Cotação atual, histórico e gráfico do papel: HUSC11

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 HUSC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-3,73%	-3,76	97,00	100,00	95,07	100,00	9K	18
18/11/2024	-2,23%	-2,30	100,76	102,95	100,76	102,98	1K	6
14/11/2024	-0,65%	-0,67	103,06	103,48	101,94	103,48	7K	6
13/11/2024	0,79%	0,81	103,73	103,73	103,73	103,73	103	1
12/11/2024	1,00%	1,02	102,92	102,92	102,92	102,92	205	1
11/11/2024	-0,03%	-0,03	101,90	101,94	101,90	101,94	917	3
08/11/2024	1,94%	1,94	101,93	101,93	101,93	101,94	509	4

07/11/2024	-4,76%	-5,00	99,99	105,00	99,99	105,00	19K	25
06/11/2024	-0,01%	-0,01	104,99	104,99	104,99	104,99	104	1
05/11/2024	0,00%	0,00	105,00	106,05	105,00	107,67	9K	12
04/11/2024	-3,67%	-4,00	105,00	107,02	104,59	107,82	12K	15
01/11/2024	0,01%	0,01	109,00	108,11	108,11	109,00	2K	7
31/10/2024	-0,30%	-0,33	108,99	108,99	108,99	108,99	326	1
29/10/2024	-0,01%	-0,01	109,32	109,32	109,32	109,32	109	1
25/10/2024	0,97%	1,05	109,33	109,99	109,30	109,99	437	4
23/10/2024	0,08%	0,09	108,28	107,21	107,00	108,28	5K	7
22/10/2024	0,00%	0,00	108,19	108,22	108,19	108,22	2K	5
21/10/2024	-2,04%	-2,25	108,19	109,33	108,19	109,33	2K	4
18/10/2024	-0,32%	-0,35	110,44	112,49	110,44	112,89	561	4
17/10/2024	2,49%	2,69	110,79	108,80	108,80	110,79	987	4
16/10/2024	-0,05%	-0,05	108,10	112,98	108,10	112,98	4K	17
15/10/2024	-0,79%	-0,86	108,15	119,90	107,15	119,90	9K	25
14/10/2024	0,00%	0,00	109,01	109,00	109,00	109,01	763	2
11/10/2024	0,85%	0,92	109,01	109,00	109,00	109,01	2K	9
10/10/2024	-13,45%	-16,80	108,09	120,45	108,09	120,45	8K	8
09/10/2024	16,61%	17,79	124,89	107,10	107,10	125,94	16K	15
08/10/2024	-0,84%	-0,91	107,10	108,00	107,10	108,30	3K	6
07/10/2024	1,09%	1,16	108,01	107,66	107,00	108,30	3K	6
04/10/2024	-2,24%	-2,45	106,85	107,03	106,84	107,03	6K	11
03/10/2024	2,13%	2,28	109,30	107,02	107,02	109,30	4K	9
02/10/2024	0,00%	0,00	107,02	108,92	107,02	108,92	6K	9
01/10/2024	-1,27%	-1,38	107,02	107,49	107,02	107,49	6K	6
30/09/2024	0,00%	0,00	108,40	110,20	108,40	110,20	2K	6
27/09/2024	0,37%	0,40	108,40	108,40	108,40	108,40	108	1
26/09/2024	-2,70%	-3,00	108,00	110,99	108,00	110,99	15K	18
25/09/2024	-0,72%	-0,80	111,00	108,54	108,54	111,00	219	2
24/09/2024	-0,17%	-0,19	111,80	111,79	111,79	111,80	558	3
23/09/2024	3,84%	4,14	111,99	108,45	108,45	112,05	5K	9
20/09/2024	-0,14%	-0,15	107,85	107,85	107,85	107,85	107	1
19/09/2024	-3,34%	-3,73	108,00	108,00	108,00	108,00	108	1
18/09/2024	-0,01%	-0,01	111,73	111,72	111,72	111,73	335	3
17/09/2024	-0,04%	-0,05	111,74	111,74	111,74	111,74	782	3
16/09/2024	2,48%	2,70	111,79	109,09	109,09	111,89	2K	7
13/09/2024	1,35%	1,45	109,09	109,75	109,09	109,75	218	2
12/09/2024	0,07%	0,08	107,64	107,64	107,64	107,66	4K	6
11/09/2024	-2,62%	-2,89	107,56	108,00	107,55	108,00	2K	5
09/09/2024	2,83%	3,04	110,45	108,00	108,00	110,45	988	4
06/09/2024	-3,19%	-3,54	107,41	110,95	107,41	110,95	1K	4
05/09/2024	3,10%	3,34	110,95	111,00	109,99	111,00	1K	6
03/09/2024	-3,05%	-3,38	107,61	107,61	107,61	107,61	5K	7
02/09/2024	0,00%	0,00	110,99	111,94	110,99	111,94	2K	3
30/08/2024	0,00%	0,00	110,99	111,00	110,99	111,00	443	2
29/08/2024	1,76%	1,92	110,99	110,99	110,99	110,99	554	1
28/08/2024	0,06%	0,06	109,07	108,90	108,81	109,08	1K	8
27/08/2024	1,31%	1,41	109,01	109,24	109,01	109,24	545	3
26/08/2024	0,00%	0,00	107,60	107,61	107,60	107,61	645	4
23/08/2024	-1,10%	-1,20	107,60	108,80	107,60	108,81	13K	22
22/08/2024	-1,54%	-1,70	108,80	109,91	108,80	109,91	12K	21
21/08/2024	-1,34%	-1,50	110,50	111,02	110,50	111,02	8K	13
20/08/2024	-1,27%	-1,44	112,00	112,70	112,00	112,70	10K	9
15/08/2024	0,00%	0,00	113,44	113,44	112,00	113,45	3K	7
14/08/2024	-0,02%	-0,02	113,44	113,44	113,44	113,44	226	2
13/08/2024	-0,02%	-0,02	113,46	113,47	113,46	113,47	226	2
12/08/2024	-0,01%	-0,01	113,48	113,48	113,48	113,48	226	2
08/08/2024	0,16%	0,18	113,49	113,49	113,49	113,49	113	1
07/08/2024	1,21%	1,35	113,31	111,97	111,97	113,31	675	3
06/08/2024	2,89%	3,15	111,96	107,15	107,15	112,05	887	8
05/08/2024	-0,99%	-1,09	108,81	107,70	107,70	108,81	433	3
02/08/2024	2,68%	2,87	109,90	109,98	109,87	109,98	2K	7
01/08/2024	-2,63%	-2,89	107,03	107,03	107,03	107,03	2K	5
31/07/2024	-1,84%	-2,06	109,92	109,77	109,77	109,92	329	2
30/07/2024	-0,44%	-0,50	111,98	112,49	109,95	112,49	1000	5
26/07/2024	0,00%	0,00	112,48	112,48	112,48	112,48	112	1
24/07/2024	-0,02%	-0,02	112,48	110,00	110,00	112,48	85K	15
23/07/2024	4,01%	4,34	112,50	110,62	110,62	112,50	2K	7
22/07/2024	-3,86%	-4,34	108,16	110,25	108,10	110,50	3K	13
18/07/2024	0,01%	0,01	112,50	112,47	112,47	112,50	899	4
17/07/2024	0,02%	0,02	112,49	112,49	112,49	112,50	1K	4
16/07/2024	-0,01%	-0,01	112,47	112,47	112,47	112,47	112	1
15/07/2024	1,76%	1,95	112,48	112,00	111,99	112,49	1K	6
11/07/2024	0,14%	0,15	110,53	109,99	108,01	110,53	16K	13
10/07/2024	0,54%	0,59	110,38	107,93	107,80	110,56	3K	13
08/07/2024	-0,01%	-0,01	109,79	107,70	107,70	109,80	2K	7
05/07/2024	-2,05%	-2,30	109,80	112,50	109,80	112,50	2K	12
03/07/2024	-0,36%	-0,40	112,10	110,25	110,25	112,10	996	3
02/07/2024	1,03%	1,15	112,50	112,49	112,49	112,50	337	2
01/07/2024	-0,76%	-0,85	111,35	111,35	111,35	111,35	111	1
28/06/2024	-0,12%	-0,14	112,20	112,20	112,20	113,40	903	5
27/06/2024	0,00%	0,00	112,34	112,34	112,34	112,34	337	1
26/06/2024	1,16%	1,29	112,34	112,30	112,30	112,34	786	3
25/06/2024	-0,13%	-0,14	111,05	111,05	111,05	111,05	111	1
24/06/2024	3,38%	3,64	111,19	108,00	108,00	111,19	2K	2
21/06/2024	-0,42%	-0,45	107,55	107,55	107,55	107,55	3K	2
19/06/2024	0,41%	0,44	108,00	107,53	107,53	108,52	49K	5
18/06/2024	-5,23%	-5,94	107,56	113,50	107,48	113,50	20K	21
17/06/2024	-0,31%	-0,35	113,50	113,78	113,50	113,78	15K	9
14/06/2024	0,60%	0,68	113,85	113,85	113,85	113,85	113	1
13/06/2024	-0,82%	-0,94	113,17	113,17	113,17	113,17	679	2
12/06/2024	0,10%	0,11	114,11	114,24	112,99	114,24	3K	15
11/06/2024	0,77%	0,87	114,00	114,00	114,00	114,00	2K	3
10/06/2024	0,00%	0,00	113,13	113,13	113,13	114,50	1K	7
07/06/2024	0,00%	0,00	113,13	113,14	113,13	113,14	339	2
06/06/2024	-0,76%	-0,87	113,13	113,13	113,13	113,13	113	1
05/06/2024	0,00%	0,00	114,00	114,00	114,00	114,00	684	3
04/06/2024	-1,29%	-1,49	114,00	114,14	113,97	114,14	53K	15
03/06/2024	-0,76%	-0,89	115,49	115,50	115,49	115,50	19K	7
31/05/2024	0,00%	0,00	116,38	116,38	116,38	116,39	581	4
29/05/2024	0,00%	0,00	116,38	116,38	116,38	116,38	116	1
28/05/2024	0,00%	0,00	116,38	116,39	116,38	116,39	698	2
27/05/2024	1,20%	1,38	116,38	115,00	115,00	116,38	4K	7
23/05/2024	-0,38%	-0,44	115,00	115,00	115,00	115,00	3K	3
22/05/2024	1,22%	1,39	115,44	114,44	114,44	115,44	229	2
17/05/2024	-1,68%	-1,95	114,05	115,09	113,86	115,09	2K	6
16/05/2024	0,80%	0,92	116,00	117,36	116,00	117,36	233	2
14/05/2024	0,00%	0,00	115,08	117,36	115,08	117,36	2K	5
13/05/2024	-0,01%	-0,01	115,08	115,09	115,08	117,45	2K	9
10/05/2024	0,00%	0,00	115,09	115,09	115,09	115,09	230	1
09/05/2024	0,01%	0,01	115,09	115,08	115,08	115,09	920	2
08/05/2024	-1,17%	-1,36	115,08	115,08	115,08	115,08	230	2
07/05/2024	1,20%	1,38	116,44	116,44	116,44	116,44	698	2
06/05/2024	2,45%	2,75	115,06	112,56	112,55	115,06	6K	7
03/05/2024	-1,15%	-1,31	112,31	113,68	112,31	113,68	225	2
02/05/2024	0,06%	0,07	113,62	113,60	113,60	113,62	1K	5
29/04/2024	0,49%	0,55	113,55	113,00	113,00	113,55	32K	3
26/04/2024	0,00%	0,00	113,00	113,00	113,00	113,00	3K	3
25/04/2024	-0,01%	-0,01	113,00	113,01	113,00	113,01	25K	7
24/04/2024	0,01%	0,01	113,01	113,01	113,01	113,01	339	1
23/04/2024	0,00%	0,00	113,00	113,01	113,00	113,01	2K	2
22/04/2024	-0,60%	-0,68	113,00	113,68	113,00	113,68	21K	17
19/04/2024	-0,72%	-0,82	113,68	113,67	113,67	113,68	341	2
18/04/2024	1,06%	1,20	114,50	113,33	113,33	115,83	1K	5
16/04/2024	-3,59%	-4,22	113,30	117,00	113,13	117,00	1K	7
15/04/2024	1,67%	1,93	117,52	113,04	113,04	117,52	578	3
12/04/2024	-	-	115,59	115,94	115,59	117,47	929	8

Date,Open,High,Low,Close,Volume
19-Nov-24,100.00,100.00,95.07,97.00,8568
18-Nov-24,102.95,102.98,100.76,100.76,1324
14-Nov-24,103.48,103.48,101.94,103.06,6632
13-Nov-24,103.73,103.73,103.73,103.73,103
12-Nov-24,102.92,102.92,102.92,102.92,205
11-Nov-24,101.94,101.94,101.90,101.90,917
08-Nov-24,101.93,101.94,101.93,101.93,509
07-Nov-24,105.00,105.00,99.99,99.99,19060
06-Nov-24,104.99,104.99,104.99,104.99,104
05-Nov-24,106.05,107.67,105.00,105.00,9068
04-Nov-24,107.02,107.82,104.59,105.00,12215
01-Nov-24,108.11,109.00,108.11,109.00,1739
31-Oct-24,108.99,108.99,108.99,108.99,326
29-Oct-24,109.32,109.32,109.32,109.32,109
25-Oct-24,109.99,109.99,109.30,109.33,437
23-Oct-24,107.21,108.28,107.00,108.28,4819
22-Oct-24,108.22,108.22,108.19,108.19,1731
21-Oct-24,109.33,109.33,108.19,108.19,2063
18-Oct-24,112.49,112.89,110.44,110.44,561
17-Oct-24,108.80,110.79,108.80,110.79,987
16-Oct-24,112.98,112.98,108.10,108.10,3588
15-Oct-24,119.90,119.90,107.15,108.15,8933
14-Oct-24,109.00,109.01,109.00,109.01,763
11-Oct-24,109.00,109.01,109.00,109.01,1962
10-Oct-24,120.45,120.45,108.09,108.09,7518
09-Oct-24,107.10,125.94,107.10,124.89,16054
08-Oct-24,108.00,108.30,107.10,107.10,2813
07-Oct-24,107.66,108.30,107.00,108.01,3238
04-Oct-24,107.03,107.03,106.84,106.85,6413
03-Oct-24,107.02,109.30,107.02,109.30,3868
02-Oct-24,108.92,108.92,107.02,107.02,6239
01-Oct-24,107.49,107.49,107.02,107.02,6011
30-Sep-24,110.20,110.20,108.40,108.40,1854
27-Sep-24,108.40,108.40,108.40,108.40,108
26-Sep-24,110.99,110.99,108.00,108.00,14927
25-Sep-24,108.54,111.00,108.54,111.00,219
24-Sep-24,111.79,111.80,111.79,111.80,558
23-Sep-24,108.45,112.05,108.45,111.99,5148
20-Sep-24,107.85,107.85,107.85,107.85,107
19-Sep-24,108.00,108.00,108.00,108.00,108
18-Sep-24,111.72,111.73,111.72,111.73,335
17-Sep-24,111.74,111.74,111.74,111.74,782
16-Sep-24,109.09,111.89,109.09,111.79,2114
13-Sep-24,109.75,109.75,109.09,109.09,218
12-Sep-24,107.64,107.66,107.64,107.64,3553
11-Sep-24,108.00,108.00,107.55,107.56,2263
09-Sep-24,108.00,110.45,108.00,110.45,988
06-Sep-24,110.95,110.95,107.41,107.41,1216
05-Sep-24,111.00,111.00,109.99,110.95,1322
03-Sep-24,107.61,107.61,107.61,107.61,5057
02-Sep-24,111.94,111.94,110.99,110.99,1669
30-Aug-24,111.00,111.00,110.99,110.99,443
29-Aug-24,110.99,110.99,110.99,110.99,554
28-Aug-24,108.90,109.08,108.81,109.07,1090
27-Aug-24,109.24,109.24,109.01,109.01,545
26-Aug-24,107.61,107.61,107.60,107.60,645
23-Aug-24,108.80,108.81,107.60,107.60,12737
22-Aug-24,109.91,109.91,108.80,108.80,12453
21-Aug-24,111.02,111.02,110.50,110.50,8305
20-Aug-24,112.70,112.70,112.00,112.00,10197
15-Aug-24,113.44,113.45,112.00,113.44,3282
14-Aug-24,113.44,113.44,113.44,113.44,226
13-Aug-24,113.47,113.47,113.46,113.46,226
12-Aug-24,113.48,113.48,113.48,113.48,226
08-Aug-24,113.49,113.49,113.49,113.49,113
07-Aug-24,111.97,113.31,111.97,113.31,675
06-Aug-24,107.15,112.05,107.15,111.96,887
05-Aug-24,107.70,108.81,107.70,108.81,433
02-Aug-24,109.98,109.98,109.87,109.90,2088
01-Aug-24,107.03,107.03,107.03,107.03,2247
31-Jul-24,109.77,109.92,109.77,109.92,329
30-Jul-24,112.49,112.49,109.95,111.98,1000
26-Jul-24,112.48,112.48,112.48,112.48,112
24-Jul-24,110.00,112.48,110.00,112.48,84942
23-Jul-24,110.62,112.50,110.62,112.50,2246
22-Jul-24,110.25,110.50,108.10,108.16,2950
18-Jul-24,112.47,112.50,112.47,112.50,899
17-Jul-24,112.49,112.50,112.49,112.49,1012
16-Jul-24,112.47,112.47,112.47,112.47,112
15-Jul-24,112.00,112.49,111.99,112.48,1348
11-Jul-24,109.99,110.53,108.01,110.53,15560
10-Jul-24,107.93,110.56,107.80,110.38,3259
08-Jul-24,107.70,109.80,107.70,109.79,1620
05-Jul-24,112.50,112.50,109.80,109.80,2215
03-Jul-24,110.25,112.10,110.25,112.10,996
02-Jul-24,112.49,112.50,112.49,112.50,337
01-Jul-24,111.35,111.35,111.35,111.35,111
28-Jun-24,112.20,113.40,112.20,112.20,903
27-Jun-24,112.34,112.34,112.34,112.34,337
26-Jun-24,112.30,112.34,112.30,112.34,786
25-Jun-24,111.05,111.05,111.05,111.05,111
24-Jun-24,108.00,111.19,108.00,111.19,2163
21-Jun-24,107.55,107.55,107.55,107.55,2581
19-Jun-24,107.53,108.52,107.53,108.00,49479
18-Jun-24,113.50,113.50,107.48,107.56,20358
17-Jun-24,113.78,113.78,113.50,113.50,14645
14-Jun-24,113.85,113.85,113.85,113.85,113
13-Jun-24,113.17,113.17,113.17,113.17,679
12-Jun-24,114.24,114.24,112.99,114.11,3176
11-Jun-24,114.00,114.00,114.00,114.00,2394
10-Jun-24,113.13,114.50,113.13,113.13,1132
07-Jun-24,113.14,113.14,113.13,113.13,339
06-Jun-24,113.13,113.13,113.13,113.13,113
05-Jun-24,114.00,114.00,114.00,114.00,684
04-Jun-24,114.14,114.14,113.97,114.00,52896
03-Jun-24,115.50,115.50,115.49,115.49,18941
31-May-24,116.38,116.39,116.38,116.38,581
29-May-24,116.38,116.38,116.38,116.38,116
28-May-24,116.39,116.39,116.38,116.38,698
27-May-24,115.00,116.38,115.00,116.38,4385
23-May-24,115.00,115.00,115.00,115.00,3450
22-May-24,114.44,115.44,114.44,115.44,229
17-May-24,115.09,115.09,113.86,114.05,1597
16-May-24,117.36,117.36,116.00,116.00,233
14-May-24,117.36,117.36,115.08,115.08,1518
13-May-24,115.09,117.45,115.08,115.08,2426
10-May-24,115.09,115.09,115.09,115.09,230
09-May-24,115.08,115.09,115.08,115.09,920
08-May-24,115.08,115.08,115.08,115.08,230
07-May-24,116.44,116.44,116.44,116.44,698
06-May-24,112.56,115.06,112.55,115.06,5719
03-May-24,113.68,113.68,112.31,112.31,225
02-May-24,113.60,113.62,113.60,113.62,1363
29-Apr-24,113.00,113.55,113.00,113.55,32205
26-Apr-24,113.00,113.00,113.00,113.00,2599
25-Apr-24,113.01,113.01,113.00,113.00,24747
24-Apr-24,113.01,113.01,113.01,113.01,339
23-Apr-24,113.01,113.01,113.00,113.00,1921
22-Apr-24,113.68,113.68,113.00,113.00,21260
19-Apr-24,113.67,113.68,113.67,113.68,341
18-Apr-24,113.33,115.83,113.33,114.50,1265
16-Apr-24,117.00,117.00,113.13,113.30,1367
15-Apr-24,113.04,117.52,113.04,117.52,578
12-Apr-24,115.94,117.47,115.59,115.59,929

*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: HUSC11