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
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
17/03/2020-7,21%-6,6785,8392,5085,2194,3011M6.067
16/03/2020-8,87%-9,0092,5095,0090,6596,398M3.633
13/03/20200,61%0,62101,50103,00100,88106,1910M4.562
12/03/2020-9,93%-11,12100,88109,0099,50109,0023M5.607
11/03/2020-2,69%-3,10112,00115,10109,99115,376M2.139
10/03/20202,41%2,71115,10113,00113,00115,559M4.866
09/03/2020-3,36%-3,91112,39115,00109,87115,008M3.893
06/03/2020-1,15%-1,35116,30117,46115,90117,465M1.861
05/03/20200,34%0,40117,65117,25117,00117,904M2.198
04/03/2020-0,01%-0,01117,25117,00116,30117,515M2.671
03/03/20201,30%1,51117,26115,78115,75118,837M4.655
02/03/20200,61%0,70115,75114,71114,45115,996M2.686
28/02/2020-1,07%-1,25115,05116,00114,20116,276M6.846
27/02/2020-0,38%-0,44116,30116,74115,60117,474M2.623
26/02/2020-0,86%-1,01116,74116,01113,85116,967M4.475
21/02/2020-0,46%-0,55117,75118,01117,75118,858M9.993
20/02/20200,25%0,30118,30118,00117,80118,5911M4.309
19/02/2020-0,08%-0,09118,00118,08117,75118,8914M5.847
18/02/2020-0,10%-0,12118,09118,49117,50118,9612M3.684
17/02/2020-1,15%-1,37118,21119,89118,15119,899M3.030
14/02/20200,87%1,03119,58118,62118,62119,655M2.065
13/02/2020-1,21%-1,45118,55120,00118,55120,006M2.265
12/02/20200,51%0,61120,00119,38118,79120,107M2.184
11/02/20201,15%1,36119,39118,07118,07119,787M2.711
10/02/2020-1,72%-2,06118,03120,31117,20120,9510M4.684
07/02/20200,06%0,07120,09120,40116,51121,409M5.300
06/02/2020-1,31%-1,59120,02121,94120,00122,258M4.626
05/02/2020-0,16%-0,19121,61121,80120,60122,1811M7.938
04/02/20200,35%0,43121,80122,00120,39122,4310M6.767
03/02/2020-0,52%-0,63121,37123,96119,31124,5011M7.669
31/01/20200,83%1,00122,00121,00120,70122,107M7.116
30/01/20200,67%0,80121,00120,31119,50121,007M6.218
29/01/2020-0,45%-0,54120,20121,00119,98122,507M1.509
28/01/2020-0,20%-0,24120,74120,11119,20121,177M1.980
27/01/20200,41%0,49120,98120,01119,21120,986M1.711
24/01/20200,58%0,69120,49119,80119,80121,008M4.135
23/01/2020-0,90%-1,09119,80120,10119,80120,847M2.776
22/01/2020-0,02%-0,02120,89120,98119,35121,8813M2.978
21/01/2020-0,87%-1,06120,91122,06120,24122,469M4.093
20/01/2020-0,02%-0,02121,97122,50121,80123,009M2.410
17/01/2020-0,20%-0,24121,99122,23121,04122,9710M4.234
16/01/2020-0,97%-1,20122,23123,49121,70123,958M7.753
15/01/20200,37%0,45123,43123,06122,96124,5511M3.938
14/01/2020-1,22%-1,52122,98124,98122,86124,9919M4.451
13/01/2020-0,32%-0,40124,50125,00123,51125,9316M3.283
10/01/20200,32%0,40124,90124,96124,11125,159M2.664
09/01/2020-0,40%-0,50124,50125,00124,00125,2514M2.692
08/01/20200,24%0,30125,00124,71123,20125,4538M8.744
07/01/20200,56%0,70124,70124,01124,00124,9922M3.574
06/01/20200,40%0,50124,00123,55123,00125,0047M6.467
03/01/2020-0,08%-0,10123,50123,98122,85124,4717M5.557
02/01/2020-2,22%-2,80123,60120,00119,99124,4534M11.302
30/12/2019--126,40125,84122,01126,4013M3.545


*exoneração de responsabilidade


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