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: H1CA34

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
12/11/20262,43%3,40143,40143,40143,40143,408602
11/11/2026-2,36%-3,38140,00139,16139,02140,2522K148
10/11/20263,24%4,50143,38143,38143,38143,381431
09/11/20261,54%2,10138,88139,87138,87140,3110K10
06/11/2026-1,96%-2,73136,78137,12136,78137,1217K3
05/11/20260,67%0,93139,51141,31138,16143,0745K194
04/11/20268,82%11,23138,58135,99135,32139,2311K28
03/11/2026-1,25%-1,61127,35129,05127,27129,67403K1.653
30/10/2026-0,22%-0,28128,96129,61128,96130,47150K296
29/10/20264,34%5,37129,24127,20127,20129,244K5
28/10/20262,92%3,51123,87124,55122,56124,55188K251
27/10/2026-3,56%-4,44120,36129,35120,36129,355K5
26/10/20266,78%7,92124,80136,04124,80136,0425K32
21/10/20261,56%1,80116,88116,88116,88116,881161
20/10/20260,00%0,00115,08115,08115,08115,081151
19/10/2026-4,10%-4,92115,08115,08115,08115,081K2
15/10/20261,26%1,49120,00120,44118,90120,444793
14/10/20261,93%2,24118,51118,25118,25118,612K4
13/10/20268,00%8,61116,27115,22114,62116,276K17
06/10/2026-1,53%-1,67107,66107,66107,66107,663221
05/10/2026-2,09%-2,33109,33109,33109,33109,332181
02/10/2026-1,55%-1,76111,66111,36111,36111,666K2
28/09/2026-0,87%-1,00113,42113,15113,15113,4214K2
23/09/20261,36%1,54114,42114,50114,42114,501K2
22/09/20262,29%2,53112,88110,99110,81112,97148K6
18/09/2026-0,77%-0,86110,35111,21110,11111,213K3
17/09/20261,70%1,86111,21109,22109,22111,2116K4
14/09/20261,33%1,44109,35109,12109,12109,353K2
11/09/20260,29%0,31107,91105,44105,44107,912132
10/09/20265,01%5,13107,60106,92106,82108,135K6
08/09/2026-2,32%-2,43102,47102,47102,47102,4710K1
03/09/2026-3,96%-4,32104,90104,90104,90104,9016K2
28/08/2026-2,67%-3,00109,22108,98108,98109,222K3
26/08/20261,61%1,78112,22112,22112,22112,221121
21/08/20262,65%2,85110,44110,44110,44110,441101
18/08/20261,98%2,09107,59107,59107,59107,591K2
17/08/2026-0,72%-0,76105,50105,50105,50105,501K1
14/08/2026-0,30%-0,32106,26106,26106,26106,262121
11/08/20261,56%1,64106,58106,38106,38106,582K2
10/08/20260,13%0,14104,94105,83104,94105,831K2
07/08/20261,09%1,13104,80104,80104,80104,804191
05/08/20260,16%0,17103,67103,70103,67103,702072
03/08/20261,48%1,51103,50103,50103,50103,5010K1
31/07/20261,77%1,77101,99100,87100,87101,9917K2
30/07/2026-6,35%-6,79100,22100,79100,22100,8030K4
28/07/20267,67%7,62107,01101,16101,16107,016K4
27/07/20262,36%2,2999,3999,3999,3999,6311K4
24/07/20263,05%2,8797,1096,5196,5197,1162K3
22/07/2026-0,28%-0,2694,2394,2394,2394,238481
20/07/2026-3,89%-3,8294,4994,9994,4994,994742
16/07/20263,43%3,2698,3199,1898,3199,181K3
15/07/20263,20%2,9595,0592,2692,2595,05217K6
14/07/2026-12,41%-13,0592,1097,7291,8097,72252K14
09/07/2026-1,96%-2,10105,15105,18103,72105,183K5
06/07/2026-1,00%-1,08107,25106,75106,75107,2547K3
02/07/20266,51%6,62108,33106,18106,17108,335344
01/07/20260,60%0,61101,71102,07101,71102,072032
30/06/20260,49%0,49101,10101,10101,10101,105K1
29/06/2026-0,67%-0,68100,61103,11100,61103,11157K3
26/06/20260,20%0,20101,29101,29101,29101,291011
25/06/2026-0,79%-0,81101,09101,08100,29101,09101K3
24/06/20261,90%1,90101,90101,80101,30101,90102K3
23/06/20264,17%4,00100,0099,5099,50100,001K2
22/06/2026-1,38%-1,3496,0096,0096,0096,00961
19/06/20260,35%0,3497,3497,3497,3497,34971
18/06/2026-3,96%-4,0097,0097,9097,0097,901K3
16/06/20264,66%4,50101,00101,24101,00101,242022
12/06/2026-1,13%-1,1096,5096,5096,5096,505791
10/06/20261,16%1,1297,6097,6097,6097,603901
09/06/20263,53%3,2996,4896,4896,4896,4830K3
08/06/2026-2,67%-2,5693,1993,9093,0093,902K8
05/06/20263,41%3,1695,7595,7595,7595,75951
03/06/20260,10%0,0992,5992,5192,4292,5941K4
02/06/2026-0,55%-0,5192,5092,5092,5092,50921
01/06/2026-3,11%-2,9993,0195,5093,0095,5017K10
29/05/2026-0,21%-0,2096,0098,0096,0098,009635
28/05/2026-4,34%-4,3696,2097,4696,2097,461K5
27/05/20262,63%2,58100,56100,56100,56100,561001
26/05/2026-0,20%-0,2097,9897,9897,9897,982931
22/05/2026-0,07%-0,0798,1899,0298,1899,025912
21/05/2026-0,76%-0,7598,2598,0097,0098,258813
20/05/2026-2,94%-3,0099,00100,0099,00100,005974
19/05/2026-6,38%-6,95102,00103,00102,00103,008214
15/05/20262,69%2,85108,95110,42108,95110,421K3
12/05/20262,82%2,91106,10106,10106,10106,101061
11/05/2026-3,09%-3,29103,19106,73103,19106,731K2
08/05/2026-0,20%-0,21106,48106,48106,48106,488511
06/05/20260,54%0,57106,69109,55105,71109,554273
05/05/20260,01%0,01106,12106,12106,12106,121061
04/05/2026-0,18%-0,19106,11106,11106,11106,115301
30/04/2026-2,00%-2,17106,30106,30106,30106,302121
29/04/20260,83%0,89108,47108,00108,00108,7957K8
28/04/2026-3,26%-3,62107,58108,47107,58108,4716K2
27/04/20262,19%2,38111,20110,21110,21111,209992
24/04/2026-11,01%-13,46108,82109,62107,80109,623K5
20/04/2026-0,38%-0,47122,28122,28122,28122,281221
17/04/2026-2,67%-3,37122,75120,59120,59122,751K5
15/04/20260,57%0,72126,12126,12126,12126,121261
10/04/2026-2,88%-3,72125,40125,40125,40125,402K2
09/04/20260,32%0,41129,12129,08129,08129,123872
08/04/20262,74%3,43128,71127,17127,17128,712552
07/04/2026-8,03%-10,94125,28125,52125,28125,521K2
31/03/202610,95%13,44136,22136,22136,22136,221361
30/03/2026-1,00%-1,24122,78123,12122,78123,121K2
27/03/2026-1,98%-2,50124,02124,02124,02124,023721
25/03/2026-2,62%-3,40126,52125,76125,76126,523K3
23/03/2026-0,66%-0,86129,92129,92129,92129,921K1
20/03/20260,05%0,06130,78130,26130,26130,78392K3
19/03/20260,04%0,05130,72130,72130,72130,723921
18/03/2026-1,84%-2,45130,67132,52130,67132,526572
17/03/2026-1,25%-1,69133,12132,12132,12133,129262
13/03/2026-4,79%-6,78134,81134,81134,81134,811341
06/03/2026-0,17%-0,24141,59141,59141,59141,591411
04/03/2026-0,57%-0,82141,83143,06141,83143,066K2
03/03/20262,54%3,53142,65140,83140,83142,657K4
02/03/20262,63%3,56139,12139,12139,12139,121391
27/02/20260,41%0,55135,56137,10135,56137,105432
26/02/2026-0,32%-0,44135,01135,21135,01135,212702
25/02/20260,00%0,00135,45139,99135,45139,994103
24/02/2026-3,28%-4,59135,45141,95135,45141,952K7
23/02/20261,69%2,33140,04139,25139,25140,042792
20/02/20260,47%0,64137,71138,41137,71138,412762
19/02/2026-4,01%-5,72137,07138,51136,91138,513K7
13/02/20262,59%3,60142,79140,41140,41142,792832
12/02/20261,67%2,29139,19139,50138,75141,663K7
11/02/20264,98%6,50136,90137,06136,90137,684K6
10/02/2026-2,92%-3,92130,40130,63130,40130,639K2
05/02/20262,31%3,03134,32133,44133,44134,32137K4
04/02/20260,69%0,90131,29128,00128,00131,293K5
03/02/20260,28%0,37130,39130,39130,39130,394K1
02/02/20264,11%5,13130,02130,02130,02130,022601
30/01/2026-0,18%-0,23124,89124,89124,89124,893K1
29/01/2026-1,96%-2,50125,12125,12125,12125,126251
28/01/2026--127,62128,62125,59128,7211K10


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar