papéis
login
mais

Cotação atual, histórico e gráfico do papel: HSML11

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
25/09/20200,75%0,6992,6691,9791,7592,872M3.889
24/09/2020-0,30%-0,2891,9792,4691,7392,892M1.131
23/09/2020-0,60%-0,5692,2592,8591,7093,492M1.309
22/09/20200,06%0,0692,8192,7592,2093,002M1.044
21/09/2020-0,13%-0,1292,7592,5091,5192,812M2.105
18/09/2020-0,09%-0,0892,8793,1092,5093,402M1.616
17/09/2020-0,26%-0,2492,9593,1992,8693,503M1.931
16/09/20200,26%0,2493,1992,6192,6193,703M2.619
15/09/2020-0,27%-0,2592,9593,2092,6093,663M3.578
14/09/2020-0,21%-0,2093,2093,4092,5093,656M4.461
11/09/2020-0,04%-0,0493,4093,7492,9093,744M4.762
10/09/20200,42%0,3993,4493,0592,5993,503M1.805
09/09/2020-0,42%-0,3993,0593,0592,5693,824M2.601
08/09/20201,11%1,0393,4492,9992,5193,822M3.395
04/09/20200,16%0,1592,4193,3192,4193,983M4.386
03/09/2020-1,13%-1,0592,2693,5492,0094,535M6.628
02/09/2020-0,20%-0,1993,3193,6192,8594,003M4.663
01/09/20201,87%1,7293,5091,5091,1593,674M2.978
31/08/2020-1,06%-0,9891,7893,1491,0093,304M4.654
28/08/2020-0,01%-0,0192,7693,2092,5193,473M4.659
27/08/20200,10%0,0992,7792,9792,5593,312M1.227
26/08/2020-0,15%-0,1492,6892,8292,4993,152M1.454
25/08/20200,89%0,8292,8293,0092,1193,783M2.064
24/08/20200,22%0,2092,0091,8091,6394,503M1.662
21/08/20201,45%1,3191,8090,8990,6591,972M1.211
20/08/2020-0,48%-0,4490,4990,9390,2490,933M1.589
19/08/20200,80%0,7290,9389,0189,0191,192M1.112
18/08/2020-0,21%-0,1990,2190,8190,2191,303M1.406
17/08/2020-0,88%-0,8090,4091,2090,0191,452M1.774
14/08/2020-0,65%-0,6091,2092,0090,0092,002M1.667
13/08/20200,33%0,3091,8091,5091,2592,502M2.406
12/08/20201,67%1,5091,5089,5089,5092,506M3.668
11/08/20200,56%0,5090,0089,6189,6190,473M2.618
10/08/20202,52%2,2089,5087,3086,6090,963M2.077
07/08/20202,11%1,8087,3086,0186,0087,332M1.624
06/08/20200,00%0,0085,5085,5085,3086,703M2.674
05/08/20201,26%1,0685,5085,7484,4486,002M2.264
04/08/20200,18%0,1584,4484,2984,2985,762M2.582
03/08/2020-1,42%-1,2184,2985,5084,0786,303M3.373
31/07/2020-0,98%-0,8585,5086,5785,0087,903M3.432
30/07/20200,65%0,5686,3586,6086,1086,902M1.317
29/07/2020-0,14%-0,1285,7986,0185,7087,252M1.460
28/07/20200,07%0,0685,9186,1185,2886,382M1.516
27/07/2020-1,21%-1,0585,8586,9085,7187,503M1.790
24/07/2020-0,23%-0,2086,9087,1886,2387,992M1.324
23/07/20201,74%1,4987,1086,3485,7088,013M1.368
22/07/2020-0,45%-0,3985,6186,0085,2487,154M2.466
21/07/20201,22%1,0486,0085,0585,0586,413M2.358
20/07/2020-1,78%-1,5484,9686,5084,4987,114M3.010
17/07/20200,58%0,5086,5086,1086,1087,002M2.073
16/07/2020-2,56%-2,2686,0088,0084,0188,373M4.376
15/07/20200,20%0,1888,2688,7387,5088,733M2.136
14/07/20200,09%0,0888,0888,0087,6988,608M2.873
13/07/2020-1,41%-1,2688,0089,2687,2789,885M5.901
10/07/2020-0,46%-0,4189,2689,6788,6190,003M2.310
09/07/2020-0,13%-0,1289,6789,7989,0289,973M5.119
08/07/2020-0,01%-0,0189,7989,8089,0590,003M5.411
07/07/20200,03%0,0389,8089,7889,5890,212M3.162
06/07/2020-0,14%-0,1389,7789,9089,6191,313M4.765
03/07/20200,01%0,0189,9089,9388,9389,953M5.245
02/07/20201,00%0,8989,8989,4989,4289,982M6.177
01/07/20200,00%0,0089,0089,0088,8089,982M3.363
30/06/2020-0,35%-0,3189,0089,5088,3689,503M2.795
29/06/20200,46%0,4189,3188,8888,8089,702M6.148
26/06/2020-0,24%-0,2188,9089,2088,6989,692M5.023
25/06/2020-0,55%-0,4989,1189,7086,9489,704M2.394
24/06/20200,46%0,4189,6089,1989,0089,883M4.242
23/06/2020-1,47%-1,3389,1990,5289,1990,993M2.614
22/06/2020-0,53%-0,4890,5291,0090,2191,952M2.801
19/06/2020-0,35%-0,3291,0091,5890,5592,123M3.061
18/06/20200,00%0,0091,3291,3791,3092,002M1.827
17/06/20200,00%0,0091,3292,0091,0092,432M1.825
16/06/20200,72%0,6591,3290,8689,1892,503M1.649
15/06/20200,09%0,0890,6790,5988,6791,372M1.914
12/06/20200,10%0,0990,5989,5088,3092,472M1.671
10/06/20200,39%0,3590,5091,0190,5092,783M5.014
09/06/2020-2,50%-2,3190,1592,9590,1593,242M1.244
08/06/20201,16%1,0692,4692,5091,8293,233M3.239
05/06/20202,70%2,4091,4089,1589,0092,104M2.467
04/06/20200,00%0,0089,0089,4088,9089,782M2.069
03/06/20202,37%2,0689,0087,0287,0190,004M2.094
02/06/20202,64%2,2486,9484,5184,5187,335M3.057
01/06/20201,80%1,5084,7083,1783,1786,994M1.787
29/05/20201,03%0,8583,2082,1082,1084,952M2.401
28/05/20201,54%1,2582,3581,1081,0083,003M1.378
27/05/20200,78%0,6381,1080,9180,4081,292M1.481
26/05/20200,52%0,4280,4780,1080,1081,792M1.656
25/05/20201,05%0,8380,0579,4878,0581,402M2.360
22/05/20201,07%0,8479,2278,3878,0680,002M1.051
21/05/2020-0,19%-0,1578,3878,9978,2079,142M1.559
20/05/20200,64%0,5078,5378,0378,0079,492M2.315
19/05/2020-0,22%-0,1778,0379,0076,5279,052M3.203
18/05/2020-1,20%-0,9578,2079,4677,1380,002M1.689
15/05/20201,31%1,0279,1578,1077,0080,004M4.607
14/05/2020-3,00%-2,4278,1380,4075,9380,402M1.899
13/05/2020-1,65%-1,3580,5581,8878,7081,882M2.724
12/05/20202,25%1,8081,9080,0079,1782,002M1.547
11/05/20200,79%0,6380,1080,1678,2180,952M2.860
08/05/2020-1,16%-0,9379,4780,4079,1681,003M2.158
07/05/2020-1,13%-0,9280,4082,0080,1082,693M2.149
06/05/2020-0,81%-0,6681,3282,0080,7182,812M1.164
05/05/20201,81%1,4681,9881,9081,3282,682M947
04/05/2020-3,57%-2,9880,5282,9980,5282,993M1.631
30/04/20201,21%1,0083,5084,2482,5084,242M2.105
29/04/2020-0,72%-0,6082,5083,2682,5086,122M1.564
28/04/2020-1,19%-1,0083,1084,2083,1084,883M1.098
27/04/20204,41%3,5584,1080,6180,6184,683M2.900
24/04/2020-4,11%-3,4580,5584,0779,0084,804M4.164
23/04/20202,44%2,0084,0083,0483,0084,753M2.685
22/04/20204,79%3,7582,0079,5078,6383,304M3.063
20/04/2020-0,96%-0,7678,2579,0277,0880,004M2.443
17/04/2020-0,48%-0,3879,0179,6579,0181,623M5.296
16/04/2020-0,76%-0,6179,3981,3077,0782,255M4.600
15/04/2020-1,42%-1,1580,0081,1680,0082,973M2.388
14/04/2020-1,90%-1,5781,1584,9981,1586,694M2.914
13/04/20200,51%0,4282,7282,2079,7485,009M2.224
09/04/2020-0,57%-0,4782,3082,0080,0182,486M2.723
08/04/20202,19%1,7782,7781,0079,0082,907M2.547
07/04/20203,05%2,4081,0078,6078,3882,436M2.057
06/04/2020-0,69%-0,5578,6080,1776,0081,405M3.848
03/04/2020-1,12%-0,9079,1580,0078,1080,055M3.438
02/04/20200,05%0,0480,0580,0478,6481,803M1.364
01/04/2020-3,78%-3,1480,0180,0178,0082,004M2.965
31/03/20200,12%0,1083,1585,5083,1586,806M2.577
30/03/2020-5,60%-4,9383,0585,0083,0588,006M4.052
27/03/202010,06%8,0487,9875,0075,0087,985M2.198
26/03/20208,03%5,9479,9474,0072,4182,805M3.121
25/03/20209,23%6,2574,0067,8067,1078,006M5.216
24/03/20200,07%0,0567,7569,5067,7072,004M5.109
23/03/2020-4,65%-3,3067,7067,3163,7768,505M11.184
20/03/20205,97%4,0071,0069,1066,0075,9611M18.097
19/03/2020-7,61%-5,5267,0071,7952,5073,8717M17.756
18/03/2020-15,51%-13,3172,5281,9969,9781,9913M11.414
17/03/2020--85,8392,5085,2194,3011M6.067


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito