ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: H1AS34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/11/20241,01%1,83183,48183,48183,48183,481831
07/11/2024-1,00%-1,83181,65181,62181,62181,655K2
06/11/2024-3,33%-6,33183,48183,48183,48183,481831
05/11/2024-1,48%-2,85189,81189,81189,81189,811891
04/11/20240,45%0,86192,66192,66192,66192,663851
01/11/2024-4,10%-8,20191,80191,50191,50191,803832
23/10/2024-1,86%-3,80200,00202,00200,00202,106043
21/10/20240,30%0,60203,80203,80203,80203,802031
17/10/20246,73%12,82203,20203,00203,00203,208124
13/09/20242,05%3,82190,38190,38190,38190,381K1
22/08/20240,92%1,70186,56185,80185,80186,561K2
19/08/20243,27%5,86184,86184,86184,86184,861K1
16/08/20241,54%2,71179,00179,00179,00179,008951
14/08/2024-1,37%-2,45176,29176,29176,29176,298811
08/08/2024-1,88%-3,42178,74178,74178,74178,742K1
01/08/2024-0,20%-0,36182,16182,16182,16182,161K1
30/07/20244,90%8,52182,52184,50182,52184,502K2
25/07/20244,34%7,23174,00173,06172,40174,002K10
22/07/20242,59%4,21166,77165,90165,90168,45268K6
15/07/2024-0,21%-0,34162,56162,56162,56162,563251
12/07/20242,26%3,60162,90160,80160,80162,902K11
11/07/20243,64%5,60159,30159,30159,30159,301591
09/07/2024-1,38%-2,15153,70153,00153,00153,701K9
08/07/2024-3,84%-6,23155,85154,50154,50155,852K2
03/07/2024-3,50%-5,88162,08156,64156,64162,083182
17/06/20242,10%3,46167,96167,96167,90167,96190K8
14/06/20242,56%4,10164,50163,50163,30164,50148K12
12/06/20242,17%3,40160,40160,00160,00160,4017K6
11/06/20240,23%0,36157,00156,70156,70157,004703
10/06/20241,19%1,84156,64156,64156,64156,647831
07/06/20241,42%2,16154,80154,80154,80154,804641
06/06/20241,05%1,59152,64152,64152,64152,6415K1
05/06/2024-4,52%-7,15151,05151,05151,05151,053021
31/05/2024-0,20%-0,31158,20160,05158,00160,0516K3
28/05/20242,27%3,52158,51158,51158,51158,5116K1
23/05/2024-0,03%-0,05154,99160,00154,99160,60176K9
22/05/2024-2,98%-4,76155,04160,00155,00160,00187K7
21/05/20240,76%1,20159,80158,80158,80159,809556
20/05/20243,76%5,75158,60158,30158,30158,606334
17/05/2024-1,51%-2,35152,85153,00152,70153,00183K6
16/05/2024-4,91%-8,01155,20155,20155,20155,201551
29/04/2024-2,85%-4,79163,21165,00162,82165,002K4
26/04/202417,07%24,50168,00165,00164,00168,00200K8
19/04/20240,70%1,00143,50143,50143,50143,501431
11/04/2024-0,11%-0,16142,50142,50142,50142,501K1
05/04/20241,80%2,52142,66142,66142,66142,661421
02/04/20243,12%4,24140,14140,00140,00140,142K3
27/03/20240,38%0,52135,90135,67135,67135,902712
26/03/20240,10%0,14135,38138,04135,38138,045492
21/03/20240,00%0,00135,24135,24135,24135,241351
20/03/20241,10%1,47135,24135,10135,10135,247K2
19/03/20240,00%0,00133,77133,77133,77133,771331
18/03/20244,57%5,85133,77133,77133,77133,771K1
11/03/20242,50%3,12127,92127,92127,92127,922551
04/03/2024-0,38%-0,48124,80124,80124,80124,804991
28/02/20242,05%2,52125,28125,28125,28125,281251
27/02/2024-1,63%-2,04122,76123,00122,76123,003K2
26/02/2024-1,05%-1,32124,80124,80124,80124,801K1
23/02/20241,84%2,28126,12126,12126,12126,127562
21/02/2024-0,63%-0,78123,84123,84123,84123,841231
19/02/2024-4,14%-5,38124,62124,62124,62124,622491
15/02/20240,00%0,00130,00130,52130,00130,522602
14/02/20243,41%4,29130,00129,61129,61130,007792
09/02/20243,31%4,03125,71125,71125,71125,715021
08/02/20241,91%2,28121,68121,68121,68121,682K1
02/02/2024-6,12%-7,78119,40119,40119,40119,402K1
30/01/20245,35%6,46127,18127,95127,18127,953K2
23/01/2024-0,59%-0,72120,72121,92120,72121,926042
22/01/20244,72%5,47121,44118,20118,20121,442392
16/01/2024-0,98%-1,15115,97117,12115,97117,122332
04/01/2024-4,73%-5,81117,12117,12117,12117,121171
28/12/20230,00%0,00122,93122,93122,93122,931221
27/12/20230,00%0,00122,93124,68122,93124,682472
26/12/2023-0,45%-0,55122,93122,93122,93122,931221
22/12/20230,00%0,00123,48123,48123,48123,481231
21/12/2023-0,58%-0,72123,48123,60123,48123,603702
14/12/20234,02%4,80124,20124,20124,20124,202481
12/12/2023-1,09%-1,32119,40120,00119,20120,002K7
08/12/20230,10%0,12120,72120,72120,72120,721201
04/12/20233,97%4,60120,60120,60120,60120,601K1
01/12/20231,99%2,26116,00116,00116,00116,001161
29/11/20231,55%1,74113,74113,63113,63113,743412
28/11/20235,18%5,52112,00112,00112,00112,002K2
10/11/2023-0,49%-0,52106,48106,48106,48106,481061
09/11/2023-1,25%-1,35107,00107,00107,00107,002141
08/11/2023-2,57%-2,86108,35110,22108,35110,222K3
07/11/2023-4,35%-5,06111,21111,21111,21111,212222
03/11/20230,32%0,37116,27116,27116,27116,276971
27/10/2023-18,52%-26,34115,90115,90115,90115,902K5
20/10/2023-3,58%-5,28142,24142,24142,24142,241421
17/10/20230,15%0,22147,52147,52147,52147,527371
11/10/2023-17,33%-30,88147,30147,30147,30147,308832
31/08/202311,34%18,15178,18178,18178,18178,181781
17/08/2023-0,91%-1,47160,03160,03160,03160,031601
16/08/2023-1,24%-2,02161,50161,50161,50161,501611
14/08/20230,99%1,60163,52163,52163,52163,529811
09/08/20239,64%14,24161,92161,92161,92161,922K1
28/07/2023-2,00%-3,02147,68147,68147,68147,681471
26/07/2023-0,59%-0,90150,70150,70150,70150,706021
25/07/2023-4,03%-6,37151,60151,60151,60151,606061
06/07/20239,82%14,12157,97156,89156,89157,973142
21/06/2023-2,47%-3,65143,85144,98143,85144,982K2
20/06/2023-1,05%-1,56147,50147,50147,50147,501471
02/06/2023-3,05%-4,69149,06149,06149,06149,061491
30/05/20232,26%3,40153,75153,75153,75153,751531
25/05/2023-0,36%-0,55150,35150,35150,35150,354511
19/05/20230,35%0,52150,90150,90150,90150,904521
12/05/20231,61%2,38150,38150,38150,38150,381501
11/05/2023-0,24%-0,35148,00148,00148,00148,007401
09/05/202313,93%18,14148,35148,35148,35148,351481
14/04/20231,41%1,81130,21130,21130,21130,212K1
13/04/20230,04%0,05128,40128,40128,40128,405131
24/03/2023-0,47%-0,61128,35128,35128,35128,351281
23/03/20232,53%3,18128,96128,96128,96128,961281
17/03/20230,70%0,88125,78125,78125,78125,781251
16/03/20230,18%0,22124,90124,90124,90124,901241
15/03/20230,87%1,08124,68123,60123,60124,682K2
14/03/2023-1,81%-2,28123,60123,60123,60123,601K1
13/03/2023-7,02%-9,50125,88125,88125,88125,886292
07/03/2023-7,32%-10,69135,38138,60135,38138,603K2
06/03/20231,20%1,73146,07146,07146,07146,071461
03/03/20230,98%1,40144,34144,34144,34144,341441
01/03/2023-2,33%-3,41142,94142,94142,94142,944281
24/02/2023-3,54%-5,37146,35146,35146,35146,352921
15/02/20230,00%0,00151,72151,72151,72151,726061
14/02/20230,50%0,75151,72151,72151,72151,721K1
09/02/2023-5,81%-9,31150,97152,40150,97152,404K3
03/02/20237,17%10,73160,28160,28160,28160,281601
30/01/2023-1,16%-1,75149,55150,60149,55150,603002
27/01/2023-5,62%-9,01151,30151,30151,30151,301511
25/01/2023-2,35%-3,86160,31160,31160,31160,311601
20/01/20232,20%3,53164,17163,51163,51164,17131K2
19/01/2023-3,29%-5,46160,64166,10160,64166,102K2
18/01/2023--166,10166,10166,10166,102K1


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar