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
14/06/2021-0,22%-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
17/03/2021-2,27%-2,0086,0088,0085,0088,293M2.344
16/03/2021-0,33%-0,2988,0088,2987,7088,962M1.888
15/03/2021-0,52%-0,4688,2988,7588,0189,206M2.783
12/03/2021-0,11%-0,1088,7588,8488,4288,842M3.299
11/03/2021-0,50%-0,4588,8589,3088,6089,352M2.299
10/03/2021-0,72%-0,6589,3089,8389,0189,912M2.108
09/03/2021-0,02%-0,0289,9590,2489,2290,943M2.955
08/03/2021-0,12%-0,1189,9789,6189,0190,954M3.160
05/03/20210,84%0,7590,0889,2889,1190,183M2.655
04/03/2021-0,06%-0,0589,3389,3088,8289,463M2.366
03/03/2021-0,27%-0,2489,3889,5788,0189,854M2.669
02/03/2021-0,63%-0,5789,6290,0187,8290,135M4.144
01/03/2021-1,99%-1,8390,1991,6090,0091,604M3.724
26/02/2021-0,83%-0,7792,0292,8691,6793,474M8.660
25/02/2021-0,18%-0,1792,7993,1792,5294,003M2.390
24/02/2021-0,95%-0,8992,9693,8592,5294,003M4.138
23/02/2021-0,16%-0,1593,8593,7093,5094,803M2.445
22/02/2021-1,21%-1,1594,0095,1592,2695,425M4.190
19/02/2021-0,48%-0,4695,1595,6095,0295,854M5.222
18/02/2021-0,04%-0,0495,6195,6595,6196,203M2.564
17/02/2021-0,60%-0,5895,6596,2095,4296,332M2.201
12/02/20210,53%0,5196,2395,7595,7296,373M2.352
11/02/20210,13%0,1295,7295,6295,2096,193M3.529
10/02/2021-0,58%-0,5695,6096,1695,1396,483M3.453
09/02/2021-0,16%-0,1596,1696,3395,0096,954M5.635
08/02/20210,30%0,2996,3196,0396,0096,763M3.708
05/02/20210,14%0,1396,0296,0095,8196,323M3.820
04/02/2021-0,19%-0,1895,8996,0895,8196,303M2.534
03/02/20210,07%0,0796,0796,1295,5096,644M3.072
02/02/2021-0,81%-0,7896,0097,0095,5697,205M3.386
01/02/2021-1,04%-1,0296,7897,7896,6097,784M3.167
29/01/20210,13%0,1397,8097,5197,4997,983M4.170
28/01/20210,78%0,7697,6797,0097,0097,842M1.972
27/01/2021-0,07%-0,0796,9196,9896,5097,893M3.145
26/01/2021-0,12%-0,1296,9896,9096,3597,324M2.614
22/01/2021-0,82%-0,8097,1097,3496,0297,343M2.131
21/01/2021-0,06%-0,0697,9097,9697,1497,982M2.165
20/01/20210,84%0,8297,9697,1496,1097,963M4.396
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
25/11/2020--93,7593,0893,0093,765M2.871


*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