Cotação atual, histórico e gráfico do papel: HSML11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HSML11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/09/2026	1,23%	1,01	83,01	81,99	81,52	83,25	10M	4.570
09/09/2026	0,39%	0,32	82,00	81,69	81,22	82,00	3M	4.415
08/09/2026	-0,05%	-0,04	81,68	81,72	81,53	81,90	3M	5.420
04/09/2026	-0,04%	-0,03	81,72	81,73	81,26	81,81	3M	4.145
03/09/2026	0,47%	0,38	81,75	81,77	81,31	81,81	3M	3.362
02/09/2026	-0,96%	-0,79	81,37	82,48	81,37	82,70	7M	7.080
01/09/2026	-2,92%	-2,47	82,16	82,98	81,90	83,46	9M	8.175
31/08/2026	0,32%	0,27	84,63	84,36	83,74	84,69	3M	4.719
28/08/2026	0,19%	0,16	84,36	84,53	83,59	84,63	4M	6.163
27/08/2026	-0,01%	-0,01	84,20	84,21	83,82	84,70	3M	4.703
26/08/2026	0,71%	0,59	84,21	83,85	83,75	84,42	3M	3.535
25/08/2026	0,08%	0,07	83,62	83,55	83,50	84,05	4M	3.599
24/08/2026	0,04%	0,03	83,55	83,62	83,06	83,82	3M	2.807
21/08/2026	1,52%	1,25	83,52	82,27	82,12	83,71	6M	3.826
20/08/2026	-0,88%	-0,73	82,27	82,85	81,90	83,00	6M	4.568
19/08/2026	1,21%	0,99	83,00	82,06	82,06	83,00	2M	3.224
18/08/2026	-0,86%	-0,71	82,01	82,89	81,50	82,89	4M	4.994
17/08/2026	0,58%	0,48	82,72	82,75	81,55	83,00	3M	4.504
14/08/2026	-1,03%	-0,86	82,24	83,10	81,64	83,55	3M	4.170
13/08/2026	-0,56%	-0,47	83,10	83,56	82,78	83,71	2M	4.373
12/08/2026	0,72%	0,60	83,57	82,97	82,48	83,63	3M	3.646
11/08/2026	-0,54%	-0,45	82,97	83,46	82,92	83,54	2M	3.276
10/08/2026	-0,13%	-0,11	83,42	83,70	83,00	83,76	3M	4.178
07/08/2026	-0,05%	-0,04	83,53	83,69	83,51	84,28	3M	4.662
06/08/2026	-0,41%	-0,34	83,57	83,91	83,27	83,97	2M	4.126
05/08/2026	0,44%	0,37	83,91	84,62	83,55	84,62	2M	3.240
04/08/2026	-0,49%	-0,41	83,54	84,03	83,21	84,16	5M	5.171
03/08/2026	-3,82%	-3,33	83,95	86,79	83,90	86,97	4M	7.576
31/07/2026	-0,27%	-0,24	87,28	87,61	86,73	88,25	4M	3.478
30/07/2026	1,61%	1,39	87,52	86,72	86,40	87,52	3M	3.492
29/07/2026	-0,54%	-0,47	86,13	86,60	86,08	86,87	2M	3.634
28/07/2026	0,37%	0,32	86,60	86,18	85,81	86,76	2M	1.896
27/07/2026	-0,05%	-0,04	86,28	86,30	85,86	86,65	2M	2.669
24/07/2026	0,70%	0,60	86,32	86,22	85,35	86,72	3M	5.468
23/07/2026	-1,41%	-1,23	85,72	86,94	85,38	86,94	2M	2.449
22/07/2026	-0,72%	-0,63	86,95	87,39	86,61	87,82	3M	3.797
21/07/2026	0,24%	0,21	87,58	87,51	86,93	87,85	3M	5.542
20/07/2026	-0,17%	-0,15	87,37	87,91	87,06	87,91	2M	2.328
17/07/2026	-0,28%	-0,25	87,52	87,80	87,45	88,43	2M	3.422
16/07/2026	0,76%	0,66	87,77	87,11	86,83	88,13	3M	3.175
15/07/2026	0,50%	0,43	87,11	86,71	86,60	87,50	3M	5.056
14/07/2026	-0,02%	-0,02	86,68	86,70	86,14	87,45	3M	4.142
13/07/2026	-0,40%	-0,35	86,70	87,04	86,34	87,80	2M	3.208
10/07/2026	1,40%	1,20	87,05	85,84	85,49	87,13	3M	5.484
09/07/2026	0,82%	0,70	85,85	85,16	85,10	86,00	2M	2.980
08/07/2026	-0,32%	-0,27	85,15	85,99	84,96	86,31	3M	3.067
07/07/2026	-0,49%	-0,42	85,42	85,99	85,09	86,12	3M	5.139
06/07/2026	-0,93%	-0,81	85,84	86,65	85,38	86,83	4M	4.226
03/07/2026	1,86%	1,58	86,65	85,07	85,07	86,83	4M	5.361
02/07/2026	-0,09%	-0,08	85,07	85,15	84,61	85,76	6M	7.070
01/07/2026	-0,64%	-0,55	85,15	84,95	84,13	85,37	4M	8.532
30/06/2026	0,23%	0,20	85,70	86,18	85,16	86,18	6M	4.692
29/06/2026	-0,02%	-0,02	85,50	85,52	84,95	85,93	5M	2.568
26/06/2026	0,80%	0,68	85,52	85,35	84,22	85,52	5M	4.678
25/06/2026	-0,18%	-0,15	84,84	84,99	84,58	85,52	10M	4.085
24/06/2026	-0,77%	-0,66	84,99	85,64	84,07	85,75	8M	4.425
23/06/2026	-0,38%	-0,33	85,65	85,70	85,11	86,00	4M	7.429
22/06/2026	-0,60%	-0,52	85,98	86,50	85,57	86,90	5M	7.048
19/06/2026	-0,46%	-0,40	86,50	86,90	86,08	86,90	3M	5.721
18/06/2026	-0,06%	-0,05	86,90	86,97	86,58	88,18	3M	3.163
17/06/2026	-0,89%	-0,78	86,95	87,74	86,47	87,84	3M	2.865
16/06/2026	0,00%	0,00	87,73	87,77	87,11	88,19	3M	3.462
15/06/2026	0,30%	0,26	87,73	87,91	87,48	88,39	3M	3.796
12/06/2026	0,51%	0,44	87,47	87,48	87,03	87,90	3M	5.081
11/06/2026	0,26%	0,23	87,03	86,94	86,32	87,78	5M	4.417
10/06/2026	-1,75%	-1,55	86,80	88,35	86,43	88,80	4M	3.262
09/06/2026	-0,17%	-0,15	88,35	89,50	88,18	90,00	8M	6.622
08/06/2026	-1,91%	-1,72	88,50	90,16	88,47	90,50	5M	4.199
05/06/2026	0,02%	0,02	90,22	90,17	89,17	90,25	5M	4.162
03/06/2026	-3,53%	-3,30	90,20	92,90	87,62	93,09	11M	4.344
02/06/2026	2,93%	2,66	93,50	91,25	90,79	93,71	10M	4.298
01/06/2026	-2,03%	-1,88	90,84	91,90	90,20	92,37	17M	9.824
29/05/2026	2,56%	2,31	92,72	90,85	90,42	92,79	5M	4.979
28/05/2026	0,70%	0,63	90,41	89,80	89,80	90,96	4M	2.880
27/05/2026	1,47%	1,30	89,78	88,45	88,40	89,93	7M	4.249
26/05/2026	0,42%	0,37	88,48	88,42	87,75	88,68	4M	4.999
25/05/2026	-0,01%	-0,01	88,11	88,25	87,30	88,94	8M	5.620
22/05/2026	-0,16%	-0,14	88,12	88,26	87,36	88,68	6M	5.519
21/05/2026	-0,78%	-0,69	88,26	88,95	87,31	89,04	5M	3.196
20/05/2026	3,11%	2,68	88,95	86,27	86,27	89,89	7M	5.562
19/05/2026	-1,97%	-1,73	86,27	87,50	84,28	87,50	7M	6.236
18/05/2026	-3,77%	-3,45	88,00	91,00	88,00	91,00	10M	9.352
15/05/2026	0,63%	0,57	91,45	90,75	90,35	91,67	4M	5.187
14/05/2026	1,20%	1,08	90,88	89,80	89,68	90,88	5M	3.853
13/05/2026	-1,26%	-1,15	89,80	90,95	89,52	91,24	5M	3.290
12/05/2026	0,61%	0,55	90,95	90,40	90,18	91,15	8M	7.253
11/05/2026	-2,70%	-2,51	90,40	93,05	89,68	93,13	27M	7.878
08/05/2026	-0,77%	-0,72	92,91	93,78	91,76	94,50	31M	9.197
07/05/2026	-1,30%	-1,23	93,63	95,00	93,63	95,39	6M	3.374
06/05/2026	1,78%	1,66	94,86	93,22	93,02	94,86	6M	3.520
05/05/2026	-1,74%	-1,65	93,20	94,60	92,60	95,25	9M	4.634
04/05/2026	-0,96%	-0,92	94,85	95,06	94,40	95,64	12M	8.368
30/04/2026	0,10%	0,10	95,77	95,62	95,42	95,98	3M	5.778
29/04/2026	0,13%	0,12	95,67	95,55	95,22	95,70	2M	3.422
28/04/2026	0,30%	0,29	95,55	95,66	95,22	95,66	2M	3.036
27/04/2026	-0,55%	-0,53	95,26	95,77	95,22	95,97	3M	5.143
24/04/2026	0,36%	0,34	95,79	95,56	95,56	95,99	3M	5.110
23/04/2026	-0,26%	-0,25	95,45	95,65	95,40	95,82	4M	6.690
22/04/2026	-0,21%	-0,20	95,70	95,88	95,61	95,90	3M	4.409
20/04/2026	0,32%	0,31	95,90	95,78	95,59	96,01	3M	3.485
17/04/2026	0,39%	0,37	95,59	95,22	95,22	95,81	4M	4.717
16/04/2026	-0,25%	-0,24	95,22	95,46	95,14	95,47	3M	6.452
15/04/2026	0,38%	0,36	95,46	95,23	95,15	95,48	4M	5.288
14/04/2026	0,09%	0,09	95,10	95,11	94,97	95,20	3M	5.143
13/04/2026	-0,49%	-0,47	95,01	95,37	94,68	95,37	4M	7.480
10/04/2026	0,58%	0,55	95,48	94,78	94,69	95,60	5M	8.172
09/04/2026	0,19%	0,18	94,93	94,89	94,68	95,20	4M	4.717
08/04/2026	0,25%	0,24	94,75	94,52	94,52	95,39	3M	4.147
07/04/2026	0,03%	0,03	94,51	94,65	94,49	95,23	7M	6.231
06/04/2026	-0,05%	-0,05	94,48	94,53	94,42	94,84	5M	4.916
02/04/2026	0,03%	0,03	94,53	94,53	94,42	94,89	4M	7.734
01/04/2026	-0,60%	-0,57	94,50	94,37	94,24	95,06	6M	7.347
31/03/2026	0,09%	0,09	95,07	95,00	94,86	95,48	6M	11.245
30/03/2026	-0,22%	-0,21	94,98	95,44	94,91	95,44	5M	8.592
27/03/2026	0,09%	0,09	95,19	95,24	94,85	95,45	5M	7.923
26/03/2026	-0,14%	-0,13	95,10	95,31	95,00	95,44	3M	5.818
25/03/2026	0,55%	0,52	95,23	94,72	94,72	95,47	4M	4.177
24/03/2026	-0,13%	-0,12	94,71	95,00	94,55	95,05	2M	4.999
23/03/2026	-0,48%	-0,46	94,83	95,21	94,70	95,29	4M	7.538
20/03/2026	0,31%	0,29	95,29	95,00	94,91	95,50	6M	13.403
19/03/2026	0,00%	0,00	95,00	94,96	94,77	95,19	5M	6.252
18/03/2026	0,22%	0,21	95,00	94,78	94,67	95,19	6M	8.924
17/03/2026	0,25%	0,24	94,79	94,72	94,65	95,00	3M	6.930
16/03/2026	0,03%	0,03	94,55	94,52	94,28	95,05	11M	7.302
13/03/2026	0,44%	0,41	94,52	93,55	93,55	95,00	6M	10.122
12/03/2026	0,12%	0,11	94,11	94,00	93,50	94,44	4M	3.403
11/03/2026	-0,11%	-0,10	94,00	94,10	93,95	94,69	3M	3.454
10/03/2026	0,16%	0,15	94,10	93,80	93,74	94,54	3M	3.700
09/03/2026	-0,65%	-0,61	93,95	94,50	93,66	94,56	4M	4.474
06/03/2026	0,67%	0,63	94,56	93,96	93,95	94,70	5M	6.095
05/03/2026	-0,07%	-0,07	93,93	94,00	93,75	94,39	11M	5.913
04/03/2026	-0,07%	-0,07	94,00	94,07	93,77	94,57	5M	3.771
03/03/2026	-0,72%	-0,68	94,07	94,75	93,58	94,75	6M	8.318
02/03/2026	-	-	94,75	94,31	94,13	94,97	9M	6.247

Date,Open,High,Low,Close,Volume
10-Sep-26,81.99,83.25,81.52,83.01,9946827
09-Sep-26,81.69,82.00,81.22,82.00,3155503
08-Sep-26,81.72,81.90,81.53,81.68,3380397
04-Sep-26,81.73,81.81,81.26,81.72,3110290
03-Sep-26,81.77,81.81,81.31,81.75,2584896
02-Sep-26,82.48,82.70,81.37,81.37,7299429
01-Sep-26,82.98,83.46,81.90,82.16,9421801
31-Aug-26,84.36,84.69,83.74,84.63,2795258
28-Aug-26,84.53,84.63,83.59,84.36,3757658
27-Aug-26,84.21,84.70,83.82,84.20,2949882
26-Aug-26,83.85,84.42,83.75,84.21,2599724
25-Aug-26,83.55,84.05,83.50,83.62,3613063
24-Aug-26,83.62,83.82,83.06,83.55,2592568
21-Aug-26,82.27,83.71,82.12,83.52,6340890
20-Aug-26,82.85,83.00,81.90,82.27,6299201
19-Aug-26,82.06,83.00,82.06,83.00,2327779
18-Aug-26,82.89,82.89,81.50,82.01,3768497
17-Aug-26,82.75,83.00,81.55,82.72,3311170
14-Aug-26,83.10,83.55,81.64,82.24,3317175
13-Aug-26,83.56,83.71,82.78,83.10,2164911
12-Aug-26,82.97,83.63,82.48,83.57,2720889
11-Aug-26,83.46,83.54,82.92,82.97,2261278
10-Aug-26,83.70,83.76,83.00,83.42,2996831
07-Aug-26,83.69,84.28,83.51,83.53,2633892
06-Aug-26,83.91,83.97,83.27,83.57,1969840
05-Aug-26,84.62,84.62,83.55,83.91,1783151
04-Aug-26,84.03,84.16,83.21,83.54,5177170
03-Aug-26,86.79,86.97,83.90,83.95,4247409
31-Jul-26,87.61,88.25,86.73,87.28,4103651
30-Jul-26,86.72,87.52,86.40,87.52,3420379
29-Jul-26,86.60,86.87,86.08,86.13,1563158
28-Jul-26,86.18,86.76,85.81,86.60,2013860
27-Jul-26,86.30,86.65,85.86,86.28,2091364
24-Jul-26,86.22,86.72,85.35,86.32,3447380
23-Jul-26,86.94,86.94,85.38,85.72,1973584
22-Jul-26,87.39,87.82,86.61,86.95,2990441
21-Jul-26,87.51,87.85,86.93,87.58,3173577
20-Jul-26,87.91,87.91,87.06,87.37,2411703
17-Jul-26,87.80,88.43,87.45,87.52,2401930
16-Jul-26,87.11,88.13,86.83,87.77,3097044
15-Jul-26,86.71,87.50,86.60,87.11,2730820
14-Jul-26,86.70,87.45,86.14,86.68,3096473
13-Jul-26,87.04,87.80,86.34,86.70,2292891
10-Jul-26,85.84,87.13,85.49,87.05,2869824
09-Jul-26,85.16,86.00,85.10,85.85,2427028
08-Jul-26,85.99,86.31,84.96,85.15,3122412
07-Jul-26,85.99,86.12,85.09,85.42,2719999
06-Jul-26,86.65,86.83,85.38,85.84,4208998
03-Jul-26,85.07,86.83,85.07,86.65,3520318
02-Jul-26,85.15,85.76,84.61,85.07,5937162
01-Jul-26,84.95,85.37,84.13,85.15,4456986
30-Jun-26,86.18,86.18,85.16,85.70,5593248
29-Jun-26,85.52,85.93,84.95,85.50,4570094
26-Jun-26,85.35,85.52,84.22,85.52,5037589
25-Jun-26,84.99,85.52,84.58,84.84,9518086
24-Jun-26,85.64,85.75,84.07,84.99,7845974
23-Jun-26,85.70,86.00,85.11,85.65,3655019
22-Jun-26,86.50,86.90,85.57,85.98,5086005
19-Jun-26,86.90,86.90,86.08,86.50,3065842
18-Jun-26,86.97,88.18,86.58,86.90,3232045
17-Jun-26,87.74,87.84,86.47,86.95,2897368
16-Jun-26,87.77,88.19,87.11,87.73,2525496
15-Jun-26,87.91,88.39,87.48,87.73,3048009
12-Jun-26,87.48,87.90,87.03,87.47,2796326
11-Jun-26,86.94,87.78,86.32,87.03,4501102
10-Jun-26,88.35,88.80,86.43,86.80,4498046
09-Jun-26,89.50,90.00,88.18,88.35,7854532
08-Jun-26,90.16,90.50,88.47,88.50,5393753
05-Jun-26,90.17,90.25,89.17,90.22,4573174
03-Jun-26,92.90,93.09,87.62,90.20,10749390
02-Jun-26,91.25,93.71,90.79,93.50,10047010
01-Jun-26,91.90,92.37,90.20,90.84,16639076
29-May-26,90.85,92.79,90.42,92.72,5030596
28-May-26,89.80,90.96,89.80,90.41,4084334
27-May-26,88.45,89.93,88.40,89.78,7029990
26-May-26,88.42,88.68,87.75,88.48,3709977
25-May-26,88.25,88.94,87.30,88.11,7653442
22-May-26,88.26,88.68,87.36,88.12,6327046
21-May-26,88.95,89.04,87.31,88.26,5232137
20-May-26,86.27,89.89,86.27,88.95,6720420
19-May-26,87.50,87.50,84.28,86.27,7414097
18-May-26,91.00,91.00,88.00,88.00,9955333
15-May-26,90.75,91.67,90.35,91.45,4345641
14-May-26,89.80,90.88,89.68,90.88,5298066
13-May-26,90.95,91.24,89.52,89.80,4861770
12-May-26,90.40,91.15,90.18,90.95,8169796
11-May-26,93.05,93.13,89.68,90.40,26931032
08-May-26,93.78,94.50,91.76,92.91,31499966
07-May-26,95.00,95.39,93.63,93.63,5621119
06-May-26,93.22,94.86,93.02,94.86,6405701
05-May-26,94.60,95.25,92.60,93.20,9272888
04-May-26,95.06,95.64,94.40,94.85,11558479
30-Apr-26,95.62,95.98,95.42,95.77,3139643
29-Apr-26,95.55,95.70,95.22,95.67,2132057
28-Apr-26,95.66,95.66,95.22,95.55,2353825
27-Apr-26,95.77,95.97,95.22,95.26,2935987
24-Apr-26,95.56,95.99,95.56,95.79,2758310
23-Apr-26,95.65,95.82,95.40,95.45,3500542
22-Apr-26,95.88,95.90,95.61,95.70,2972362
20-Apr-26,95.78,96.01,95.59,95.90,3069255
17-Apr-26,95.22,95.81,95.22,95.59,4290163
16-Apr-26,95.46,95.47,95.14,95.22,2763195
15-Apr-26,95.23,95.48,95.15,95.46,3710456
14-Apr-26,95.11,95.20,94.97,95.10,3036779
13-Apr-26,95.37,95.37,94.68,95.01,4180097
10-Apr-26,94.78,95.60,94.69,95.48,4804670
09-Apr-26,94.89,95.20,94.68,94.93,3573833
08-Apr-26,94.52,95.39,94.52,94.75,3162407
07-Apr-26,94.65,95.23,94.49,94.51,7451947
06-Apr-26,94.53,94.84,94.42,94.48,4856639
02-Apr-26,94.53,94.89,94.42,94.53,4057315
01-Apr-26,94.37,95.06,94.24,94.50,5886467
31-Mar-26,95.00,95.48,94.86,95.07,6190120
30-Mar-26,95.44,95.44,94.91,94.98,5383913
27-Mar-26,95.24,95.45,94.85,95.19,4759205
26-Mar-26,95.31,95.44,95.00,95.10,3223779
25-Mar-26,94.72,95.47,94.72,95.23,4227174
24-Mar-26,95.00,95.05,94.55,94.71,2261433
23-Mar-26,95.21,95.29,94.70,94.83,3930674
20-Mar-26,95.00,95.50,94.91,95.29,5779077
19-Mar-26,94.96,95.19,94.77,95.00,4932171
18-Mar-26,94.78,95.19,94.67,95.00,6154371
17-Mar-26,94.72,95.00,94.65,94.79,3250553
16-Mar-26,94.52,95.05,94.28,94.55,10640875
13-Mar-26,93.55,95.00,93.55,94.52,6144714
12-Mar-26,94.00,94.44,93.50,94.11,4080445
11-Mar-26,94.10,94.69,93.95,94.00,2699030
10-Mar-26,93.80,94.54,93.74,94.10,2757228
09-Mar-26,94.50,94.56,93.66,93.95,3570699
06-Mar-26,93.96,94.70,93.95,94.56,5377507
05-Mar-26,94.00,94.39,93.75,93.93,10541182
04-Mar-26,94.07,94.57,93.77,94.00,5480499
03-Mar-26,94.75,94.75,93.58,94.07,6210985
02-Mar-26,94.31,94.97,94.13,94.75,8901475

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HSML11