ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
03/10/2024-0,13%-0,1289,1189,3188,9089,502M4.072
02/10/2024-0,78%-0,7089,2389,8888,5089,935M11.401
01/10/2024-2,66%-2,4689,9391,6089,7092,134M11.257
30/09/20241,13%1,0392,3991,9891,6192,393M3.975
27/09/20240,73%0,6691,3690,7090,1092,004M11.039
26/09/20241,11%1,0090,7089,7589,7590,703M5.575
25/09/2024-0,50%-0,4589,7090,1089,5390,973M9.137
24/09/2024-1,21%-1,1090,1591,0889,6391,485M9.521
23/09/2024-0,85%-0,7891,2592,0391,0192,203M8.118
20/09/2024-0,21%-0,1992,0392,2792,0092,494M10.578
19/09/2024-0,18%-0,1792,2292,3992,0092,972M4.486
18/09/2024-0,41%-0,3892,3992,7792,2093,193M8.536
17/09/20240,01%0,0192,7793,1092,6093,472M2.994
16/09/2024-0,13%-0,1292,7692,9092,4093,503M7.514
13/09/20240,63%0,5892,8892,3092,3093,263M8.983
12/09/2024-0,14%-0,1392,3092,0992,0592,552M2.631
11/09/20240,20%0,1892,4392,3692,2792,802M3.353
10/09/2024-0,96%-0,8992,2593,2492,1593,684M10.064
09/09/2024-0,86%-0,8193,1493,9593,0794,204M6.592
06/09/2024-0,04%-0,0493,9594,2093,8294,594M10.730
05/09/2024-1,06%-1,0193,9994,9793,9394,983M5.244
04/09/2024-0,05%-0,0595,0095,0594,5095,123M3.005
03/09/2024-0,29%-0,2895,0595,3094,8996,283M6.987
02/09/2024-1,26%-1,2295,3395,7494,0095,744M4.396
30/08/20240,68%0,6596,5595,9895,9596,553M2.910
29/08/2024-0,16%-0,1595,9096,0595,7096,452M4.374
28/08/2024-0,39%-0,3896,0596,2796,0196,432M3.296
27/08/20240,13%0,1396,4396,4396,3096,992M5.026
26/08/2024-0,36%-0,3596,3096,6596,1897,304M3.874
23/08/20241,20%1,1596,6595,5995,5996,883M6.117
22/08/20240,23%0,2295,5095,5095,3595,982M2.665
21/08/2024-0,12%-0,1195,2895,4095,1095,702M4.109
20/08/2024-0,22%-0,2195,3995,6095,3995,992M3.586
19/08/20240,25%0,2495,6095,7595,3696,402M3.148
16/08/20240,52%0,4995,3694,8794,6296,403M7.666
15/08/20240,65%0,6194,8794,2994,2795,034M10.140
14/08/20240,04%0,0494,2694,2594,1394,723M6.554
13/08/2024-0,12%-0,1194,2294,3194,0594,783M4.367
12/08/2024-0,34%-0,3294,3394,8893,8495,384M7.684
09/08/20240,05%0,0594,6594,9594,2495,414M9.313
08/08/2024-0,44%-0,4294,6095,4094,6095,403M3.413
07/08/2024-0,18%-0,1795,0295,2595,0295,992M3.268
06/08/2024-0,24%-0,2395,1995,7594,7096,444M5.198
05/08/2024-1,34%-1,3095,4295,8395,0795,973M4.492
02/08/20241,28%1,2296,7295,7195,5097,483M10.017
01/08/2024-1,42%-1,3895,5096,1995,0496,193M6.630
31/07/2024-0,82%-0,8096,8897,6896,1398,583M6.515
30/07/20240,08%0,0897,6897,5997,3197,853M10.632
29/07/20240,49%0,4897,6097,1196,7097,806M5.949
26/07/20240,59%0,5797,1296,4096,3297,123M7.712
25/07/2024-0,30%-0,2996,5596,8895,9997,103M5.454
24/07/2024-0,22%-0,2196,8497,0096,4497,005M7.186
23/07/2024-0,20%-0,1997,0597,2496,9497,283M3.224
22/07/20240,74%0,7197,2496,5396,5397,304M8.999
19/07/20241,18%1,1396,5395,7295,5096,605M11.258
18/07/20240,09%0,0995,4095,3795,3195,992M2.894
17/07/20240,64%0,6195,3195,0095,0095,642M3.283
16/07/20240,30%0,2894,7094,5194,5194,991M2.437
15/07/20240,03%0,0394,4294,3094,1594,723M5.077
12/07/20240,84%0,7994,3993,7493,6094,733M8.983
11/07/2024-0,23%-0,2293,6093,8293,2094,003M4.431
10/07/2024-0,39%-0,3793,8294,3093,5294,723M7.568
09/07/2024-0,56%-0,5394,1994,7293,7794,802M2.109
08/07/20241,84%1,7194,7293,2093,2094,865M9.962
05/07/20240,55%0,5193,0192,7192,6793,464M9.495
04/07/20241,29%1,1892,5091,5591,1092,556M6.975
03/07/2024-1,94%-1,8191,3293,1390,6093,1310M13.237
02/07/2024-1,13%-1,0693,1394,1592,8094,414M8.728
01/07/2024-3,25%-3,1694,1996,7094,0097,274M5.891
28/06/20242,03%1,9497,3595,5095,4497,537M12.297
27/06/20241,26%1,1995,4194,5094,5095,954M7.705
26/06/20240,31%0,2994,2294,3993,9394,503M4.349
25/06/20240,06%0,0693,9393,8793,8094,442M3.399
24/06/20240,18%0,1793,8793,7093,7094,484M5.953
21/06/20240,75%0,7093,7093,1093,1094,234M8.821
20/06/2024-0,58%-0,5493,0093,5493,0094,263M8.075
19/06/20240,94%0,8793,5492,7192,6794,306M11.341
18/06/2024-1,72%-1,6292,6793,8292,6194,005M8.871
17/06/2024-1,11%-1,0694,2995,3493,1595,347M11.945
14/06/20240,44%0,4295,3594,9394,6095,904M8.357
13/06/2024-0,66%-0,6394,9395,1094,5695,495M5.486
12/06/2024-0,46%-0,4495,5696,0094,8596,004M4.694
11/06/2024-0,86%-0,8396,0096,6095,8096,773M4.189
10/06/2024-0,55%-0,5496,8396,8595,9297,244M4.852
07/06/20240,68%0,6697,3796,7196,0597,766M7.969
06/06/20240,74%0,7196,7196,0096,0096,886M4.617
05/06/20240,42%0,4096,0095,6095,6096,966M6.754
04/06/20240,10%0,1095,6095,4095,1096,204M10.361
03/06/2024-1,29%-1,2595,5095,9595,1696,294M7.347
31/05/2024-0,05%-0,0596,7596,8296,6596,896M9.145
29/05/20240,52%0,5096,8096,2096,1696,903M9.415
28/05/2024-0,52%-0,5096,3096,8295,8096,906M9.174
27/05/20240,00%0,0096,8096,8096,4097,043M8.065
24/05/20240,78%0,7596,8096,1696,1696,903M9.721
23/05/2024-0,72%-0,7096,0596,8795,9597,126M11.865
22/05/2024-0,05%-0,0596,7596,7996,5096,954M7.699
21/05/2024-0,87%-0,8596,8097,5596,4097,654M8.349
20/05/20240,10%0,1097,6597,5796,9097,814M8.409
17/05/20240,52%0,5097,5597,0597,0597,553M7.473
16/05/20240,03%0,0397,0597,0096,9597,252M4.228
15/05/20240,12%0,1297,0296,9096,2097,244M8.703
14/05/2024-0,15%-0,1596,9097,0596,7397,242M4.065
13/05/2024-0,46%-0,4597,0597,5096,8398,003M5.618
10/05/2024-0,08%-0,0897,5097,5897,1197,953M11.497
09/05/20240,00%0,0097,5897,6197,5197,812M6.223
08/05/20240,09%0,0997,5897,3097,1097,952M4.332
07/05/20240,45%0,4497,4996,9496,8897,642M5.575
06/05/2024-0,43%-0,4297,0597,4796,7397,503M4.145
03/05/20242,02%1,9397,4795,6595,6597,809M11.237
02/05/2024-1,25%-1,2195,5495,9795,3498,007M6.593
30/04/20241,32%1,2696,7595,4995,4997,487M11.385
29/04/20240,37%0,3595,4995,1295,0995,773M6.815
26/04/20240,20%0,1995,1495,0495,0095,786M15.054
25/04/20240,48%0,4594,9594,5594,2495,147M16.728
24/04/2024-1,25%-1,2094,5095,7094,4695,986M15.674
23/04/2024-0,53%-0,5195,7096,3595,5196,475M14.606
22/04/2024-0,16%-0,1596,2196,1995,5796,795M13.576
19/04/20240,57%0,5596,3695,8295,3096,444M14.441
18/04/2024-0,82%-0,7995,8196,6095,1596,897M12.183
17/04/2024-0,21%-0,2096,6096,8196,6097,234M13.550
16/04/2024-1,13%-1,1196,8097,7096,6997,996M17.039
15/04/20240,12%0,1297,9197,7497,7098,358M12.279
12/04/2024-0,12%-0,1297,7997,7297,5198,255M15.140
11/04/2024-0,17%-0,1797,9198,1897,5198,285M17.175
10/04/20240,38%0,3798,0897,7297,7298,285M10.787
09/04/2024-0,23%-0,2397,7197,9497,7198,193M6.737
08/04/2024-0,11%-0,1197,9497,9197,9098,203M5.409
05/04/20240,24%0,2398,0597,8297,6598,405M8.589
04/04/20240,03%0,0397,8297,7997,4997,864M7.340
03/04/20240,40%0,3997,7997,4097,2797,905M4.395
02/04/20240,50%0,4897,4097,1997,1598,004M4.218
01/04/2024-1,10%-1,0896,9297,2096,9298,498M10.038
28/03/2024-0,10%-0,1098,0098,1097,7998,275M7.790
27/03/2024--98,1098,3597,8599,229M11.230


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar