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
19/01/2022-0,23%-0,1878,4877,9277,9278,802M2.882
18/01/20220,68%0,5378,6678,1377,7078,782M2.276
17/01/2022-0,50%-0,3978,1378,2077,9578,512M3.255
14/01/2022-0,03%-0,0278,5278,5377,8478,783M5.809
13/01/2022-0,39%-0,3178,5478,8578,0979,482M3.145
12/01/20220,38%0,3078,8578,5578,1879,472M3.027
11/01/2022-0,06%-0,0578,5579,3178,1079,862M2.985
10/01/2022-1,04%-0,8378,6079,4378,5079,502M2.635
07/01/2022-1,32%-1,0679,4380,7578,5580,962M4.378
06/01/20221,50%1,1980,4979,2978,0180,562M4.123
05/01/2022-2,28%-1,8579,3081,0079,0081,291M4.348
04/01/20220,88%0,7181,1580,7779,0881,492M3.453
03/01/2022-1,42%-1,1680,4481,4179,6981,502M3.541
30/12/20211,97%1,5881,6080,3079,0081,602M2.095
29/12/20210,40%0,3280,0279,7179,5080,481M3.652
28/12/20212,18%1,7079,7078,0077,5079,972M3.868
27/12/20212,36%1,8078,0076,2176,2178,001M3.377
23/12/20210,17%0,1376,2076,1675,6976,991M3.288
22/12/20210,80%0,6076,0775,4775,0076,071M3.260
21/12/20210,76%0,5775,4774,9074,8475,511M2.528
20/12/20210,28%0,2174,9074,6974,0075,732M3.730
17/12/20210,80%0,5974,6974,1073,9874,881M2.953
16/12/20211,17%0,8674,1073,2573,2574,573M2.893
15/12/2021-0,07%-0,0573,2473,5473,0274,872M4.707
14/12/20210,38%0,2873,2973,0673,0274,962M4.307
13/12/20210,05%0,0473,0172,9672,5073,702M3.773
10/12/20211,39%1,0072,9772,2671,8072,973M4.832
09/12/2021-0,47%-0,3471,9772,3171,8672,992M2.615
08/12/20210,42%0,3072,3172,0171,8073,732M2.824
07/12/2021-0,50%-0,3672,0172,5571,3273,993M3.742
06/12/20213,03%2,1372,3770,2370,2374,002M3.395
03/12/20210,57%0,4070,2470,1269,5272,312M3.424
02/12/2021-0,26%-0,1869,8470,0269,8471,402M2.644
01/12/2021-0,11%-0,0870,0269,6067,9871,004M2.980
30/11/2021-0,06%-0,0470,1070,2269,8971,472M3.053
29/11/20210,75%0,5270,1469,6269,5071,001M3.041
26/11/2021-0,36%-0,2569,6269,2068,3669,763M5.977
25/11/2021-0,58%-0,4169,8770,3069,3070,992M2.662
24/11/2021-0,50%-0,3570,2870,6370,2471,392M2.893
23/11/2021-2,11%-1,5270,6372,2070,5472,583M4.191
22/11/2021-0,07%-0,0572,1572,2072,0072,491M3.031
19/11/2021-0,36%-0,2672,2072,4672,0672,771M2.400
18/11/20210,19%0,1472,4672,6172,0672,832M3.791
17/11/2021-0,93%-0,6872,3273,0072,0273,003M3.610
16/11/2021-1,22%-0,9073,0074,0572,3274,572M3.837
12/11/2021-0,71%-0,5373,9074,4373,6074,492M2.799
11/11/2021-0,31%-0,2374,4374,6673,0474,843M3.048
10/11/2021-1,11%-0,8474,6675,5074,1275,502M2.869
09/11/2021-0,53%-0,4075,5075,9274,8276,052M3.337
08/11/2021-0,62%-0,4775,9076,3775,7676,792M2.382
05/11/20210,16%0,1276,3776,9676,0176,961M3.050
04/11/2021-0,83%-0,6476,2576,5176,0076,833M2.657
03/11/20210,12%0,0976,8976,7976,5076,962M2.851
01/11/2021-0,70%-0,5476,8077,3376,2277,332M2.002
29/10/2021-0,50%-0,3977,3477,7376,0077,733M6.147
28/10/2021-0,73%-0,5777,7378,4976,9278,502M3.233
27/10/2021-0,17%-0,1378,3078,4375,5678,733M3.549
26/10/2021-0,18%-0,1478,4378,2978,0178,981M3.901
25/10/20210,95%0,7478,5779,4678,0079,463M2.959
22/10/2021-1,53%-1,2177,8378,8777,8379,883M3.348
21/10/2021-1,46%-1,1779,0480,2178,7080,773M5.461
20/10/2021-0,25%-0,2080,2180,1780,1581,171M1.743
19/10/2021-0,48%-0,3980,4181,2080,3081,371M1.945
18/10/20211,00%0,8080,8080,0079,7981,432M2.260
15/10/20210,06%0,0580,0079,9579,7180,432M2.782
14/10/20210,10%0,0879,9579,8779,6079,971M2.891
13/10/20210,35%0,2879,8779,5979,3079,971M2.404
11/10/2021-0,14%-0,1179,5979,0679,0679,772M2.552
08/10/20211,14%0,9079,7079,1178,7279,902M2.100
07/10/20210,56%0,4478,8078,3878,3279,001M2.829
06/10/2021-0,80%-0,6378,3679,0078,1579,222M2.249
05/10/2021-0,24%-0,1978,9979,1078,7079,992M2.422
04/10/2021-0,30%-0,2479,1879,1878,5079,452M2.462
01/10/2021-0,71%-0,5779,4279,6078,8080,102M4.755
30/09/20210,49%0,3979,9979,7779,4080,482M2.596
29/09/2021-0,19%-0,1579,6080,0079,6080,291M1.709
28/09/2021-0,44%-0,3579,7580,3579,3780,652M2.410
27/09/2021-0,27%-0,2280,1080,4180,1081,062M3.634
24/09/20210,00%0,0080,3280,8280,3280,87899K1.509
23/09/2021-0,22%-0,1880,3280,5080,2081,021M2.326
22/09/20210,61%0,4980,5080,0180,0181,753M4.670
21/09/2021-0,46%-0,3780,0180,3880,0081,112M2.008
20/09/2021-1,07%-0,8780,3881,2580,2581,492M3.541
17/09/2021-0,32%-0,2681,2581,9880,9082,483M3.724
16/09/2021-0,11%-0,0981,5182,0081,0582,221M2.416
15/09/20210,00%0,0081,6081,5981,0182,901M2.939
14/09/20210,27%0,2281,6081,1980,7082,982M4.714
13/09/20211,04%0,8481,3880,5880,5482,101M3.272
10/09/20210,30%0,2480,5481,0080,3081,482M1.991
09/09/20210,12%0,1080,3080,0579,8681,912M3.080
08/09/20210,07%0,0680,2080,4079,5080,702M2.511
06/09/2021-1,07%-0,8780,1480,9080,0080,902M2.680
03/09/2021-0,67%-0,5581,0180,5980,3181,492M2.387
02/09/2021-0,01%-0,0181,5681,5781,1082,802M4.512
01/09/20210,72%0,5881,5780,8280,8281,972M3.584
31/08/2021-0,66%-0,5480,9981,5380,7182,492M2.458
30/08/20210,65%0,5381,5381,0080,7082,292M2.738
27/08/20212,36%1,8781,0079,4479,3981,251M1.437
26/08/2021-1,11%-0,8979,1380,3679,1080,962M3.036
25/08/2021-1,48%-1,2080,0281,5080,0082,772M3.026
24/08/2021-0,95%-0,7881,2281,8981,0083,001M1.889
23/08/20213,56%2,8282,0079,2179,1882,002M1.454
20/08/20210,53%0,4279,1878,7778,7779,451M1.585
19/08/2021-0,97%-0,7778,7679,0278,3879,532M2.414
18/08/2021-0,58%-0,4679,5379,9879,2180,922M2.769
17/08/2021-0,01%-0,0179,9980,9379,0280,932M2.991
16/08/2021-1,23%-1,0080,0081,0080,0081,693M3.116
13/08/20210,07%0,0681,0080,9480,2981,763M3.459
12/08/2021-1,03%-0,8480,9481,7880,0282,503M2.923
11/08/2021-1,22%-1,0181,7882,8181,4083,252M3.168
10/08/2021-1,28%-1,0782,7984,1182,6884,503M4.567
09/08/2021-0,56%-0,4783,8684,3583,1584,452M3.446
06/08/20210,02%0,0284,3384,4984,1584,742M2.087
05/08/2021-1,14%-0,9784,3185,2483,6785,282M4.572
04/08/20210,11%0,0985,2885,1984,8685,502M2.515
03/08/2021-0,60%-0,5185,1985,7084,9986,282M3.283
02/08/2021-1,19%-1,0385,7086,3985,5086,472M2.471
30/07/20210,61%0,5386,7386,2186,0587,502M1.752
29/07/20210,08%0,0786,2086,2386,0386,481M1.514
28/07/2021-0,43%-0,3786,1386,5086,0586,631M1.646
27/07/20210,00%0,0086,5086,6286,0586,702M1.849
26/07/2021-0,61%-0,5386,5087,6086,2087,602M2.174
23/07/2021-0,46%-0,4087,0387,2086,6887,873M2.535
22/07/20210,18%0,1687,4387,2487,0187,492M1.765
21/07/2021-0,72%-0,6387,2787,6087,2088,052M2.221
20/07/2021-0,62%-0,5587,9088,3886,7588,403M3.127
19/07/20210,52%0,4688,4587,9287,5088,504M9.919
16/07/20210,63%0,5587,9987,4087,0987,992M2.795
15/07/20210,06%0,0587,4487,3987,0088,292M2.956
14/07/2021-0,02%-0,0287,3987,5086,8988,004M3.649
13/07/20210,59%0,5187,4186,9286,0188,033M5.831
12/07/20212,04%1,7486,9085,0684,2087,507M8.617
08/07/2021-0,66%-0,5785,1685,7285,0385,724M6.558
07/07/2021--85,7387,0485,3087,138M6.262


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito