Cotação atual, histórico e gráfico do papel: BBVH12
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 |
| 11/03/2025 | 1,85% | 35,00 | 1.925,00 | 1.925,00 | 1.925,00 | 1.925,00 | 2K | 1 |
| 27/02/2025 | 1,61% | 30,00 | 1.890,00 | 1.890,00 | 1.890,00 | 1.890,00 | 4K | 1 |
| 18/02/2025 | 0,54% | 10,00 | 1.860,00 | 1.855,00 | 1.855,00 | 1.860,00 | 9K | 3 |
| 17/02/2025 | 1,09% | 20,00 | 1.850,00 | 1.850,00 | 1.850,00 | 1.850,00 | 2K | 1 |
| 13/02/2025 | -1,08% | -20,00 | 1.830,00 | 1.830,00 | 1.830,00 | 1.830,00 | 2K | 1 |
| 12/02/2025 | 1,65% | 30,00 | 1.850,00 | 1.825,00 | 1.825,00 | 1.850,00 | 6K | 3 |
| 10/02/2025 | -1,62% | -30,00 | 1.820,00 | 1.820,00 | 1.820,00 | 1.820,00 | 2K | 1 |
|
|
| 07/02/2025 | 1,65% | 30,00 | 1.850,00 | 1.850,00 | 1.850,00 | 1.850,00 | 2K | 1 |
| 06/02/2025 | -1,62% | -30,00 | 1.820,00 | 1.820,00 | 1.820,00 | 1.820,00 | 4K | 1 |
| 05/02/2025 | 0,00% | 0,00 | 1.850,00 | 1.850,00 | 1.850,00 | 1.850,00 | 2K | 1 |
| 04/02/2025 | 0,00% | 0,00 | 1.850,00 | 1.815,00 | 1.815,00 | 1.850,01 | 6K | 3 |
| 03/02/2025 | 2,71% | 48,89 | 1.850,00 | 1.802,00 | 1.802,00 | 1.850,00 | 4K | 2 |
| 31/01/2025 | 0,01% | 0,11 | 1.801,11 | 1.801,11 | 1.801,11 | 1.801,11 | 2K | 1 |
| 28/01/2025 | 0,00% | 0,00 | 1.801,00 | 1.801,00 | 1.801,00 | 1.801,00 | 4K | 2 |
| 23/01/2025 | 0,06% | 1,00 | 1.801,00 | 1.804,00 | 1.801,00 | 1.804,00 | 11K | 3 |
| 16/01/2025 | 20,00% | 300,00 | 1.800,00 | 1.800,00 | 1.800,00 | 1.800,00 | 2K | 1 |
| 13/11/2024 | 20,00% | 249,98 | 1.500,00 | 1.500,00 | 1.500,00 | 1.500,00 | 2K | 1 |
| 19/08/2024 | 0,00% | 0,02 | 1.250,02 | 1.250,02 | 1.250,02 | 1.250,02 | 63K | 2 |
| 16/08/2024 | -0,08% | -1,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1.250,00 | 70K | 3 |
| 23/07/2024 | 0,08% | 1,00 | 1.251,00 | 1.200,00 | 1.200,00 | 1.251,00 | 187K | 6 |
| 13/06/2024 | 0,00% | 0,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1.250,00 | 129K | 5 |
| 10/06/2024 | 0,00% | 0,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1.250,00 | 188K | 1 |
| 07/06/2024 | 0,00% | 0,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1.250,00 | 42K | 1 |
| 04/04/2024 | 19,05% | 200,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1K | 1 |
| 27/02/2024 | 17,98% | 160,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1K | 1 |
| 08/11/2023 | 18,67% | 140,00 | 890,00 | 890,00 | 890,00 | 890,00 | 890 | 1 |
| 10/10/2023 | 10,29% | 69,97 | 750,00 | 750,00 | 750,00 | 750,00 | 225K | 4 |
| 31/08/2023 | 6,25% | 40,03 | 680,03 | 680,02 | 680,02 | 680,03 | 52K | 4 |
| 11/05/2023 | 2,40% | 15,00 | 640,00 | 550,00 | 550,00 | 640,00 | 174K | 8 |
| 25/04/2023 | 19,05% | 100,00 | 625,00 | 625,00 | 625,00 | 625,00 | 25K | 1 |
| 13/04/2023 | -4,55% | -25,00 | 525,00 | 525,00 | 525,00 | 525,00 | 105K | 7 |
| 30/11/2022 | 56,70% | 199,00 | 550,00 | 550,00 | 550,00 | 550,00 | 68K | 15 |
| 25/10/2022 | -14,39% | -59,00 | 351,00 | 351,00 | 351,00 | 351,00 | 18K | 2 |
| 20/10/2022 | 2,50% | 9,99 | 410,00 | 420,00 | 400,00 | 420,00 | 60K | 9 |
| 06/10/2022 | -4,76% | -19,99 | 400,01 | 400,01 | 400,01 | 400,01 | 800 | 1 |
| 26/09/2022 | 4,99% | 19,95 | 420,00 | 420,00 | 420,00 | 420,00 | 420 | 1 |
| 13/09/2022 | 0,01% | 0,04 | 400,05 | 465,00 | 400,05 | 465,00 | 2K | 5 |
| 12/09/2022 | -11,11% | -49,99 | 400,01 | 465,00 | 400,01 | 465,00 | 30K | 8 |
| 06/09/2022 | 0,00% | 0,00 | 450,00 | 450,00 | 450,00 | 450,00 | 32K | 7 |
| 05/09/2022 | 0,00% | 0,00 | 450,00 | 450,00 | 450,00 | 450,00 | 1K | 1 |
| 02/09/2022 | 2,27% | 10,00 | 450,00 | 450,00 | 450,00 | 450,00 | 20K | 2 |
| 01/09/2022 | 0,00% | 0,00 | 440,00 | 440,00 | 440,00 | 440,00 | 2K | 1 |
| 24/08/2022 | 0,00% | 0,00 | 440,00 | 440,00 | 440,00 | 440,00 | 7K | 2 |
| 15/08/2022 | -2,22% | -10,00 | 440,00 | 440,00 | 440,00 | 440,00 | 2K | 1 |
| 21/07/2022 | 0,00% | 0,00 | 450,00 | 450,00 | 450,00 | 450,00 | 4K | 2 |
| 15/06/2022 | 0,00% | 0,00 | 450,00 | 450,00 | 450,00 | 450,00 | 9K | 1 |
| 06/05/2022 | -10,00% | -50,00 | 450,00 | 450,00 | 450,00 | 450,00 | 7K | 2 |
| 04/05/2022 | -9,09% | -50,00 | 500,00 | 500,00 | 500,00 | 500,00 | 5K | 1 |
| 08/04/2022 | -8,18% | -49,00 | 550,00 | 550,00 | 550,00 | 550,00 | 39K | 4 |
| 28/03/2022 | 19,80% | 99,00 | 599,00 | 599,00 | 599,00 | 599,00 | 15K | 1 |
| 10/09/2020 | - | - | 500,00 | 500,00 | 500,00 | 500,00 | 500 | 1 |
Date,Open,High,Low,Close,Volume
11-Mar-25,1925.00,1925.00,1925.00,1925.00,1925
27-Feb-25,1890.00,1890.00,1890.00,1890.00,3780
18-Feb-25,1855.00,1860.00,1855.00,1860.00,9295
17-Feb-25,1850.00,1850.00,1850.00,1850.00,1850
13-Feb-25,1830.00,1830.00,1830.00,1830.00,1830
12-Feb-25,1825.00,1850.00,1825.00,1850.00,5525
10-Feb-25,1820.00,1820.00,1820.00,1820.00,1820
07-Feb-25,1850.00,1850.00,1850.00,1850.00,1850
06-Feb-25,1820.00,1820.00,1820.00,1820.00,3640
05-Feb-25,1850.00,1850.00,1850.00,1850.00,1850
04-Feb-25,1815.00,1850.01,1815.00,1850.00,5515
03-Feb-25,1802.00,1850.00,1802.00,1850.00,3652
31-Jan-25,1801.11,1801.11,1801.11,1801.11,1801
28-Jan-25,1801.00,1801.00,1801.00,1801.00,3602
23-Jan-25,1804.00,1804.00,1801.00,1801.00,10818
16-Jan-25,1800.00,1800.00,1800.00,1800.00,1800
13-Nov-24,1500.00,1500.00,1500.00,1500.00,1500
19-Aug-24,1250.02,1250.02,1250.02,1250.02,62501
16-Aug-24,1250.00,1250.00,1250.00,1250.00,70000
23-Jul-24,1200.00,1251.00,1200.00,1251.00,186580
13-Jun-24,1250.00,1250.00,1250.00,1250.00,128750
10-Jun-24,1250.00,1250.00,1250.00,1250.00,187500
07-Jun-24,1250.00,1250.00,1250.00,1250.00,42500
04-Apr-24,1250.00,1250.00,1250.00,1250.00,1250
27-Feb-24,1050.00,1050.00,1050.00,1050.00,1050
08-Nov-23,890.00,890.00,890.00,890.00,890
10-Oct-23,750.00,750.00,750.00,750.00,225000
31-Aug-23,680.02,680.03,680.02,680.03,52361
11-May-23,550.00,640.00,550.00,640.00,174050
25-Apr-23,625.00,625.00,625.00,625.00,25000
13-Apr-23,525.00,525.00,525.00,525.00,105300
30-Nov-22,550.00,550.00,550.00,550.00,68200
25-Oct-22,351.00,351.00,351.00,351.00,17901
20-Oct-22,420.00,420.00,400.00,410.00,59860
06-Oct-22,400.01,400.01,400.01,400.01,800
26-Sep-22,420.00,420.00,420.00,420.00,420
13-Sep-22,465.00,465.00,400.05,400.05,2260
12-Sep-22,465.00,465.00,400.01,400.01,29669
06-Sep-22,450.00,450.00,450.00,450.00,31950
05-Sep-22,450.00,450.00,450.00,450.00,1350
02-Sep-22,450.00,450.00,450.00,450.00,19800
01-Sep-22,440.00,440.00,440.00,440.00,1760
24-Aug-22,440.00,440.00,440.00,440.00,6600
15-Aug-22,440.00,440.00,440.00,440.00,2200
21-Jul-22,450.00,450.00,450.00,450.00,4500
15-Jun-22,450.00,450.00,450.00,450.00,9000
06-May-22,450.00,450.00,450.00,450.00,6750
04-May-22,500.00,500.00,500.00,500.00,5000
08-Apr-22,550.00,550.00,550.00,550.00,39050
28-Mar-22,599.00,599.00,599.00,599.00,14975
10-Sep-20,500.00,500.00,500.00,500.00,500
*exoneração de responsabilidade e termos de uso