Cotação atual, histórico e gráfico do papel: H1BI34

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 H1BI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	4,16%	1,56	39,04	39,04	39,04	39,04	312	1
03/10/2024	0,92%	0,34	37,48	37,48	37,48	37,48	112	2
18/09/2024	5,81%	2,04	37,14	37,14	37,14	37,14	111	1
03/09/2024	0,29%	0,10	35,10	35,10	35,10	35,10	1K	1
28/08/2024	-0,28%	-0,10	35,00	35,00	35,00	35,00	1K	1
23/08/2024	9,55%	3,06	35,10	35,37	35,10	35,37	564	2
12/08/2024	-2,47%	-0,81	32,04	32,04	32,04	32,04	1K	3

01/08/2024	-1,20%	-0,40	32,85	32,85	32,85	32,85	5K	1
31/07/2024	-2,00%	-0,68	33,25	33,25	33,25	33,25	33	1
30/07/2024	12,28%	3,71	33,93	33,93	33,93	33,93	67	1
18/07/2024	13,35%	3,56	30,22	30,11	30,11	30,22	422	2
27/06/2024	-0,49%	-0,13	26,66	26,43	26,43	26,66	292	2
19/06/2024	2,84%	0,74	26,79	26,79	26,79	26,79	26	1
27/05/2024	2,48%	0,63	26,05	26,05	26,05	26,05	26	1
15/05/2024	11,20%	2,56	25,42	22,41	22,41	25,70	1K	8
08/05/2024	-11,19%	-2,88	22,86	22,80	22,71	22,86	3K	3
12/04/2024	4,51%	1,11	25,74	25,74	25,74	25,74	180	1
05/04/2024	-4,76%	-1,23	24,63	24,63	24,63	24,63	24	1
03/04/2024	-0,54%	-0,14	25,86	25,86	25,86	25,86	749	1
02/04/2024	-5,32%	-1,46	26,00	26,00	26,00	26,00	26	1
27/03/2024	1,82%	0,49	27,46	27,51	27,46	27,51	2K	3
26/03/2024	1,58%	0,42	26,97	26,97	26,97	26,97	1K	1
25/03/2024	3,71%	0,95	26,55	26,41	26,41	26,55	3K	13
22/03/2024	-3,25%	-0,86	25,60	26,00	25,60	26,00	615	6
21/03/2024	-5,87%	-1,65	26,46	27,35	26,29	27,35	3K	51
19/03/2024	7,95%	2,07	28,11	28,12	28,11	28,15	80K	14
14/03/2024	-6,47%	-1,80	26,04	26,37	26,04	26,37	131	2
08/03/2024	2,92%	0,79	27,84	28,00	27,84	28,00	167	3
06/03/2024	-0,70%	-0,19	27,05	27,05	27,05	27,05	27	1
05/03/2024	4,77%	1,24	27,24	27,24	27,24	27,24	27	1
28/02/2024	3,17%	0,80	26,00	25,00	25,00	26,00	51	2
27/02/2024	4,91%	1,18	25,20	24,17	24,17	25,20	98	4
23/02/2024	4,34%	1,00	24,02	23,85	23,85	24,02	47	2
22/02/2024	5,69%	1,24	23,02	23,02	23,02	23,02	92	2
21/02/2024	4,86%	1,01	21,78	21,78	21,78	21,78	65	1
20/02/2024	-1,66%	-0,35	20,77	21,12	20,77	21,12	210	3
19/02/2024	0,57%	0,12	21,12	21,12	21,12	21,12	21	1
15/02/2024	-1,13%	-0,24	21,00	21,00	21,00	21,00	63	1
07/02/2024	-3,85%	-0,85	21,24	21,24	21,24	21,24	21	1
06/02/2024	-7,34%	-1,75	22,09	24,30	22,00	24,30	114	4
05/02/2024	0,68%	0,16	23,84	23,84	23,84	23,84	23	1
02/02/2024	2,11%	0,49	23,68	23,68	23,68	23,68	23	1
01/02/2024	2,25%	0,51	23,19	22,00	22,00	23,19	45	2
31/01/2024	-1,09%	-0,25	22,68	23,18	22,68	23,18	45	2
30/01/2024	0,17%	0,04	22,93	22,44	22,44	22,93	67	3
29/01/2024	2,37%	0,53	22,89	22,58	22,58	22,89	113	5
26/01/2024	17,99%	3,41	22,36	22,05	22,05	22,36	29K	6
22/01/2024	-2,02%	-0,39	18,95	18,95	18,95	18,95	37	1
19/01/2024	0,00%	0,00	19,34	19,65	19,34	19,65	2K	2
18/01/2024	-1,18%	-0,23	19,34	19,34	19,34	19,34	38	1
16/01/2024	-4,35%	-0,89	19,57	20,00	19,57	20,00	278	2
11/01/2024	-1,25%	-0,26	20,46	20,71	20,20	20,71	81	3
09/01/2024	1,07%	0,22	20,72	20,62	20,62	20,72	2K	2
08/01/2024	3,02%	0,60	20,50	20,50	20,50	20,50	20	1
05/01/2024	-4,33%	-0,90	19,90	20,49	19,75	20,64	2K	4
04/01/2024	-1,89%	-0,40	20,80	20,80	20,80	20,80	4K	1
03/01/2024	-4,93%	-1,10	21,20	21,20	21,20	21,20	2K	1
02/01/2024	5,64%	1,19	22,30	21,22	21,22	22,30	262	6
27/12/2023	-0,52%	-0,11	21,11	21,11	21,11	21,11	84	1
26/12/2023	7,06%	1,40	21,22	21,33	21,22	21,33	106	2
21/12/2023	0,76%	0,15	19,82	19,82	19,82	19,82	19	1
18/12/2023	-1,16%	-0,23	19,67	20,00	19,67	20,00	79	3
15/12/2023	-5,33%	-1,12	19,90	19,90	19,90	19,90	2K	1
14/12/2023	7,79%	1,52	21,02	19,88	19,88	21,08	3K	6
13/12/2023	2,52%	0,48	19,50	19,50	19,50	19,50	19	1
11/12/2023	-1,45%	-0,28	19,02	19,02	19,02	19,02	19	1
04/12/2023	5,46%	1,00	19,30	19,26	19,22	19,44	327	6
30/11/2023	-0,76%	-0,14	18,30	18,30	18,30	18,30	2K	1
29/11/2023	-0,05%	-0,01	18,44	18,44	18,44	18,44	18	1
28/11/2023	1,37%	0,25	18,45	18,45	18,45	18,45	18	1
27/11/2023	-2,57%	-0,48	18,20	19,06	18,19	19,06	219	5
24/11/2023	2,58%	0,47	18,68	18,68	18,68	18,68	803	1
23/11/2023	-3,60%	-0,68	18,21	18,21	18,21	18,21	18	1
22/11/2023	-8,21%	-1,69	18,89	18,89	18,89	18,89	75	1
17/11/2023	1,98%	0,40	20,58	20,59	20,58	20,59	432	2
16/11/2023	-0,10%	-0,02	20,18	20,59	20,18	20,59	102	3
14/11/2023	8,95%	1,66	20,20	20,20	20,20	20,20	20	1
13/11/2023	-5,31%	-1,04	18,54	18,87	18,54	18,90	2K	5
09/11/2023	-5,96%	-1,24	19,58	22,00	19,56	22,00	220	7
08/11/2023	-4,41%	-0,96	20,82	20,85	20,82	20,85	35K	5
06/11/2023	-1,40%	-0,31	21,78	21,78	21,78	21,78	21	1
03/11/2023	0,00%	0,00	22,09	22,09	22,09	22,09	44	2
19/10/2023	0,14%	0,03	22,09	22,09	22,09	22,09	66	1
18/10/2023	0,27%	0,06	22,06	22,06	22,06	22,06	44	1
17/10/2023	9,73%	1,95	22,00	21,33	21,33	22,00	324	4
13/10/2023	0,25%	0,05	20,05	19,62	19,62	20,05	2K	2
11/10/2023	1,42%	0,28	20,00	18,96	18,96	20,00	57	3
03/10/2023	-1,10%	-0,22	19,72	19,21	19,21	19,72	471	3
02/10/2023	2,89%	0,56	19,94	19,38	19,38	19,94	737	2
29/09/2023	7,19%	1,30	19,38	18,96	18,96	19,38	777	2
28/09/2023	0,44%	0,08	18,08	18,24	18,08	18,24	565	2
27/09/2023	-7,69%	-1,50	18,00	18,10	18,00	18,10	2K	3
26/09/2023	-2,89%	-0,58	19,50	19,56	19,50	19,56	97	2
25/09/2023	-2,90%	-0,60	20,08	20,27	20,00	20,27	2K	4
22/09/2023	-4,79%	-1,04	20,68	21,00	20,68	21,00	910	4
18/09/2023	-5,40%	-1,24	21,72	21,72	21,72	21,72	21	1
14/09/2023	1,32%	0,30	22,96	22,65	22,65	22,96	113	3
11/09/2023	-12,71%	-3,30	22,66	25,95	22,66	25,95	2K	8
31/08/2023	5,10%	1,26	25,96	25,95	25,95	25,96	51	2
29/08/2023	-1,87%	-0,47	24,70	25,67	24,70	25,67	301	3
10/08/2023	-5,87%	-1,57	25,17	25,17	25,17	25,17	25	1
09/08/2023	-0,22%	-0,06	26,74	27,04	26,74	27,04	2K	2
08/08/2023	5,55%	1,41	26,80	26,80	26,80	26,80	26	1
07/08/2023	-0,51%	-0,13	25,39	25,39	25,39	25,39	25	1
04/08/2023	0,55%	0,14	25,52	25,52	25,52	25,52	25	1
03/08/2023	1,76%	0,44	25,38	25,38	25,38	25,38	253	1
02/08/2023	-1,07%	-0,27	24,94	24,94	24,94	24,94	1K	2
31/07/2023	2,02%	0,50	25,21	25,21	25,21	25,21	25	1
28/07/2023	-1,12%	-0,28	24,71	24,71	24,71	24,71	49	1
27/07/2023	0,00%	0,00	24,99	24,99	24,99	24,99	2K	1
26/07/2023	9,08%	2,08	24,99	24,00	23,81	25,67	3K	6
24/07/2023	1,64%	0,37	22,91	22,53	22,53	22,91	67	2
20/07/2023	-2,89%	-0,67	22,54	22,32	22,32	22,54	5K	2
19/07/2023	3,16%	0,71	23,21	22,50	22,50	23,46	833	4
18/07/2023	4,07%	0,88	22,50	23,07	22,50	23,07	340	2
17/07/2023	-0,78%	-0,17	21,62	21,62	21,62	21,62	86	1
14/07/2023	-5,10%	-1,17	21,79	21,79	21,79	21,79	43	1
12/07/2023	-1,16%	-0,27	22,96	23,38	22,96	23,38	46	2
11/07/2023	8,05%	1,73	23,23	22,30	22,30	23,43	484	4
07/07/2023	-1,87%	-0,41	21,50	21,91	21,50	21,91	236	2
30/06/2023	0,55%	0,12	21,91	21,66	21,40	21,91	347	3
27/06/2023	5,73%	1,18	21,79	21,75	21,75	21,94	284	3
26/06/2023	1,53%	0,31	20,61	20,61	20,61	20,61	41	1
23/06/2023	-8,64%	-1,92	20,30	22,22	20,30	22,22	356	8
06/06/2023	2,82%	0,61	22,22	22,06	22,06	22,22	133	2
02/06/2023	4,65%	0,96	21,61	20,66	20,66	21,61	84	2
23/05/2023	4,35%	0,86	20,65	20,65	20,65	20,65	309	1
17/05/2023	2,81%	0,54	19,79	19,25	19,25	19,79	78	2
16/05/2023	-3,75%	-0,75	19,25	19,25	19,25	19,25	96	2
12/05/2023	-2,44%	-0,50	20,00	20,16	19,95	20,16	3K	4
10/05/2023	-2,98%	-0,63	20,50	20,60	20,50	20,60	205	3
09/05/2023	-1,95%	-0,42	21,13	21,89	21,13	21,89	85	4
05/05/2023	-2,75%	-0,61	21,55	21,60	21,55	21,60	129	2
04/05/2023	-	-	22,16	22,84	22,16	22,84	178	3

Date,Open,High,Low,Close,Volume
04-Oct-24,39.04,39.04,39.04,39.04,312
03-Oct-24,37.48,37.48,37.48,37.48,112
18-Sep-24,37.14,37.14,37.14,37.14,111
03-Sep-24,35.10,35.10,35.10,35.10,1053
28-Aug-24,35.00,35.00,35.00,35.00,1050
23-Aug-24,35.37,35.37,35.10,35.10,564
12-Aug-24,32.04,32.04,32.04,32.04,1249
01-Aug-24,32.85,32.85,32.85,32.85,5256
31-Jul-24,33.25,33.25,33.25,33.25,33
30-Jul-24,33.93,33.93,33.93,33.93,67
18-Jul-24,30.11,30.22,30.11,30.22,422
27-Jun-24,26.43,26.66,26.43,26.66,292
19-Jun-24,26.79,26.79,26.79,26.79,26
27-May-24,26.05,26.05,26.05,26.05,26
15-May-24,22.41,25.70,22.41,25.42,1411
08-May-24,22.80,22.86,22.71,22.86,2617
12-Apr-24,25.74,25.74,25.74,25.74,180
05-Apr-24,24.63,24.63,24.63,24.63,24
03-Apr-24,25.86,25.86,25.86,25.86,749
02-Apr-24,26.00,26.00,26.00,26.00,26
27-Mar-24,27.51,27.51,27.46,27.46,1676
26-Mar-24,26.97,26.97,26.97,26.97,1240
25-Mar-24,26.41,26.55,26.41,26.55,3257
22-Mar-24,26.00,26.00,25.60,25.60,615
21-Mar-24,27.35,27.35,26.29,26.46,3199
19-Mar-24,28.12,28.15,28.11,28.11,80179
14-Mar-24,26.37,26.37,26.04,26.04,131
08-Mar-24,28.00,28.00,27.84,27.84,167
06-Mar-24,27.05,27.05,27.05,27.05,27
05-Mar-24,27.24,27.24,27.24,27.24,27
28-Feb-24,25.00,26.00,25.00,26.00,51
27-Feb-24,24.17,25.20,24.17,25.20,98
23-Feb-24,23.85,24.02,23.85,24.02,47
22-Feb-24,23.02,23.02,23.02,23.02,92
21-Feb-24,21.78,21.78,21.78,21.78,65
20-Feb-24,21.12,21.12,20.77,20.77,210
19-Feb-24,21.12,21.12,21.12,21.12,21
15-Feb-24,21.00,21.00,21.00,21.00,63
07-Feb-24,21.24,21.24,21.24,21.24,21
06-Feb-24,24.30,24.30,22.00,22.09,114
05-Feb-24,23.84,23.84,23.84,23.84,23
02-Feb-24,23.68,23.68,23.68,23.68,23
01-Feb-24,22.00,23.19,22.00,23.19,45
31-Jan-24,23.18,23.18,22.68,22.68,45
30-Jan-24,22.44,22.93,22.44,22.93,67
29-Jan-24,22.58,22.89,22.58,22.89,113
26-Jan-24,22.05,22.36,22.05,22.36,29479
22-Jan-24,18.95,18.95,18.95,18.95,37
19-Jan-24,19.65,19.65,19.34,19.34,1984
18-Jan-24,19.34,19.34,19.34,19.34,38
16-Jan-24,20.00,20.00,19.57,19.57,278
11-Jan-24,20.71,20.71,20.20,20.46,81
09-Jan-24,20.62,20.72,20.62,20.72,2092
08-Jan-24,20.50,20.50,20.50,20.50,20
05-Jan-24,20.49,20.64,19.75,19.90,2203
04-Jan-24,20.80,20.80,20.80,20.80,4160
03-Jan-24,21.20,21.20,21.20,21.20,2120
02-Jan-24,21.22,22.30,21.22,22.30,262
27-Dec-23,21.11,21.11,21.11,21.11,84
26-Dec-23,21.33,21.33,21.22,21.22,106
21-Dec-23,19.82,19.82,19.82,19.82,19
18-Dec-23,20.00,20.00,19.67,19.67,79
15-Dec-23,19.90,19.90,19.90,19.90,1990
14-Dec-23,19.88,21.08,19.88,21.02,3333
13-Dec-23,19.50,19.50,19.50,19.50,19
11-Dec-23,19.02,19.02,19.02,19.02,19
04-Dec-23,19.26,19.44,19.22,19.30,327
30-Nov-23,18.30,18.30,18.30,18.30,1830
29-Nov-23,18.44,18.44,18.44,18.44,18
28-Nov-23,18.45,18.45,18.45,18.45,18
27-Nov-23,19.06,19.06,18.19,18.20,219
24-Nov-23,18.68,18.68,18.68,18.68,803
23-Nov-23,18.21,18.21,18.21,18.21,18
22-Nov-23,18.89,18.89,18.89,18.89,75
17-Nov-23,20.59,20.59,20.58,20.58,432
16-Nov-23,20.59,20.59,20.18,20.18,102
14-Nov-23,20.20,20.20,20.20,20.20,20
13-Nov-23,18.87,18.90,18.54,18.54,2339
09-Nov-23,22.00,22.00,19.56,19.58,220
08-Nov-23,20.85,20.85,20.82,20.82,34565
06-Nov-23,21.78,21.78,21.78,21.78,21
03-Nov-23,22.09,22.09,22.09,22.09,44
19-Oct-23,22.09,22.09,22.09,22.09,66
18-Oct-23,22.06,22.06,22.06,22.06,44
17-Oct-23,21.33,22.00,21.33,22.00,324
13-Oct-23,19.62,20.05,19.62,20.05,2044
11-Oct-23,18.96,20.00,18.96,20.00,57
03-Oct-23,19.21,19.72,19.21,19.72,471
02-Oct-23,19.38,19.94,19.38,19.94,737
29-Sep-23,18.96,19.38,18.96,19.38,777
28-Sep-23,18.24,18.24,18.08,18.08,565
27-Sep-23,18.10,18.10,18.00,18.00,1890
26-Sep-23,19.56,19.56,19.50,19.50,97
25-Sep-23,20.27,20.27,20.00,20.08,2148
22-Sep-23,21.00,21.00,20.68,20.68,910
18-Sep-23,21.72,21.72,21.72,21.72,21
14-Sep-23,22.65,22.96,22.65,22.96,113
11-Sep-23,25.95,25.95,22.66,22.66,1572
31-Aug-23,25.95,25.96,25.95,25.96,51
29-Aug-23,25.67,25.67,24.70,24.70,301
10-Aug-23,25.17,25.17,25.17,25.17,25
09-Aug-23,27.04,27.04,26.74,26.74,1811
08-Aug-23,26.80,26.80,26.80,26.80,26
07-Aug-23,25.39,25.39,25.39,25.39,25
04-Aug-23,25.52,25.52,25.52,25.52,25
03-Aug-23,25.38,25.38,25.38,25.38,253
02-Aug-23,24.94,24.94,24.94,24.94,1022
31-Jul-23,25.21,25.21,25.21,25.21,25
28-Jul-23,24.71,24.71,24.71,24.71,49
27-Jul-23,24.99,24.99,24.99,24.99,1624
26-Jul-23,24.00,25.67,23.81,24.99,3430
24-Jul-23,22.53,22.91,22.53,22.91,67
20-Jul-23,22.32,22.54,22.32,22.54,4531
19-Jul-23,22.50,23.46,22.50,23.21,833
18-Jul-23,23.07,23.07,22.50,22.50,340
17-Jul-23,21.62,21.62,21.62,21.62,86
14-Jul-23,21.79,21.79,21.79,21.79,43
12-Jul-23,23.38,23.38,22.96,22.96,46
11-Jul-23,22.30,23.43,22.30,23.23,484
07-Jul-23,21.91,21.91,21.50,21.50,236
30-Jun-23,21.66,21.91,21.40,21.91,347
27-Jun-23,21.75,21.94,21.75,21.79,284
26-Jun-23,20.61,20.61,20.61,20.61,41
23-Jun-23,22.22,22.22,20.30,20.30,356
06-Jun-23,22.06,22.22,22.06,22.22,133
02-Jun-23,20.66,21.61,20.66,21.61,84
23-May-23,20.65,20.65,20.65,20.65,309
17-May-23,19.25,19.79,19.25,19.79,78
16-May-23,19.25,19.25,19.25,19.25,96
12-May-23,20.16,20.16,19.95,20.00,2739
10-May-23,20.60,20.60,20.50,20.50,205
09-May-23,21.89,21.89,21.13,21.13,85
05-May-23,21.60,21.60,21.55,21.55,129
04-May-23,22.84,22.84,22.16,22.16,178

*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: H1BI34