papéis
login
mais

Cotação atual, histórico e gráfico do papel: HSLG11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/20210,33%0,34104,05103,91103,54104,65656K391
10/06/20210,89%0,91103,71103,00102,00104,102M1.015
09/06/2021-1,22%-1,27102,80104,07102,74104,392M778
08/06/2021-2,24%-2,38104,07104,81104,01105,493M1.181
07/06/20210,03%0,03106,45106,52106,21106,85739K766
04/06/20210,88%0,93106,42105,55105,55106,99847K1.263
02/06/20210,09%0,09105,49105,54104,65107,22932K1.008
01/06/2021-0,74%-0,79105,40106,19104,95106,19701K642
31/05/20210,18%0,19106,19106,79106,10106,95469K591
28/05/20211,31%1,37106,00105,47104,62106,88491K505
27/05/2021-0,78%-0,82104,63105,50104,61105,502M1.548
26/05/20210,19%0,20105,45106,07104,73106,452M943
25/05/20210,03%0,03105,25105,98104,72106,292M1.322
24/05/2021-0,78%-0,83105,22106,37105,22107,342M1.327
21/05/20210,05%0,05106,05106,00105,96106,70865K593
20/05/20210,77%0,81106,00105,20105,20106,94793K518
19/05/2021-0,76%-0,81105,19106,12105,03106,162M957
18/05/20211,30%1,36106,00105,90105,30107,79963K1.341
17/05/2021-3,11%-3,36104,64107,88104,61107,883M3.487
14/05/2021-0,07%-0,08108,00108,89106,52109,102M562
13/05/20211,01%1,08108,08107,01106,38108,511M2.372
12/05/20210,46%0,49107,00107,79105,87107,79388K609
11/05/20210,46%0,49106,51106,20105,00107,472M2.228
10/05/2021-0,92%-0,98106,02108,00106,02110,452M1.871
07/05/2021-2,28%-2,50107,00109,51106,15111,502M1.739
06/05/2021-0,50%-0,55109,50110,00109,50110,051M1.488
05/05/20210,00%0,00110,05110,05109,90112,001M2.290
04/05/20210,14%0,15110,05109,50109,39111,001M1.479
03/05/20211,29%1,40109,90108,46106,11113,921M955
30/04/20210,13%0,14108,50108,48106,16110,002M2.399
29/04/20211,26%1,35108,36107,78105,21108,461M421
28/04/2021-0,46%-0,49107,01107,50105,00109,003M3.270
27/04/20210,60%0,64107,50107,47106,86107,501M912
26/04/2021-0,32%-0,34106,86107,00106,15107,501M1.540
23/04/20211,71%1,80107,20106,01106,00107,50456K409
22/04/2021-0,31%-0,33105,40105,90105,29107,091M932
20/04/20210,23%0,24105,73105,69105,00107,362M702
19/04/2021-0,67%-0,71105,49106,49104,30106,492M3.881
16/04/20210,02%0,02106,20105,00105,00106,991M697
15/04/2021-0,02%-0,02106,18106,21106,00107,49826K675
14/04/2021-0,30%-0,32106,20107,48106,00107,491M939
13/04/2021-0,45%-0,48106,52108,09106,51108,102M1.308
12/04/2021-0,83%-0,90107,00107,80106,50108,881M1.503
09/04/2021-0,55%-0,60107,90108,51106,83110,061M1.891
08/04/2021-0,91%-1,00108,50110,46107,80110,501M1.042
07/04/20212,22%2,38109,50107,12107,04109,50896K1.196
06/04/2021-0,81%-0,88107,12108,01107,12108,70761K767
05/04/2021-1,15%-1,26108,00109,29107,90111,001M567
01/04/2021-1,56%-1,73109,26111,00108,10111,00806K592
31/03/20212,52%2,73110,99108,27108,27111,991M921
30/03/20210,71%0,76108,26107,00107,00108,26555K351
29/03/2021-0,92%-1,00107,50108,00107,04108,00792K683
26/03/20210,73%0,79108,50107,66106,99108,502M1.994
25/03/20210,57%0,61107,71107,00106,16107,912M1.108
24/03/20210,13%0,14107,10106,09106,09107,99973K902
23/03/20210,48%0,51106,96106,34106,00106,97746K495
22/03/20210,76%0,80106,45106,87105,14106,872M887
19/03/20210,47%0,49105,65106,15105,00106,55663K1.383
18/03/2021-2,45%-2,64105,16107,80105,10107,892M992
17/03/2021-0,36%-0,39107,80108,00107,00108,201M1.116
16/03/20210,13%0,14108,19108,00108,00108,20800K280
15/03/20210,06%0,07108,05108,20107,70108,201M584
12/03/20210,26%0,28107,98107,50107,07108,201M475
11/03/2021-0,46%-0,50107,70109,71107,52109,711M528
10/03/2021-0,73%-0,80108,20109,00108,18109,702M1.502
09/03/2021-1,36%-1,50109,00110,53108,08110,992M903
08/03/20210,18%0,20110,50111,95110,06111,951M678
05/03/20210,28%0,31110,30110,00110,00111,37578K541
04/03/20210,17%0,19109,99110,74109,30111,771M1.837
03/03/2021-1,08%-1,20109,80111,00109,16112,722M2.429
02/03/2021-0,72%-0,81111,00112,00109,80112,452M1.905
01/03/2021-0,97%-1,09111,81112,30111,81113,501M1.510
26/02/2021-0,18%-0,20112,90113,11112,90113,75473K292
25/02/20210,69%0,78113,10113,00112,33113,75940K280
24/02/2021-0,35%-0,39112,32113,74112,00113,741M351
23/02/2021-0,26%-0,29112,71113,40112,25113,752M821
22/02/2021-0,66%-0,75113,00113,75112,21113,751M1.207
19/02/20210,00%0,00113,75113,74112,55113,752M521
18/02/2021-0,13%-0,15113,75113,87113,52114,001M865
17/02/2021-0,04%-0,05113,90114,00113,50114,001M635
12/02/2021-0,04%-0,05113,95114,00112,90114,002M1.498
11/02/20211,22%1,37114,00113,61112,70114,002M1.167
10/02/20210,07%0,08112,63113,44112,14113,652M760
09/02/20210,15%0,17112,55113,68112,01113,791M501
08/02/2021-0,97%-1,10112,38113,97111,00114,804M2.558
05/02/2021-0,02%-0,02113,48113,96111,80113,962M2.067
04/02/2021-0,19%-0,22113,50113,72113,45114,48802K1.135
03/02/2021-0,24%-0,27113,72114,40113,08114,581M1.618
02/02/2021-0,45%-0,51113,99114,50112,57114,702M686
01/02/20210,53%0,60114,50113,91111,03115,501M641
29/01/2021-0,06%-0,07113,90113,97113,66114,501M2.264
28/01/20210,00%0,00113,97113,97113,40113,972M2.013
27/01/20210,00%0,00113,97114,50113,64114,502M1.483
26/01/20210,87%0,98113,97112,99112,99115,001M411
22/01/20210,01%0,01112,99113,00112,05113,001M1.498
21/01/2021-0,02%-0,02112,98113,98112,85113,981M407
20/01/20210,04%0,04113,00113,90112,00113,901M523
19/01/20210,05%0,06112,96112,94112,70113,012M1.202
18/01/20210,09%0,10112,90112,79112,51113,001M461
15/01/2021-0,54%-0,61112,80113,99111,04114,452M1.469
14/01/20210,37%0,42113,41114,01113,19114,862M1.653
13/01/2021-0,62%-0,70112,99113,60112,21114,953M1.522
12/01/20212,42%2,69113,69110,90109,63113,892M1.835
11/01/20212,59%2,80111,00108,20108,15111,002M1.105
08/01/20210,32%0,35108,20108,37107,75108,373M817
07/01/2021-0,28%-0,30107,85108,45107,85108,452M961
06/01/20210,16%0,17108,15108,00107,57108,492M726
05/01/2021-0,02%-0,02107,98107,99107,55108,005M2.147
04/01/2021-0,18%-0,20108,00108,21107,35108,954M1.633
30/12/20200,45%0,49108,20108,83107,59108,834M1.506
29/12/20200,01%0,01107,71107,90107,55108,902M1.274
28/12/2020-0,74%-0,80107,70108,79107,70108,794M706
23/12/20200,00%0,00108,50108,88107,51108,887M2.317
22/12/2020--108,50105,50105,00108,9919M4.393


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito