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
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
07/07/2021-3,24%-2,8785,7387,0485,3087,138M6.262
06/07/2021-0,18%-0,1688,6088,7688,0088,971M1.433
05/07/2021-0,93%-0,8388,7689,5388,0189,702M2.508
02/07/20212,38%2,0889,5987,5087,0189,882M3.905
01/07/2021-2,11%-1,8987,5189,3086,9489,492M3.726
30/06/20211,29%1,1489,4088,2687,4089,452M4.540
29/06/20210,41%0,3688,2687,9187,0189,663M5.730
28/06/2021-0,90%-0,8087,9088,0184,2788,506M9.376
25/06/2021-2,50%-2,2788,7090,6285,0090,907M7.649
24/06/20210,78%0,7090,9790,1290,0091,343M2.298
23/06/2021-0,14%-0,1390,2790,6990,1190,792M1.533
22/06/2021-1,19%-1,0990,4091,4990,4091,503M4.534
21/06/20210,88%0,8091,4990,8990,7091,513M3.519
18/06/20210,10%0,0990,6990,5890,4991,042M2.569
17/06/20210,22%0,2090,6090,4390,0190,802M2.210
16/06/20210,09%0,0890,4090,6090,1090,811M1.803
15/06/2021-0,53%-0,4890,3290,8090,0291,302M2.856
14/06/2021-0,22%-0,2090,8091,0090,7091,293M2.118
11/06/20210,07%0,0691,0091,2790,6091,392M3.111
10/06/20210,21%0,1990,9490,7690,5991,492M6.165
09/06/20210,72%0,6590,7590,1090,1091,502M3.806
08/06/2021-0,76%-0,6990,1090,6990,1091,163M4.154
07/06/20210,38%0,3490,7990,4090,2591,002M2.597
04/06/20210,50%0,4590,4589,9989,8290,832M2.287
02/06/2021-0,01%-0,0190,0090,0190,0090,862M2.765
01/06/2021-1,19%-1,0890,0191,0990,0191,493M2.589
31/05/20211,21%1,0991,0990,0690,0691,363M2.425
28/05/20210,32%0,2990,0089,8089,2592,802M1.914
27/05/20211,01%0,9089,7188,8888,8789,992M2.179
26/05/2021-0,43%-0,3888,8189,1188,7089,202M1.650
25/05/20210,38%0,3489,1988,9088,3289,682M2.329
24/05/2021-0,39%-0,3588,8588,8288,1589,882M2.587
21/05/2021-0,55%-0,4989,2089,7088,7590,202M1.489
20/05/20210,75%0,6789,6989,3589,3590,302M1.631
19/05/2021-1,00%-0,9089,0289,9289,0090,482M2.786
18/05/2021-0,26%-0,2389,9290,2989,7590,642M1.991
17/05/2021-1,36%-1,2490,1591,3989,9891,392M1.792
14/05/20211,23%1,1191,3990,5089,8991,393M4.236
13/05/2021-0,02%-0,0290,2890,0089,5190,922M2.204
12/05/2021-0,56%-0,5190,3090,8190,2190,922M1.807
11/05/20210,12%0,1190,8190,7089,8090,922M2.926
10/05/2021-0,43%-0,3990,7091,0990,2891,503M3.637
07/05/2021-0,07%-0,0691,0990,8090,8091,254M4.230
06/05/20210,22%0,2091,1590,6090,6091,5011M3.999
05/05/20210,51%0,4690,9591,4990,5891,824M4.303
04/05/20210,32%0,2990,4990,2590,0090,996M2.577
03/05/20210,39%0,3590,2090,0089,9791,143M2.901
30/04/20211,31%1,1689,8589,0088,8489,853M2.158
29/04/20210,96%0,8488,6987,8687,8688,693M1.931
28/04/20210,11%0,1087,8588,1185,9088,592M1.874
27/04/2021-0,13%-0,1187,7587,8687,5389,692M3.233
26/04/20210,87%0,7687,8687,1086,5388,002M4.299
23/04/2021-0,09%-0,0887,1087,1786,7087,202M1.841
22/04/20210,06%0,0587,1887,0187,0187,302M1.529
20/04/20210,15%0,1387,1387,1186,8087,303M2.626
19/04/20210,08%0,0787,0087,0286,7787,302M2.259
16/04/2021-0,03%-0,0386,9386,9786,5387,202M2.072
15/04/20210,02%0,0286,9687,4986,6087,602M3.059
14/04/2021-0,07%-0,0686,9487,1986,7088,003M3.796
13/04/2021-0,20%-0,1787,0087,1786,7087,202M2.555
12/04/2021-1,03%-0,9187,1788,3586,7389,503M2.951
09/04/2021-0,14%-0,1288,0888,2087,8089,942M2.311
08/04/20210,81%0,7188,2087,6087,6088,232M1.585
07/04/20210,10%0,0987,4987,0587,0387,502M1.686
06/04/2021-0,16%-0,1487,4087,5686,0088,784M2.802
05/04/20210,23%0,2087,5487,4587,3487,793M2.291
01/04/2021-0,52%-0,4687,3487,5086,2388,903M2.310
31/03/20210,69%0,6087,8087,2587,2187,993M2.025
30/03/20211,21%1,0487,2086,1686,0187,803M2.763
29/03/20210,15%0,1386,1686,1085,7886,473M2.674
26/03/20210,43%0,3786,0385,7085,7086,453M2.770
25/03/2021-0,26%-0,2285,6685,9085,4086,233M2.024
24/03/2021-0,22%-0,1985,8886,0784,5186,334M3.705
23/03/2021-0,27%-0,2386,0786,1786,0086,662M3.607
22/03/2021-0,16%-0,1486,3086,5786,0287,493M2.683
19/03/20210,29%0,2586,4486,1886,1886,572M2.236
18/03/20210,22%0,1986,1986,5086,1986,992M3.471
17/03/2021--86,0088,0085,0088,293M2.344


*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