Cotação atual, histórico e gráfico do papel: HUSI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/04/2024 | -10,46% | -125,00 | 1.070,00 | 1.070,00 | 1.070,00 | 1.070,00 | 3K | 2 |
| 28/03/2024 | 16,70% | 171,00 | 1.195,00 | 1.150,00 | 1.150,00 | 1.195,00 | 23K | 4 |
| 21/03/2024 | -0,10% | -1,01 | 1.024,00 | 1.024,00 | 1.024,00 | 1.024,00 | 2K | 2 |
| 20/03/2024 | -6,81% | -74,94 | 1.025,01 | 1.025,01 | 1.025,01 | 1.025,01 | 3K | 2 |
| 14/03/2024 | 0,00% | -0,05 | 1.099,95 | 1.099,95 | 1.099,95 | 1.099,95 | 1K | 1 |
| 12/03/2024 | -7,95% | -95,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 2K | 1 |
| 06/03/2024 | 0,00% | 0,00 | 1.195,00 | 1.195,00 | 1.195,00 | 1.195,00 | 1K | 1 |
| 29/02/2024 | 10,14% | 110,00 | 1.195,00 | 1.100,00 | 1.100,00 | 1.195,00 | 21K | 3 |
| 27/02/2024 | -1,36% | -14,99 | 1.085,00 | 1.085,00 | 1.085,00 | 1.085,00 | 1K | 1 |
| 23/02/2024 | 11,11% | 109,99 | 1.099,99 | 1.069,99 | 1.069,99 | 1.099,99 | 2K | 2 |
| 21/02/2024 | -17,50% | -210,00 | 990,00 | 990,00 | 990,00 | 990,00 | 2K | 2 |
| 31/01/2024 | 9,09% | 100,00 | 1.200,00 | 1.100,00 | 1.100,00 | 1.200,00 | 9K | 2 |
| 26/01/2024 | 1,85% | 20,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 3K | 3 |
| 23/01/2024 | 8,00% | 80,00 | 1.080,00 | 1.080,00 | 1.080,00 | 1.080,00 | 1K | 1 |
| 22/01/2024 | -16,67% | -200,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 2K | 2 |
| 28/12/2023 | 20,00% | 200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 17K | 6 |
| 13/12/2023 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
| 04/12/2023 | -12,48% | -142,63 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 3K | 3 |
| 03/11/2023 | -0,73% | -8,37 | 1.142,63 | 1.142,63 | 1.142,63 | 1.142,63 | 2K | 2 |
| 24/10/2023 | -0,74% | -8,53 | 1.151,00 | 1.151,00 | 1.151,00 | 1.151,00 | 3K | 1 |
| 13/09/2023 | 2,00% | 22,74 | 1.159,53 | 1.159,53 | 1.159,53 | 1.159,53 | 3K | 3 |
| 30/08/2023 | 0,00% | -0,01 | 1.136,79 | 1.136,79 | 1.136,79 | 1.136,79 | 3K | 2 |
| 24/07/2023 | 0,00% | 0,00 | 1.136,80 | 1.135,80 | 1.135,80 | 1.136,80 | 15K | 3 |
| 21/07/2023 | 0,00% | 0,00 | 1.136,80 | 1.136,80 | 1.136,80 | 1.136,80 | 34K | 1 |
| 15/06/2023 | -2,00% | -23,20 | 1.136,80 | 1.136,80 | 1.136,80 | 1.136,80 | 9K | 1 |
| 09/06/2023 | 1,97% | 22,39 | 1.160,00 | 1.160,00 | 1.160,00 | 1.160,00 | 1K | 1 |
| 31/05/2023 | 42,19% | 337,56 | 1.137,61 | 959,99 | 959,99 | 1.137,61 | 55K | 46 |
| 24/05/2023 | -16,66% | -159,95 | 800,05 | 815,00 | 800,05 | 816,00 | 5K | 6 |
| 23/05/2023 | -2,24% | -22,00 | 960,00 | 960,00 | 960,00 | 960,00 | 2K | 1 |
| 17/05/2023 | -0,76% | -7,50 | 982,00 | 982,00 | 982,00 | 982,00 | 5K | 2 |
| 12/05/2023 | 43,20% | 298,50 | 989,50 | 989,50 | 989,50 | 989,50 | 2K | 2 |
| 05/05/2023 | -39,26% | -446,61 | 691,00 | 691,00 | 691,00 | 691,00 | 54K | 16 |
| 30/03/2023 | 0,91% | 10,22 | 1.137,61 | 1.137,61 | 1.137,61 | 1.137,61 | 1K | 1 |
| 22/03/2023 | -0,90% | -10,22 | 1.127,39 | 1.127,39 | 1.127,39 | 1.127,39 | 1K | 1 |
| 16/02/2023 | 0,00% | 0,00 | 1.137,61 | 1.137,61 | 1.137,61 | 1.137,61 | 3K | 1 |
| 10/02/2023 | 0,00% | 0,00 | 1.137,61 | 1.137,61 | 1.137,61 | 1.137,61 | 1K | 1 |
| 02/02/2023 | -0,65% | -7,39 | 1.137,61 | 1.137,61 | 1.137,61 | 1.137,61 | 1K | 1 |
| 31/01/2023 | 14,50% | 145,00 | 1.145,00 | 1.000,00 | 1.000,00 | 1.145,00 | 14K | 5 |
| 06/01/2023 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
| 05/01/2023 | -12,43% | -142,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 4K | 2 |
| 29/12/2022 | 16,53% | 162,00 | 1.142,00 | 999,00 | 999,00 | 1.142,00 | 88K | 9 |
| 26/12/2022 | -14,07% | -160,50 | 980,00 | 1.000,00 | 980,00 | 1.000,00 | 24K | 6 |
| 30/11/2022 | 0,74% | 8,37 | 1.140,50 | 1.140,50 | 1.140,50 | 1.140,50 | 2K | 2 |
| 29/11/2022 | 2,92% | 32,13 | 1.132,13 | 1.132,13 | 1.132,13 | 1.132,13 | 6K | 1 |
| 25/11/2022 | -3,51% | -40,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
| 31/10/2022 | 1,24% | 14,00 | 1.140,00 | 1.140,00 | 1.140,00 | 1.140,00 | 1K | 1 |
| 30/09/2022 | 2,55% | 28,00 | 1.126,00 | 1.126,00 | 1.126,00 | 1.126,00 | 1K | 1 |
| 27/09/2022 | 2,52% | 27,00 | 1.098,00 | 1.098,00 | 1.098,00 | 1.098,00 | 1K | 1 |
| 31/08/2022 | 2,39% | 25,00 | 1.071,00 | 1.071,00 | 1.071,00 | 1.071,00 | 1K | 1 |
| 26/08/2022 | 1,36% | 14,00 | 1.046,00 | 1.046,00 | 1.046,00 | 1.046,00 | 1K | 1 |
| 17/08/2022 | 1,98% | 20,00 | 1.032,00 | 1.032,00 | 1.032,00 | 1.032,00 | 1K | 1 |
| 10/08/2022 | 2,95% | 29,00 | 1.012,00 | 1.012,00 | 1.012,00 | 1.012,00 | 1K | 1 |
| 01/08/2022 | -8,13% | -87,00 | 983,00 | 983,00 | 983,00 | 983,00 | 1.000K | 1 |
| 30/06/2022 | 2,88% | 30,00 | 1.070,00 | 1.070,00 | 1.070,00 | 1.070,00 | 2K | 1 |
| 21/06/2022 | 6,87% | 66,90 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 1K | 1 |
| 15/06/2022 | -5,06% | -51,90 | 973,10 | 973,10 | 973,10 | 973,10 | 3K | 1 |
| 31/05/2022 | 4,70% | 46,00 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 5K | 2 |
| 27/05/2022 | -6,76% | -71,00 | 979,00 | 979,00 | 979,00 | 979,00 | 7M | 1 |
| 05/11/2021 | 0,48% | 5,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1K | 1 |
| 17/09/2021 | 0,29% | 3,00 | 1.045,00 | 1.045,00 | 1.045,00 | 1.045,00 | 5K | 1 |
| 17/08/2021 | 0,19% | 2,00 | 1.042,00 | 1.042,00 | 1.042,00 | 1.042,00 | 417K | 1 |
| 06/04/2021 | 0,00% | 0,00 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 3K | 1 |
| 31/03/2021 | 1,46% | 15,00 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 2K | 1 |
| 30/12/2020 | 2,50% | 25,00 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 5K | 1 |
| 17/12/2020 | 0,50% | 5,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 5K | 1 |
| 14/12/2020 | 0,51% | 5,00 | 995,00 | 995,00 | 995,00 | 995,00 | 5K | 1 |
| 10/12/2020 | 0,61% | 6,00 | 990,00 | 990,00 | 990,00 | 990,00 | 5K | 1 |
| 08/12/2020 | 0,31% | 3,00 | 984,00 | 984,00 | 984,00 | 984,00 | 5K | 1 |
| 20/07/2020 | 0,10% | 1,00 | 981,00 | 981,00 | 981,00 | 981,00 | 21K | 1 |
| 26/06/2020 | 0,00% | 0,00 | 980,00 | 980,00 | 980,00 | 980,00 | 686K | 1 |
| 09/04/2020 | - | - | 980,00 | 980,00 | 980,00 | 980,00 | 5K | 1 |
Date,Open,High,Low,Close,Volume
25-Apr-24,1070.00,1070.00,1070.00,1070.00,3210
28-Mar-24,1150.00,1195.00,1150.00,1195.00,23045
21-Mar-24,1024.00,1024.00,1024.00,1024.00,2048
20-Mar-24,1025.01,1025.01,1025.01,1025.01,3075
14-Mar-24,1099.95,1099.95,1099.95,1099.95,1099
12-Mar-24,1100.00,1100.00,1100.00,1100.00,2200
06-Mar-24,1195.00,1195.00,1195.00,1195.00,1195
29-Feb-24,1100.00,1195.00,1100.00,1195.00,20995
27-Feb-24,1085.00,1085.00,1085.00,1085.00,1085
23-Feb-24,1069.99,1099.99,1069.99,1099.99,2169
21-Feb-24,990.00,990.00,990.00,990.00,1980
31-Jan-24,1100.00,1200.00,1100.00,1200.00,8900
26-Jan-24,1100.00,1100.00,1100.00,1100.00,3300
23-Jan-24,1080.00,1080.00,1080.00,1080.00,1080
22-Jan-24,1000.00,1000.00,1000.00,1000.00,2000
28-Dec-23,1200.00,1200.00,1200.00,1200.00,16800
13-Dec-23,1000.00,1000.00,1000.00,1000.00,1000
04-Dec-23,1000.00,1000.00,1000.00,1000.00,3000
03-Nov-23,1142.63,1142.63,1142.63,1142.63,2285
24-Oct-23,1151.00,1151.00,1151.00,1151.00,3453
13-Sep-23,1159.53,1159.53,1159.53,1159.53,3478
30-Aug-23,1136.79,1136.79,1136.79,1136.79,3410
24-Jul-23,1135.80,1136.80,1135.80,1136.80,14775
21-Jul-23,1136.80,1136.80,1136.80,1136.80,34104
15-Jun-23,1136.80,1136.80,1136.80,1136.80,9094
09-Jun-23,1160.00,1160.00,1160.00,1160.00,1160
31-May-23,959.99,1137.61,959.99,1137.61,54677
24-May-23,815.00,816.00,800.05,800.05,4861
23-May-23,960.00,960.00,960.00,960.00,1920
17-May-23,982.00,982.00,982.00,982.00,4910
12-May-23,989.50,989.50,989.50,989.50,1979
05-May-23,691.00,691.00,691.00,691.00,53898
30-Mar-23,1137.61,1137.61,1137.61,1137.61,1137
22-Mar-23,1127.39,1127.39,1127.39,1127.39,1127
16-Feb-23,1137.61,1137.61,1137.61,1137.61,3412
10-Feb-23,1137.61,1137.61,1137.61,1137.61,1137
02-Feb-23,1137.61,1137.61,1137.61,1137.61,1137
31-Jan-23,1000.00,1145.00,1000.00,1145.00,14145
06-Jan-23,1000.00,1000.00,1000.00,1000.00,1000
05-Jan-23,1000.00,1000.00,1000.00,1000.00,4000
29-Dec-22,999.00,1142.00,999.00,1142.00,88240
26-Dec-22,1000.00,1000.00,980.00,980.00,23980
30-Nov-22,1140.50,1140.50,1140.50,1140.50,2281
29-Nov-22,1132.13,1132.13,1132.13,1132.13,5660
25-Nov-22,1100.00,1100.00,1100.00,1100.00,1100
31-Oct-22,1140.00,1140.00,1140.00,1140.00,1140
30-Sep-22,1126.00,1126.00,1126.00,1126.00,1126
27-Sep-22,1098.00,1098.00,1098.00,1098.00,1098
31-Aug-22,1071.00,1071.00,1071.00,1071.00,1071
26-Aug-22,1046.00,1046.00,1046.00,1046.00,1046
17-Aug-22,1032.00,1032.00,1032.00,1032.00,1032
10-Aug-22,1012.00,1012.00,1012.00,1012.00,1012
01-Aug-22,983.00,983.00,983.00,983.00,999711
30-Jun-22,1070.00,1070.00,1070.00,1070.00,2140
21-Jun-22,1040.00,1040.00,1040.00,1040.00,1040
15-Jun-22,973.10,973.10,973.10,973.10,2919
31-May-22,1025.00,1025.00,1025.00,1025.00,5125
27-May-22,979.00,979.00,979.00,979.00,6853000
05-Nov-21,1050.00,1050.00,1050.00,1050.00,1050
17-Sep-21,1045.00,1045.00,1045.00,1045.00,5225
17-Aug-21,1042.00,1042.00,1042.00,1042.00,416800
06-Apr-21,1040.00,1040.00,1040.00,1040.00,3120
31-Mar-21,1040.00,1040.00,1040.00,1040.00,2080
30-Dec-20,1025.00,1025.00,1025.00,1025.00,5125
17-Dec-20,1000.00,1000.00,1000.00,1000.00,5000
14-Dec-20,995.00,995.00,995.00,995.00,4975
10-Dec-20,990.00,990.00,990.00,990.00,4950
08-Dec-20,984.00,984.00,984.00,984.00,4920
20-Jul-20,981.00,981.00,981.00,981.00,20601
26-Jun-20,980.00,980.00,980.00,980.00,686000
09-Apr-20,980.00,980.00,980.00,980.00,4900
*exoneração de responsabilidade e termos de uso