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
19/01/20210,46%0,4497,1496,7996,7397,505M2.519
18/01/20210,88%0,8496,7096,2096,0196,903M2.333
15/01/2021-0,04%-0,0495,8696,3095,0196,914M3.818
14/01/2021-0,18%-0,1795,9096,0895,9096,965M5.691
13/01/20210,13%0,1296,0796,2095,9597,804M3.440
12/01/2021-1,00%-0,9795,9596,9295,5097,995M10.165
11/01/20211,06%1,0296,9296,0096,0097,134M10.622
08/01/20210,00%0,0095,9095,9595,6497,005M10.151
07/01/20210,10%0,1095,9095,6595,0097,345M11.436
06/01/20211,38%1,3095,8094,9094,5195,925M7.102
05/01/20210,19%0,1894,5094,3294,3295,995M3.557
04/01/20210,03%0,0394,3294,2994,0094,505M4.601
30/12/20201,19%1,1194,2993,4093,4094,347M5.267
29/12/20200,24%0,2293,1893,4193,0293,936M5.364
28/12/2020-1,95%-1,8592,9694,9992,9096,1014M7.951
23/12/20200,40%0,3894,8194,4394,2395,004M8.603
22/12/20200,79%0,7494,4393,7193,6594,994M6.740
21/12/2020-0,33%-0,3193,6993,5993,3094,004M2.587
18/12/20200,21%0,2094,0093,8093,7094,002M2.338
17/12/20200,28%0,2693,8093,5492,6194,113M2.378
16/12/2020-0,23%-0,2293,5493,7693,0094,604M3.205
15/12/20200,41%0,3893,7693,3092,8094,413M2.522
14/12/2020-0,17%-0,1693,3893,9892,6393,994M3.570
11/12/20200,59%0,5593,5493,0093,0093,782M1.559
10/12/2020-0,92%-0,8692,9994,2592,6394,443M2.757
09/12/2020-0,51%-0,4893,8594,8093,5094,995M2.326
08/12/20200,35%0,3394,3393,8093,7094,504M2.350
07/12/2020-0,13%-0,1294,0094,1293,8094,404M3.162
04/12/20200,36%0,3494,1293,7893,7894,193M2.558
03/12/20200,89%0,8393,7892,9592,9594,073M3.548
02/12/2020-0,05%-0,0592,9593,0092,8093,193M4.618
01/12/20200,32%0,3093,0092,7592,4093,403M5.254
30/11/2020-0,06%-0,0692,7092,8991,7093,295M4.760
27/11/20200,17%0,1692,7692,9092,6193,444M2.981
26/11/2020-1,23%-1,1592,6093,7790,5094,096M3.612
25/11/20201,34%1,2493,7593,0893,0093,765M2.871
24/11/2020-0,75%-0,7092,5193,4492,5194,075M2.627
23/11/2020-0,20%-0,1993,2193,4993,1994,203M1.796
20/11/20200,16%0,1593,4093,6092,8093,752M2.959
19/11/2020-0,18%-0,1793,2593,4293,1193,752M2.403
18/11/2020-0,19%-0,1893,4293,9893,0293,983M6.269
17/11/20200,09%0,0893,6093,9992,8994,193M4.074
16/11/2020-0,13%-0,1293,5293,7993,3694,294M2.466
13/11/20200,26%0,2493,6493,8093,0094,383M1.974
12/11/2020-0,50%-0,4793,4094,7093,2094,803M5.438
11/11/20200,40%0,3793,8794,0093,7194,893M8.927
10/11/2020-1,36%-1,2993,5094,8093,5095,694M4.213
09/11/20200,87%0,8294,7994,0093,7195,504M9.253
06/11/20201,04%0,9793,9792,9991,9994,004M8.698
05/11/20202,84%2,5793,0090,6190,6193,003M11.803
04/11/20200,81%0,7390,4390,0089,9791,473M5.826
03/11/20201,40%1,2489,7089,6089,3392,173M6.601
30/10/2020-1,71%-1,5488,4690,9988,0090,998M24.069
29/10/2020-1,36%-1,2490,0091,4586,6891,965M8.584
28/10/2020-2,52%-2,3691,2493,6091,2193,834M2.448
27/10/2020-0,43%-0,4093,6094,0093,5094,353M7.720
26/10/20200,00%0,0094,0094,5493,5994,604M9.083
23/10/20200,00%0,0094,0094,2894,0094,873M7.902
22/10/20200,11%0,1094,0094,5094,0094,503M7.453
21/10/2020-0,05%-0,0593,9094,1293,8994,965M8.625
20/10/2020-0,07%-0,0793,9594,0293,9095,774M9.307
19/10/20200,23%0,2294,0293,8093,5294,564M8.460
16/10/20200,01%0,0193,8093,9993,5194,154M4.276
15/10/2020-0,22%-0,2193,7994,1493,5194,153M8.001
14/10/20200,21%0,2094,0093,8393,7094,483M5.517
13/10/2020-0,10%-0,0993,8093,8093,7094,264M3.170
09/10/2020-0,20%-0,1993,8994,5193,3394,886M3.644
08/10/20200,10%0,0994,0893,3193,3194,503M2.545
07/10/20200,37%0,3593,9993,6293,2194,252M3.873
06/10/20200,15%0,1493,6493,5093,2094,002M2.731
05/10/2020-0,11%-0,1093,5093,8693,2294,452M1.666
02/10/20201,43%1,3293,6092,3092,3093,992M1.201
01/10/2020-0,10%-0,0992,2891,9791,0092,952M1.756
30/09/20200,51%0,4792,3792,3091,3692,472M1.402
29/09/2020-0,61%-0,5691,9092,4691,9092,642M1.125
28/09/2020-0,22%-0,2092,4692,6692,0092,992M1.481
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
07/07/2020--89,8089,7889,5890,212M3.162


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito