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
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	0,03%	0,03	94,75	94,31	94,13	94,97	9M	6.247
27/02/2026	0,93%	0,87	94,72	93,82	93,65	94,99	6M	5.128
26/02/2026	0,26%	0,24	93,85	93,35	93,35	93,90	3M	5.071
25/02/2026	0,44%	0,41	93,61	93,35	93,35	93,78	5M	3.171
24/02/2026	-0,11%	-0,10	93,20	93,30	93,20	93,90	4M	7.465
23/02/2026	0,48%	0,45	93,30	92,85	92,66	93,40	4M	4.609
20/02/2026	1,01%	0,93	92,85	92,00	91,94	93,20	4M	3.809
19/02/2026	-0,09%	-0,08	91,92	92,01	91,00	92,46	9M	9.108
18/02/2026	-0,84%	-0,78	92,00	92,78	92,00	92,78	3M	4.906
13/02/2026	0,41%	0,38	92,78	92,40	92,02	93,00	4M	7.871
12/02/2026	0,08%	0,07	92,40	92,32	92,08	92,82	3M	5.991
11/02/2026	-0,14%	-0,13	92,33	92,46	92,14	92,77	4M	5.762
10/02/2026	-0,15%	-0,14	92,46	92,61	92,36	92,84	4M	6.515
09/02/2026	-0,31%	-0,29	92,60	92,90	92,36	92,90	4M	7.370
06/02/2026	-0,11%	-0,10	92,89	92,99	92,52	93,00	4M	8.080
05/02/2026	0,13%	0,12	92,99	92,75	92,55	93,31	4M	7.793
04/02/2026	-0,46%	-0,43	92,87	93,30	92,67	93,30	3M	6.176
03/02/2026	-0,73%	-0,69	93,30	93,83	92,83	93,83	5M	7.121
02/02/2026	1,52%	1,41	93,99	92,50	92,23	94,03	7M	7.064
30/01/2026	0,22%	0,20	92,58	92,59	92,20	93,30	5M	9.436
29/01/2026	0,14%	0,13	92,38	92,42	92,00	92,89	3M	7.703
28/01/2026	0,16%	0,15	92,25	92,02	91,69	92,50	3M	4.818
27/01/2026	0,79%	0,72	92,10	91,41	91,41	92,38	8M	5.359
26/01/2026	-0,26%	-0,24	91,38	91,50	91,22	92,00	4M	7.555
23/01/2026	0,67%	0,61	91,62	91,01	90,90	91,92	3M	4.771
22/01/2026	-0,13%	-0,12	91,01	91,15	90,70	91,90	5M	7.423
21/01/2026	-0,23%	-0,21	91,13	91,34	90,82	91,34	3M	3.043
20/01/2026	0,15%	0,14	91,34	91,10	90,90	91,54	3M	7.323
19/01/2026	0,33%	0,30	91,20	91,02	90,72	91,74	7M	6.271
16/01/2026	-0,67%	-0,61	90,90	91,60	90,71	92,00	3M	5.216
15/01/2026	0,79%	0,72	91,51	90,50	90,50	91,76	3M	5.957
14/01/2026	-0,78%	-0,71	90,79	91,36	90,51	91,74	2M	3.519
13/01/2026	0,96%	0,87	91,50	90,63	90,54	91,50	3M	4.321
12/01/2026	-0,08%	-0,07	90,63	90,70	90,28	91,03	3M	3.940
09/01/2026	-0,42%	-0,38	90,70	91,08	90,56	91,25	5M	5.248
08/01/2026	0,46%	0,42	91,08	90,70	90,35	91,13	3M	5.583
07/01/2026	-	-	90,66	91,40	90,52	91,48	3M	6.186

Date,Open,High,Low,Close,Volume
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
27-Feb-26,93.82,94.99,93.65,94.72,5528697
26-Feb-26,93.35,93.90,93.35,93.85,3272360
25-Feb-26,93.35,93.78,93.35,93.61,4601308
24-Feb-26,93.30,93.90,93.20,93.20,4036881
23-Feb-26,92.85,93.40,92.66,93.30,3946159
20-Feb-26,92.00,93.20,91.94,92.85,3790390
19-Feb-26,92.01,92.46,91.00,91.92,8965054
18-Feb-26,92.78,92.78,92.00,92.00,2674128
13-Feb-26,92.40,93.00,92.02,92.78,4232115
12-Feb-26,92.32,92.82,92.08,92.40,3162508
11-Feb-26,92.46,92.77,92.14,92.33,4159852
10-Feb-26,92.61,92.84,92.36,92.46,3503431
09-Feb-26,92.90,92.90,92.36,92.60,3832064
06-Feb-26,92.99,93.00,92.52,92.89,3981376
05-Feb-26,92.75,93.31,92.55,92.99,4317627
04-Feb-26,93.30,93.30,92.67,92.87,3034150
03-Feb-26,93.83,93.83,92.83,93.30,5332447
02-Feb-26,92.50,94.03,92.23,93.99,7323534
30-Jan-26,92.59,93.30,92.20,92.58,4649596
29-Jan-26,92.42,92.89,92.00,92.38,3381863
28-Jan-26,92.02,92.50,91.69,92.25,3233463
27-Jan-26,91.41,92.38,91.41,92.10,8449040
26-Jan-26,91.50,92.00,91.22,91.38,4122412
23-Jan-26,91.01,91.92,90.90,91.62,3168689
22-Jan-26,91.15,91.90,90.70,91.01,4680025
21-Jan-26,91.34,91.34,90.82,91.13,3263842
20-Jan-26,91.10,91.54,90.90,91.34,3317583
19-Jan-26,91.02,91.74,90.72,91.20,7218672
16-Jan-26,91.60,92.00,90.71,90.90,2564018
15-Jan-26,90.50,91.76,90.50,91.51,3468672
14-Jan-26,91.36,91.74,90.51,90.79,2393628
13-Jan-26,90.63,91.50,90.54,91.50,2691659
12-Jan-26,90.70,91.03,90.28,90.63,2508515
09-Jan-26,91.08,91.25,90.56,90.70,4891823
08-Jan-26,90.70,91.13,90.35,91.08,3060174
07-Jan-26,91.40,91.48,90.52,90.66,2613211

*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