Cotação atual, histórico e gráfico do papel: H1CA34

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 H1CA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,15%	-0,15	96,65	97,30	96,65	97,30	3K	11
18/11/2024	-4,44%	-4,50	96,80	97,00	96,80	97,00	3K	7
14/11/2024	-0,25%	-0,25	101,30	101,55	101,30	104,10	103K	11
12/11/2024	-1,50%	-1,55	101,55	101,55	101,55	101,55	102K	3
11/11/2024	1,13%	1,15	103,10	103,10	103,10	103,10	927	1
08/11/2024	2,36%	2,35	101,95	102,36	101,95	102,36	1M	3
07/11/2024	0,10%	0,10	99,60	99,60	99,60	99,60	498	1

06/11/2024	-5,58%	-5,88	99,50	99,50	99,50	99,50	124K	5
05/11/2024	0,51%	0,53	105,38	105,38	105,38	105,38	32K	3
04/11/2024	0,77%	0,80	104,85	103,65	103,65	104,85	1K	3
01/11/2024	0,39%	0,40	104,05	104,05	104,05	104,05	130K	1
31/10/2024	-1,10%	-1,15	103,65	104,40	103,65	104,40	39K	3
30/10/2024	1,16%	1,20	104,80	104,30	104,00	104,80	13K	3
29/10/2024	0,05%	0,05	103,60	103,60	103,60	103,60	5K	1
28/10/2024	0,15%	0,15	103,55	103,10	103,10	103,70	310K	20
25/10/2024	-9,50%	-10,85	103,40	103,50	102,41	104,94	306K	25
24/10/2024	-3,51%	-4,15	114,25	116,76	114,25	116,76	814	3
21/10/2024	2,60%	3,00	118,40	118,20	118,20	118,68	380K	5
17/10/2024	-1,41%	-1,65	115,40	115,40	115,40	115,40	288K	2
16/10/2024	5,36%	5,95	117,05	117,05	117,05	117,05	7K	1
14/10/2024	0,07%	0,08	111,10	111,10	111,10	111,10	222	1
11/10/2024	3,85%	4,12	111,02	111,41	111,00	111,49	621K	9
07/10/2024	-0,36%	-0,39	106,90	107,23	106,90	107,23	214	2
04/10/2024	-0,07%	-0,07	107,29	107,29	107,29	107,29	214	1
03/10/2024	-2,11%	-2,31	107,36	109,56	107,36	109,56	3K	3
02/10/2024	0,10%	0,11	109,67	109,67	109,67	109,67	6K	1
30/09/2024	-0,50%	-0,55	109,56	109,23	108,65	109,78	77K	700
26/09/2024	-0,26%	-0,29	110,11	110,00	109,34	111,18	903K	1.598
25/09/2024	-0,16%	-0,18	110,40	110,49	110,40	110,49	220	2
11/09/2024	1,44%	1,57	110,58	112,42	110,58	112,42	1K	2
10/09/2024	1,54%	1,65	109,01	109,01	109,01	109,01	8K	1
09/09/2024	-1,71%	-1,87	107,36	106,92	106,92	107,36	11K	3
06/09/2024	-1,10%	-1,21	109,23	109,23	109,23	109,23	1K	1
05/09/2024	-1,08%	-1,21	110,44	110,44	110,44	110,44	110	1
03/09/2024	2,22%	2,42	111,65	111,65	111,65	111,65	223	2
29/08/2024	1,53%	1,65	109,23	109,23	109,23	109,23	983	1
26/08/2024	5,90%	5,99	107,58	101,60	101,60	107,58	1K	3
19/08/2024	-1,08%	-1,11	101,59	100,96	100,96	101,59	943K	2
16/08/2024	2,39%	2,40	102,70	102,70	102,70	102,70	102	1
14/08/2024	-0,35%	-0,35	100,30	100,30	100,30	100,30	6K	1
13/08/2024	1,26%	1,25	100,65	100,65	100,65	100,65	126K	2
12/08/2024	0,90%	0,89	99,40	99,40	99,40	99,40	596	1
07/08/2024	-3,33%	-3,39	98,51	98,51	98,51	98,51	346K	1
05/08/2024	0,79%	0,80	101,90	101,90	101,90	101,90	101	1
02/08/2024	-2,79%	-2,90	101,10	102,60	101,10	102,60	3K	3
01/08/2024	1,36%	1,40	104,00	104,00	104,00	104,00	208	1
31/07/2024	0,79%	0,80	102,60	102,65	102,60	102,65	104K	3
30/07/2024	2,60%	2,58	101,80	101,80	101,80	101,80	1K	1
29/07/2024	-0,58%	-0,58	99,22	99,22	99,22	99,22	99	1
26/07/2024	3,63%	3,50	99,80	99,80	99,80	99,80	2K	1
24/07/2024	9,74%	8,55	96,30	96,30	96,30	96,30	96	1
23/07/2024	-2,99%	-2,70	87,75	96,25	87,75	96,25	17K	19
22/07/2024	1,41%	1,26	90,45	90,18	90,18	90,45	121K	4
18/07/2024	0,21%	0,19	89,19	89,19	89,19	89,19	3K	1
17/07/2024	2,05%	1,79	89,00	89,00	89,00	89,00	134K	4
16/07/2024	0,21%	0,18	87,21	86,04	86,04	87,21	2K	2
15/07/2024	0,31%	0,27	87,03	87,03	87,03	87,03	174	1
11/07/2024	2,12%	1,80	86,76	86,76	86,76	86,76	173	1
10/07/2024	-1,26%	-1,08	84,96	84,96	84,96	84,96	254	1
09/07/2024	-1,95%	-1,71	86,04	86,04	86,04	86,04	344	1
05/07/2024	-3,16%	-2,86	87,75	87,00	87,00	87,75	6K	4
04/07/2024	-0,22%	-0,20	90,61	88,50	88,50	90,61	358	2
03/07/2024	0,00%	0,00	90,81	88,38	88,38	90,81	535	2
02/07/2024	2,54%	2,25	90,81	90,81	90,81	90,81	4K	3
01/07/2024	-1,60%	-1,44	88,56	90,00	88,56	90,00	2K	5
28/06/2024	-4,21%	-3,96	90,00	91,03	90,00	91,17	141K	10
26/06/2024	2,13%	1,96	93,96	94,77	93,96	94,77	473	2
25/06/2024	0,00%	0,00	92,00	92,72	92,00	92,72	323K	13
24/06/2024	0,12%	0,11	92,00	91,98	91,98	92,00	110K	2
21/06/2024	0,20%	0,18	91,89	91,89	91,89	91,89	91	1
20/06/2024	0,39%	0,36	91,71	90,99	90,99	91,80	707K	7
18/06/2024	1,10%	0,99	91,35	91,35	91,35	91,35	5K	1
14/06/2024	-1,20%	-1,10	90,36	94,78	90,36	94,78	185	2
12/06/2024	1,06%	0,96	91,46	89,00	89,00	91,46	201K	3
11/06/2024	2,26%	2,00	90,50	90,50	90,50	90,50	113K	2
06/06/2024	0,00%	0,00	88,50	88,80	88,50	89,05	1M	58
05/06/2024	1,90%	1,65	88,50	88,70	88,50	88,70	886K	28
03/06/2024	-1,43%	-1,26	86,85	88,11	86,85	88,11	1K	2
31/05/2024	3,81%	3,23	88,11	87,03	87,03	88,11	4K	2
29/05/2024	3,31%	2,72	84,88	85,36	84,64	85,36	10K	10
22/05/2024	0,00%	0,00	82,16	82,16	82,16	82,16	328	1
21/05/2024	-0,39%	-0,32	82,16	82,16	82,16	82,16	82	1
20/05/2024	4,78%	3,76	82,48	82,48	82,48	82,48	9K	2
03/05/2024	-3,53%	-2,88	78,72	78,88	78,72	78,88	2K	2
02/05/2024	0,00%	0,00	81,60	81,60	81,60	81,60	979	1
25/04/2024	-0,49%	-0,40	81,60	81,60	81,60	81,60	81	1
24/04/2024	0,59%	0,48	82,00	81,84	81,84	82,00	17K	2
23/04/2024	4,41%	3,44	81,52	81,44	81,44	81,52	2K	2
18/04/2024	-4,59%	-3,76	78,08	80,00	77,36	80,00	12K	4
17/04/2024	-1,86%	-1,55	81,84	82,16	81,84	82,16	327	2
15/04/2024	1,30%	1,07	83,39	83,39	83,39	83,39	159K	1
12/04/2024	-0,96%	-0,80	82,32	83,43	82,32	83,43	249	2
11/04/2024	0,00%	0,00	83,12	83,12	83,12	83,12	2K	2
10/04/2024	0,87%	0,72	83,12	83,12	83,12	83,12	997	1
08/04/2024	-0,81%	-0,67	82,40	83,07	82,24	83,07	8K	8
05/04/2024	-0,44%	-0,37	83,07	83,12	83,07	83,12	994K	2
03/04/2024	2,66%	2,16	83,44	83,44	83,44	83,44	3K	1
26/03/2024	-0,49%	-0,40	81,28	80,88	80,88	81,28	243	2
25/03/2024	-0,20%	-0,16	81,68	82,56	81,68	82,56	1K	2
18/03/2024	2,36%	1,89	81,84	81,68	81,68	81,84	4K	2
15/03/2024	-1,83%	-1,49	79,95	80,80	79,95	80,80	3K	18
12/03/2024	0,00%	0,00	81,44	81,44	81,44	81,44	8K	2
08/03/2024	1,70%	1,36	81,44	80,48	80,48	81,44	4K	2
07/03/2024	0,73%	0,58	80,08	81,04	79,60	81,04	8K	3
06/03/2024	2,55%	1,98	79,50	77,84	77,84	79,50	8K	3
04/03/2024	0,73%	0,56	77,52	77,12	77,12	77,75	214K	3
01/03/2024	-0,62%	-0,48	76,96	77,44	76,24	77,44	298K	413
29/02/2024	-2,02%	-1,60	77,44	79,04	77,28	79,04	3K	17
26/02/2024	0,20%	0,16	79,04	80,00	78,40	80,00	1K	16
23/02/2024	0,92%	0,72	78,88	78,48	78,48	79,28	2K	17
22/02/2024	2,30%	1,76	78,16	76,00	76,00	78,16	3K	2
20/02/2024	0,78%	0,59	76,40	76,96	75,92	76,96	1K	16
19/02/2024	-2,31%	-1,79	75,81	75,81	75,81	75,81	2K	1
16/02/2024	0,95%	0,73	77,60	78,56	75,52	78,56	10K	66
15/02/2024	0,95%	0,72	76,87	75,76	75,76	77,92	2K	17
14/02/2024	-0,22%	-0,17	76,15	76,24	76,00	76,32	1K	15
09/02/2024	-0,63%	-0,48	76,32	76,40	76,24	76,64	3K	11
08/02/2024	-0,31%	-0,24	76,80	76,80	76,80	76,80	3K	1
07/02/2024	0,52%	0,40	77,04	76,72	76,49	77,28	1K	16
06/02/2024	-1,64%	-1,28	76,64	78,16	76,48	78,16	5K	65
05/02/2024	0,41%	0,32	77,92	78,80	77,36	78,80	7K	78
02/02/2024	1,15%	0,88	77,60	76,71	76,71	77,60	307	2
01/02/2024	1,67%	1,26	76,72	75,46	74,24	76,72	19K	170
31/01/2024	1,13%	0,84	75,46	74,60	74,60	75,46	3K	2
30/01/2024	5,65%	3,99	74,62	74,20	74,20	74,62	2K	2
29/01/2024	1,82%	1,26	70,63	70,00	69,79	70,63	7K	33
25/01/2024	0,32%	0,22	69,37	69,37	69,37	69,37	69	1
24/01/2024	-2,19%	-1,55	69,15	69,16	69,15	69,16	1K	4
19/01/2024	2,46%	1,70	70,70	70,18	70,18	70,70	507K	4
17/01/2024	0,58%	0,40	69,00	70,28	69,00	70,28	3K	37
12/01/2024	1,98%	1,33	68,60	68,60	68,60	68,60	1K	1
11/01/2024	-1,51%	-1,03	67,27	68,00	67,27	68,00	2K	2
10/01/2024	0,00%	0,00	68,30	68,67	68,30	68,67	5K	2
09/01/2024	-	-	68,30	68,30	68,30	68,30	136	1

Date,Open,High,Low,Close,Volume
19-Nov-24,97.30,97.30,96.65,96.65,2616
18-Nov-24,97.00,97.00,96.80,96.80,3200
14-Nov-24,101.55,104.10,101.30,101.30,103387
12-Nov-24,101.55,101.55,101.55,101.55,101550
11-Nov-24,103.10,103.10,103.10,103.10,927
08-Nov-24,102.36,102.36,101.95,101.95,1439487
07-Nov-24,99.60,99.60,99.60,99.60,498
06-Nov-24,99.50,99.50,99.50,99.50,124375
05-Nov-24,105.38,105.38,105.38,105.38,32351
04-Nov-24,103.65,104.85,103.65,104.85,1246
01-Nov-24,104.05,104.05,104.05,104.05,130062
31-Oct-24,104.40,104.40,103.65,103.65,38724
30-Oct-24,104.30,104.80,104.00,104.80,13386
29-Oct-24,103.60,103.60,103.60,103.60,5180
28-Oct-24,103.10,103.70,103.10,103.55,309938
25-Oct-24,103.50,104.94,102.41,103.40,305771
24-Oct-24,116.76,116.76,114.25,114.25,814
21-Oct-24,118.20,118.68,118.20,118.40,379862
17-Oct-24,115.40,115.40,115.40,115.40,288500
16-Oct-24,117.05,117.05,117.05,117.05,7491
14-Oct-24,111.10,111.10,111.10,111.10,222
11-Oct-24,111.41,111.49,111.00,111.02,621368
07-Oct-24,107.23,107.23,106.90,106.90,214
04-Oct-24,107.29,107.29,107.29,107.29,214
03-Oct-24,109.56,109.56,107.36,107.36,3242
02-Oct-24,109.67,109.67,109.67,109.67,6141
30-Sep-24,109.23,109.78,108.65,109.56,76543
26-Sep-24,110.00,111.18,109.34,110.11,902655
25-Sep-24,110.49,110.49,110.40,110.40,220
11-Sep-24,112.42,112.42,110.58,110.58,1122
10-Sep-24,109.01,109.01,109.01,109.01,8284
09-Sep-24,106.92,107.36,106.92,107.36,11336
06-Sep-24,109.23,109.23,109.23,109.23,1092
05-Sep-24,110.44,110.44,110.44,110.44,110
03-Sep-24,111.65,111.65,111.65,111.65,223
29-Aug-24,109.23,109.23,109.23,109.23,983
26-Aug-24,101.60,107.58,101.60,107.58,1176
19-Aug-24,100.96,101.59,100.96,101.59,943126
16-Aug-24,102.70,102.70,102.70,102.70,102
14-Aug-24,100.30,100.30,100.30,100.30,6018
13-Aug-24,100.65,100.65,100.65,100.65,125812
12-Aug-24,99.40,99.40,99.40,99.40,596
07-Aug-24,98.51,98.51,98.51,98.51,346065
05-Aug-24,101.90,101.90,101.90,101.90,101
02-Aug-24,102.60,102.60,101.10,101.10,2848
01-Aug-24,104.00,104.00,104.00,104.00,208
31-Jul-24,102.65,102.65,102.60,102.60,103676
30-Jul-24,101.80,101.80,101.80,101.80,1018
29-Jul-24,99.22,99.22,99.22,99.22,99
26-Jul-24,99.80,99.80,99.80,99.80,1996
24-Jul-24,96.30,96.30,96.30,96.30,96
23-Jul-24,96.25,96.25,87.75,87.75,17069
22-Jul-24,90.18,90.45,90.18,90.45,121181
18-Jul-24,89.19,89.19,89.19,89.19,3032
17-Jul-24,89.00,89.00,89.00,89.00,133500
16-Jul-24,86.04,87.21,86.04,87.21,2325
15-Jul-24,87.03,87.03,87.03,87.03,174
11-Jul-24,86.76,86.76,86.76,86.76,173
10-Jul-24,84.96,84.96,84.96,84.96,254
09-Jul-24,86.04,86.04,86.04,86.04,344
05-Jul-24,87.00,87.75,87.00,87.75,5504
04-Jul-24,88.50,90.61,88.50,90.61,358
03-Jul-24,88.38,90.81,88.38,90.81,535
02-Jul-24,90.81,90.81,90.81,90.81,4177
01-Jul-24,90.00,90.00,88.56,88.56,1877
28-Jun-24,91.03,91.17,90.00,90.00,141408
26-Jun-24,94.77,94.77,93.96,93.96,473
25-Jun-24,92.72,92.72,92.00,92.00,323440
24-Jun-24,91.98,92.00,91.98,92.00,110381
21-Jun-24,91.89,91.89,91.89,91.89,91
20-Jun-24,90.99,91.80,90.99,91.71,706865
18-Jun-24,91.35,91.35,91.35,91.35,5206
14-Jun-24,94.78,94.78,90.36,90.36,185
12-Jun-24,89.00,91.46,89.00,91.46,200765
11-Jun-24,90.50,90.50,90.50,90.50,113125
06-Jun-24,88.80,89.05,88.50,88.50,1110213
05-Jun-24,88.70,88.70,88.50,88.50,886000
03-Jun-24,88.11,88.11,86.85,86.85,1144
31-May-24,87.03,88.11,87.03,88.11,3508
29-May-24,85.36,85.36,84.64,84.88,10203
22-May-24,82.16,82.16,82.16,82.16,328
21-May-24,82.16,82.16,82.16,82.16,82
20-May-24,82.48,82.48,82.48,82.48,8660
03-May-24,78.88,78.88,78.72,78.72,2046
02-May-24,81.60,81.60,81.60,81.60,979
25-Apr-24,81.60,81.60,81.60,81.60,81
24-Apr-24,81.84,82.00,81.84,82.00,17383
23-Apr-24,81.44,81.52,81.44,81.52,2200
18-Apr-24,80.00,80.00,77.36,78.08,11862
17-Apr-24,82.16,82.16,81.84,81.84,327
15-Apr-24,83.39,83.39,83.39,83.39,158941
12-Apr-24,83.43,83.43,82.32,82.32,249
11-Apr-24,83.12,83.12,83.12,83.12,1994
10-Apr-24,83.12,83.12,83.12,83.12,997
08-Apr-24,83.07,83.07,82.24,82.40,7580
05-Apr-24,83.12,83.12,83.07,83.07,993517
03-Apr-24,83.44,83.44,83.44,83.44,3254
26-Mar-24,80.88,81.28,80.88,81.28,243
25-Mar-24,82.56,82.56,81.68,81.68,1147
18-Mar-24,81.68,81.84,81.68,81.84,3679
15-Mar-24,80.80,80.80,79.95,79.95,3466
12-Mar-24,81.44,81.44,81.44,81.44,8144
08-Mar-24,80.48,81.44,80.48,81.44,3542
07-Mar-24,81.04,81.04,79.60,80.08,7997
06-Mar-24,77.84,79.50,77.84,79.50,7897
04-Mar-24,77.12,77.75,77.12,77.52,213845
01-Mar-24,77.44,77.44,76.24,76.96,298113
29-Feb-24,79.04,79.04,77.28,77.44,3181
26-Feb-24,80.00,80.00,78.40,79.04,1262
23-Feb-24,78.48,79.28,78.48,78.88,1500
22-Feb-24,76.00,78.16,76.00,78.16,2827
20-Feb-24,76.96,76.96,75.92,76.40,1222
19-Feb-24,75.81,75.81,75.81,75.81,1895
16-Feb-24,78.56,78.56,75.52,77.60,9692
15-Feb-24,75.76,77.92,75.76,76.87,2449
14-Feb-24,76.24,76.32,76.00,76.15,1143
09-Feb-24,76.40,76.64,76.24,76.32,2822
08-Feb-24,76.80,76.80,76.80,76.80,2995
07-Feb-24,76.72,77.28,76.49,77.04,1231
06-Feb-24,78.16,78.16,76.48,76.64,5320
05-Feb-24,78.80,78.80,77.36,77.92,6624
02-Feb-24,76.71,77.60,76.71,77.60,307
01-Feb-24,75.46,76.72,74.24,76.72,19216
31-Jan-24,74.60,75.46,74.60,75.46,3093
30-Jan-24,74.20,74.62,74.20,74.62,1939
29-Jan-24,70.00,70.63,69.79,70.63,7356
25-Jan-24,69.37,69.37,69.37,69.37,69
24-Jan-24,69.16,69.16,69.15,69.15,1383
19-Jan-24,70.18,70.70,70.18,70.70,506854
17-Jan-24,70.28,70.28,69.00,69.00,2570
12-Jan-24,68.60,68.60,68.60,68.60,1029
11-Jan-24,68.00,68.00,67.27,67.27,2358
10-Jan-24,68.67,68.67,68.30,68.30,4867
09-Jan-24,68.30,68.30,68.30,68.30,136

*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: H1CA34