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 |
| 22/01/2021 | 1,44% | 6,50 | 458,00 | 455,90 | 455,90 | 458,00 | 9K | 2 |
| 21/01/2021 | 0,58% | 2,60 | 451,50 | 451,50 | 451,50 | 451,50 | 23K | 1 |
| 20/01/2021 | 0,72% | 3,20 | 448,90 | 445,70 | 445,70 | 448,90 | 71K | 3 |
| 19/01/2021 | -0,40% | -1,80 | 445,70 | 458,30 | 444,80 | 458,30 | 138K | 6 |
| 15/01/2021 | -0,89% | -4,00 | 447,50 | 443,50 | 443,50 | 447,50 | 111K | 7 |
| 14/01/2021 | -1,31% | -5,98 | 451,50 | 452,50 | 451,50 | 452,50 | 181K | 2 |
| 13/01/2021 | -0,15% | -0,71 | 457,48 | 461,56 | 450,00 | 461,56 | 277K | 5 |
| 12/01/2021 | -2,98% | -14,06 | 458,19 | 461,80 | 458,19 | 461,80 | 94K | 2 |
| 11/01/2021 | 3,02% | 13,85 | 472,25 | 470,12 | 467,20 | 472,25 | 244K | 4 |
| 06/01/2021 | 9,51% | 39,82 | 458,40 | 442,71 | 442,71 | 461,66 | 277K | 6 |
| 04/01/2021 | -3,49% | -15,13 | 418,58 | 419,01 | 418,58 | 419,01 | 168K | 2 |
|
|
| 28/12/2020 | 1,72% | 7,32 | 433,71 | 433,71 | 433,71 | 433,71 | 3K | 1 |
| 23/12/2020 | 1,20% | 5,06 | 426,39 | 426,39 | 426,39 | 426,39 | 426 | 1 |
| 22/12/2020 | 6,13% | 24,34 | 421,33 | 421,80 | 421,33 | 421,80 | 5K | 2 |
| 02/12/2020 | -2,15% | -8,71 | 396,99 | 396,99 | 396,99 | 396,99 | 793 | 1 |
| 30/11/2020 | -1,53% | -6,30 | 405,70 | 400,79 | 400,79 | 405,70 | 806 | 2 |
| 17/11/2020 | 0,68% | 2,80 | 412,00 | 406,41 | 406,41 | 412,00 | 818 | 2 |
| 13/11/2020 | 2,53% | 10,09 | 409,20 | 409,20 | 409,20 | 409,20 | 4K | 1 |
| 12/11/2020 | 1,12% | 4,42 | 399,11 | 394,68 | 394,68 | 399,11 | 6K | 2 |
| 09/11/2020 | 2,94% | 11,29 | 394,69 | 394,69 | 394,69 | 394,69 | 79K | 2 |
| 04/11/2020 | 0,84% | 3,20 | 383,40 | 383,40 | 383,40 | 383,40 | 77K | 1 |
| 26/10/2020 | -1,25% | -4,81 | 380,20 | 380,20 | 380,20 | 380,20 | 380 | 1 |
| 21/10/2020 | 9,33% | 32,87 | 385,01 | 385,01 | 385,01 | 385,01 | 77K | 1 |
| 11/09/2020 | -1,20% | -4,26 | 352,14 | 352,14 | 352,14 | 352,14 | 711K | 1 |
| 10/09/2020 | 0,91% | 3,22 | 356,40 | 356,40 | 356,40 | 356,40 | 713K | 1 |
| 09/09/2020 | -0,56% | -1,99 | 353,18 | 353,18 | 353,18 | 353,18 | 353K | 1 |
| 08/09/2020 | -2,15% | -7,80 | 355,17 | 357,60 | 355,17 | 357,60 | 611K | 2 |
| 04/09/2020 | 3,86% | 13,48 | 362,97 | 359,11 | 359,11 | 362,97 | 700K | 9 |
| 13/08/2020 | 0,08% | 0,29 | 349,49 | 349,49 | 349,49 | 349,49 | 3K | 1 |
| 07/08/2020 | -1,18% | -4,17 | 349,20 | 355,00 | 349,20 | 355,00 | 81K | 2 |
| 06/08/2020 | 2,09% | 7,23 | 353,37 | 351,11 | 351,00 | 353,70 | 229K | 4 |
| 05/08/2020 | 1,99% | 6,75 | 346,14 | 346,14 | 346,14 | 346,14 | 52K | 1 |
| 04/08/2020 | 0,89% | 2,98 | 339,39 | 339,21 | 339,00 | 339,39 | 98K | 3 |
| 03/08/2020 | 3,64% | 11,80 | 336,41 | 336,41 | 336,41 | 336,41 | 2M | 1 |
| 31/07/2020 | -0,47% | -1,53 | 324,61 | 324,61 | 324,61 | 324,61 | 26K | 1 |
| 23/07/2020 | 5,55% | 17,14 | 326,14 | 326,14 | 326,14 | 326,14 | 49K | 1 |
| 22/07/2020 | 10,04% | 28,20 | 309,00 | 309,95 | 309,00 | 309,95 | 180K | 6 |
| 20/07/2020 | -1,44% | -4,10 | 280,80 | 280,80 | 280,80 | 280,80 | 42K | 1 |
| 15/07/2020 | 10,55% | 27,20 | 284,90 | 284,65 | 284,65 | 284,90 | 114K | 2 |
| 08/07/2020 | -2,31% | -6,10 | 257,70 | 264,99 | 257,70 | 264,99 | 94K | 3 |
| 30/06/2020 | -4,42% | -12,20 | 263,80 | 263,32 | 263,32 | 263,80 | 26K | 3 |
| 10/06/2020 | -1,15% | -3,20 | 276,00 | 276,00 | 276,00 | 276,00 | 22K | 1 |
| 09/06/2020 | -3,16% | -9,10 | 279,20 | 279,20 | 279,20 | 279,20 | 42K | 2 |
| 08/06/2020 | 2,76% | 7,75 | 288,30 | 287,99 | 287,99 | 288,30 | 66K | 2 |
| 03/06/2020 | -3,77% | -10,99 | 280,55 | 280,55 | 280,55 | 280,55 | 42K | 1 |
| 01/06/2020 | -0,91% | -2,68 | 291,54 | 291,54 | 291,54 | 291,54 | 2M | 1 |
| 29/05/2020 | -0,35% | -1,03 | 294,22 | 294,22 | 294,22 | 294,22 | 44K | 1 |
| 27/05/2020 | -2,88% | -8,75 | 295,25 | 295,25 | 295,25 | 295,25 | 44K | 1 |
| 22/05/2020 | 0,67% | 2,02 | 304,00 | 299,40 | 299,40 | 304,00 | 51K | 2 |
| 19/05/2020 | 2,43% | 7,15 | 301,98 | 301,98 | 301,98 | 301,98 | 60K | 1 |
| 12/05/2020 | -4,49% | -13,87 | 294,83 | 294,70 | 294,70 | 294,83 | 133K | 2 |
| 08/05/2020 | 2,80% | 8,40 | 308,70 | 308,00 | 308,00 | 308,70 | 62K | 4 |
| 07/05/2020 | 4,15% | 11,96 | 300,30 | 298,89 | 298,89 | 300,30 | 36K | 2 |
| 04/05/2020 | -6,60% | -20,37 | 288,34 | 288,34 | 288,34 | 288,34 | 3K | 1 |
| 28/04/2020 | -2,83% | -8,99 | 308,71 | 308,71 | 308,71 | 308,71 | 31K | 1 |
| 27/04/2020 | 7,49% | 22,15 | 317,70 | 317,70 | 317,70 | 317,70 | 19K | 1 |
| 23/04/2020 | 0,30% | 0,88 | 295,55 | 295,55 | 295,55 | 295,55 | 30K | 1 |
| 20/04/2020 | 21,26% | 51,67 | 294,67 | 295,00 | 294,67 | 295,00 | 38K | 3 |
| 06/04/2020 | 11,98% | 26,00 | 243,00 | 243,00 | 243,00 | 243,00 | 17K | 1 |
| 01/04/2020 | -3,68% | -8,30 | 217,00 | 218,99 | 217,00 | 218,99 | 4K | 2 |
| 27/03/2020 | 4,04% | 8,74 | 225,30 | 228,07 | 225,30 | 228,07 | 68K | 2 |
| 23/03/2020 | 12,62% | 24,27 | 216,56 | 195,86 | 195,86 | 216,56 | 82K | 3 |
| 20/03/2020 | -7,68% | -15,99 | 192,29 | 198,77 | 192,29 | 198,77 | 80K | 3 |
| 19/03/2020 | 27,78% | 45,28 | 208,28 | 192,47 | 191,99 | 208,28 | 260K | 3 |
| 18/03/2020 | -19,44% | -39,33 | 163,00 | 163,00 | 163,00 | 163,00 | 130K | 1 |
| 17/03/2020 | -17,14% | -41,86 | 202,33 | 202,33 | 202,33 | 202,33 | 40K | 1 |
| 13/03/2020 | -8,75% | -23,41 | 244,19 | 244,19 | 244,19 | 244,19 | 24K | 1 |
| 11/03/2020 | -3,93% | -10,95 | 267,60 | 269,82 | 267,60 | 269,82 | 75K | 2 |
| 10/03/2020 | -6,16% | -18,30 | 278,55 | 278,55 | 278,55 | 278,55 | 56K | 1 |
| 05/03/2020 | -0,98% | -2,95 | 296,85 | 296,85 | 296,85 | 296,85 | 36K | 1 |
| 03/03/2020 | -0,17% | -0,50 | 299,80 | 299,80 | 299,80 | 299,80 | 9K | 1 |
| 02/03/2020 | 3,07% | 8,94 | 300,30 | 295,15 | 294,13 | 300,30 | 127K | 5 |
| 27/02/2020 | 1,88% | 5,39 | 291,36 | 290,69 | 290,69 | 291,36 | 47K | 2 |
| 26/02/2020 | -12,74% | -41,77 | 285,97 | 285,97 | 285,97 | 285,97 | 509K | 2 |
| 21/02/2020 | 0,16% | 0,53 | 327,74 | 327,74 | 327,74 | 327,74 | 33K | 1 |
| 20/02/2020 | 1,25% | 4,03 | 327,21 | 327,21 | 327,21 | 327,21 | 33K | 1 |
| 18/02/2020 | - | - | 323,18 | 323,18 | 323,18 | 323,18 | 2M | 2 |
Date,Open,High,Low,Close,Volume
22-Jan-21,455.90,458.00,455.90,458.00,9139
21-Jan-21,451.50,451.50,451.50,451.50,22575
20-Jan-21,445.70,448.90,445.70,448.90,71344
19-Jan-21,458.30,458.30,444.80,445.70,137921
15-Jan-21,443.50,447.50,443.50,447.50,111075
14-Jan-21,452.50,452.50,451.50,451.50,180800
13-Jan-21,461.56,461.56,450.00,457.48,276921
12-Jan-21,461.80,461.80,458.19,458.19,94192
11-Jan-21,470.12,472.25,467.20,472.25,243507
06-Jan-21,442.71,461.66,442.71,458.40,277146
04-Jan-21,419.01,419.01,418.58,418.58,167518
28-Dec-20,433.71,433.71,433.71,433.71,3469
23-Dec-20,426.39,426.39,426.39,426.39,426
22-Dec-20,421.80,421.80,421.33,421.33,5056
02-Dec-20,396.99,396.99,396.99,396.99,793
30-Nov-20,400.79,405.70,400.79,405.70,806
17-Nov-20,406.41,412.00,406.41,412.00,818
13-Nov-20,409.20,409.20,409.20,409.20,4092
12-Nov-20,394.68,399.11,394.68,399.11,5578
09-Nov-20,394.69,394.69,394.69,394.69,78938
04-Nov-20,383.40,383.40,383.40,383.40,76680
26-Oct-20,380.20,380.20,380.20,380.20,380
21-Oct-20,385.01,385.01,385.01,385.01,77002
11-Sep-20,352.14,352.14,352.14,352.14,711322
10-Sep-20,356.40,356.40,356.40,356.40,712800
09-Sep-20,353.18,353.18,353.18,353.18,353180
08-Sep-20,357.60,357.60,355.17,355.17,611398
04-Sep-20,359.11,362.97,359.11,362.97,699926
13-Aug-20,349.49,349.49,349.49,349.49,3494
07-Aug-20,355.00,355.00,349.20,349.20,81012
06-Aug-20,351.11,353.70,351.00,353.37,228949
05-Aug-20,346.14,346.14,346.14,346.14,51921
04-Aug-20,339.21,339.39,339.00,339.39,98375
03-Aug-20,336.41,336.41,336.41,336.41,2253947
31-Jul-20,324.61,324.61,324.61,324.61,25968
23-Jul-20,326.14,326.14,326.14,326.14,48921
22-Jul-20,309.95,309.95,309.00,309.00,179600
20-Jul-20,280.80,280.80,280.80,280.80,42120
15-Jul-20,284.65,284.90,284.65,284.90,113910
08-Jul-20,264.99,264.99,257.70,257.70,94084
30-Jun-20,263.32,263.80,263.32,263.80,26356
10-Jun-20,276.00,276.00,276.00,276.00,22080
09-Jun-20,279.20,279.20,279.20,279.20,41880
08-Jun-20,287.99,288.30,287.99,288.30,66247
03-Jun-20,280.55,280.55,280.55,280.55,42082
01-Jun-20,291.54,291.54,291.54,291.54,1865856
29-May-20,294.22,294.22,294.22,294.22,44133
27-May-20,295.25,295.25,295.25,295.25,44287
22-May-20,299.40,304.00,299.40,304.00,51174
19-May-20,301.98,301.98,301.98,301.98,60396
12-May-20,294.70,294.83,294.70,294.83,132654
08-May-20,308.00,308.70,308.00,308.70,61684
07-May-20,298.89,300.30,298.89,300.30,35895
04-May-20,288.34,288.34,288.34,288.34,2883
28-Apr-20,308.71,308.71,308.71,308.71,30871
27-Apr-20,317.70,317.70,317.70,317.70,19062
23-Apr-20,295.55,295.55,295.55,295.55,29555
20-Apr-20,295.00,295.00,294.67,294.67,38330
06-Apr-20,243.00,243.00,243.00,243.00,17010
01-Apr-20,218.99,218.99,217.00,217.00,4359
27-Mar-20,228.07,228.07,225.30,225.30,68144
23-Mar-20,195.86,216.56,195.86,216.56,82484
20-Mar-20,198.77,198.77,192.29,192.29,80159
19-Mar-20,192.47,208.28,191.99,208.28,260097
18-Mar-20,163.00,163.00,163.00,163.00,130400
17-Mar-20,202.33,202.33,202.33,202.33,40466
13-Mar-20,244.19,244.19,244.19,244.19,24419
11-Mar-20,269.82,269.82,267.60,267.60,75150
10-Mar-20,278.55,278.55,278.55,278.55,55710
05-Mar-20,296.85,296.85,296.85,296.85,35622
03-Mar-20,299.80,299.80,299.80,299.80,8994
02-Mar-20,295.15,300.30,294.13,300.30,126964
27-Feb-20,290.69,291.36,290.69,291.36,46550
26-Feb-20,285.97,285.97,285.97,285.97,509026
21-Feb-20,327.74,327.74,327.74,327.74,32774
20-Feb-20,327.21,327.21,327.21,327.21,32721
18-Feb-20,323.18,323.18,323.18,323.18,1842126
*exoneração de responsabilidade e termos de uso