Cotação atual, histórico e gráfico do papel: H1CA34
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 |
| 30/12/2025 | -3,20% | -4,30 | 129,92 | 134,22 | 129,92 | 134,22 | 3K | 4 |
| 29/12/2025 | 1,32% | 1,75 | 134,22 | 134,22 | 134,22 | 134,22 | 671 | 1 |
| 22/12/2025 | 3,24% | 4,16 | 132,47 | 132,47 | 132,47 | 132,47 | 132 | 1 |
| 16/12/2025 | 0,60% | 0,76 | 128,31 | 127,39 | 127,12 | 128,31 | 101K | 5 |
| 10/12/2025 | -1,59% | -2,06 | 127,55 | 128,61 | 127,42 | 128,61 | 675K | 3 |
| 04/12/2025 | 0,00% | 0,00 | 129,61 | 129,61 | 129,61 | 129,61 | 129 | 1 |
| 03/12/2025 | -4,82% | -6,56 | 129,61 | 130,52 | 129,61 | 130,52 | 3K | 5 |
| 01/12/2025 | -0,14% | -0,19 | 136,17 | 136,17 | 136,17 | 136,17 | 136K | 1 |
| 28/11/2025 | 0,14% | 0,19 | 136,36 | 136,36 | 136,36 | 136,36 | 59K | 1 |
| 27/11/2025 | 2,11% | 2,81 | 136,17 | 136,55 | 136,17 | 136,55 | 27K | 2 |
| 21/11/2025 | 5,65% | 7,13 | 133,36 | 133,36 | 133,36 | 133,36 | 647K | 1 |
| 18/11/2025 | 0,00% | 0,00 | 126,23 | 126,23 | 126,23 | 126,23 | 757 | 1 |
| 17/11/2025 | 0,52% | 0,65 | 126,23 | 126,24 | 126,23 | 126,24 | 631 | 2 |
| 13/11/2025 | 2,99% | 3,64 | 125,58 | 125,58 | 125,58 | 125,58 | 251 | 2 |
| 10/11/2025 | -2,93% | -3,68 | 121,94 | 125,62 | 121,62 | 125,62 | 2K | 3 |
| 05/11/2025 | 3,01% | 3,67 | 125,62 | 125,62 | 125,62 | 125,62 | 125 | 1 |
| 03/11/2025 | -3,13% | -3,94 | 121,95 | 121,95 | 121,95 | 121,95 | 5K | 1 |
| 29/10/2025 | 3,25% | 3,96 | 125,89 | 125,61 | 125,61 | 126,00 | 4K | 3 |
| 27/10/2025 | -0,67% | -0,82 | 121,93 | 121,93 | 121,93 | 121,93 | 121 | 1 |
| 24/10/2025 | 3,21% | 3,82 | 122,75 | 122,00 | 116,96 | 122,75 | 275K | 6 |
| 22/10/2025 | 3,07% | 3,54 | 118,93 | 118,35 | 118,35 | 118,93 | 2K | 3 |
| 17/10/2025 | 0,48% | 0,55 | 115,39 | 115,12 | 115,12 | 115,39 | 1K | 3 |
| 15/10/2025 | -0,10% | -0,11 | 114,84 | 114,84 | 114,84 | 114,84 | 229 | 1 |
| 14/10/2025 | 2,39% | 2,68 | 114,95 | 114,95 | 114,95 | 114,95 | 114 | 1 |
| 13/10/2025 | -0,13% | -0,15 | 112,27 | 112,27 | 112,27 | 112,27 | 561 | 1 |
| 10/10/2025 | -3,22% | -3,74 | 112,42 | 112,42 | 112,42 | 112,42 | 562 | 1 |
| 07/10/2025 | 0,86% | 0,99 | 116,16 | 116,16 | 116,16 | 116,16 | 116 | 1 |
| 06/10/2025 | 0,22% | 0,25 | 115,17 | 115,17 | 115,17 | 115,17 | 575 | 1 |
| 03/10/2025 | 1,43% | 1,62 | 114,92 | 114,92 | 114,92 | 114,92 | 919 | 2 |
| 02/10/2025 | 0,00% | 0,00 | 113,30 | 113,30 | 113,30 | 113,30 | 113 | 1 |
| 30/09/2025 | 0,98% | 1,10 | 113,30 | 113,30 | 113,30 | 113,30 | 566 | 1 |
| 26/09/2025 | 2,93% | 3,19 | 112,20 | 112,20 | 112,20 | 112,20 | 8K | 4 |
| 24/09/2025 | 1,95% | 2,09 | 109,01 | 109,01 | 109,01 | 109,01 | 109 | 1 |
| 18/09/2025 | - | - | 106,92 | 104,43 | 104,43 | 106,92 | 315 | 2 |
Date,Open,High,Low,Close,Volume
30-Dec-25,134.22,134.22,129.92,129.92,2739
29-Dec-25,134.22,134.22,134.22,134.22,671
22-Dec-25,132.47,132.47,132.47,132.47,132
16-Dec-25,127.39,128.31,127.12,128.31,100792
10-Dec-25,128.61,128.61,127.42,127.55,675058
04-Dec-25,129.61,129.61,129.61,129.61,129
03-Dec-25,130.52,130.52,129.61,129.61,3121
01-Dec-25,136.17,136.17,136.17,136.17,136170
28-Nov-25,136.36,136.36,136.36,136.36,58634
27-Nov-25,136.55,136.55,136.17,136.17,27272
21-Nov-25,133.36,133.36,133.36,133.36,647462
18-Nov-25,126.23,126.23,126.23,126.23,757
17-Nov-25,126.24,126.24,126.23,126.23,631
13-Nov-25,125.58,125.58,125.58,125.58,251
10-Nov-25,125.62,125.62,121.62,121.94,1711
05-Nov-25,125.62,125.62,125.62,125.62,125
03-Nov-25,121.95,121.95,121.95,121.95,4878
29-Oct-25,125.61,126.00,125.61,125.89,4155
27-Oct-25,121.93,121.93,121.93,121.93,121
24-Oct-25,122.00,122.75,116.96,122.75,275281
22-Oct-25,118.35,118.93,118.35,118.93,2486
17-Oct-25,115.12,115.39,115.12,115.39,1498
15-Oct-25,114.84,114.84,114.84,114.84,229
14-Oct-25,114.95,114.95,114.95,114.95,114
13-Oct-25,112.27,112.27,112.27,112.27,561
10-Oct-25,112.42,112.42,112.42,112.42,562
07-Oct-25,116.16,116.16,116.16,116.16,116
06-Oct-25,115.17,115.17,115.17,115.17,575
03-Oct-25,114.92,114.92,114.92,114.92,919
02-Oct-25,113.30,113.30,113.30,113.30,113
30-Sep-25,113.30,113.30,113.30,113.30,566
26-Sep-25,112.20,112.20,112.20,112.20,7966
24-Sep-25,109.01,109.01,109.01,109.01,109
18-Sep-25,104.43,106.92,104.43,106.92,315
*exoneração de responsabilidade e termos de uso