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

papéis
mais

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
10/08/2022-1,04%-5,67538,69538,69538,69538,6917K1
08/08/2022-4,89%-27,97544,36544,36544,36544,368K2
03/08/20221,59%8,96572,33562,24562,24572,3339K2
02/08/20222,48%13,64563,37549,32549,32563,8019K4
01/08/20220,00%0,00549,73549,73549,73549,731K1
29/07/20221,05%5,70549,73549,00549,00549,7318K2
28/07/20220,22%1,22544,03540,91540,91544,0380K11
27/07/2022-0,33%-1,78542,81542,81542,81542,813K1
26/07/20222,51%13,33544,59544,59544,59544,59131K1
25/07/2022-5,13%-28,74531,26558,50531,26558,503K3
22/07/202212,18%60,79560,00557,11556,87567,008K6
21/07/20223,52%16,99499,21495,88495,88499,21151K3
19/07/20223,86%17,94482,22481,28481,28482,221K3
18/07/20222,42%10,96464,28467,32464,28467,32163K2
14/07/2022-1,66%-7,67453,32449,88449,00453,32106K5
12/07/20220,83%3,79460,99458,00458,00460,997K2
11/07/20220,74%3,37457,20457,20457,20457,204571
08/07/20221,46%6,53453,83467,18453,83467,1878K3
07/07/2022-3,81%-17,70447,30447,30447,30447,3011K1
05/07/20221,93%8,82465,00465,00465,00465,004651
04/07/2022-1,90%-8,82456,18456,18456,18456,189121
01/07/20226,30%27,56465,00465,00465,00465,004651
30/06/2022-4,69%-21,52437,44440,72436,54440,7213K17
29/06/2022-2,67%-12,60458,96458,96458,96458,9614K1
27/06/2022-1,08%-5,16471,56476,72471,56476,7216K2
24/06/20222,62%12,17476,72475,15475,15476,7218K2
23/06/20222,69%12,19464,55458,16458,16464,5553K3
22/06/20220,52%2,32452,36452,36452,36452,364521
21/06/20221,64%7,25450,04442,49442,49450,04127K5
20/06/2022-1,08%-4,84442,79442,79442,79442,791K2
17/06/2022-2,86%-13,19447,63447,63447,63447,633K2
15/06/2022-1,35%-6,30460,82467,12460,82467,12114K3
14/06/2022-4,55%-22,26467,12467,12467,12467,12725K2
10/06/2022-2,38%-11,92489,38501,30489,38501,3048K4
09/06/20220,88%4,38501,30501,30501,30501,304K1
03/06/2022-1,89%-9,58496,92498,43496,92498,432K2
02/06/20221,30%6,50506,50503,89503,89506,508K2
01/06/2022-0,66%-3,32500,00496,26496,26500,004K2
31/05/2022-0,46%-2,31503,32506,00503,32506,0021K2
30/05/2022-1,30%-6,66505,63505,63505,63505,635051
27/05/20221,29%6,54512,29512,29512,29512,2931K1
26/05/20223,39%16,58505,75505,75505,75505,755051
24/05/2022-0,15%-0,72489,17484,00484,00489,176K5
23/05/2022-1,29%-6,39489,89489,89489,89489,8988K1
20/05/2022-2,69%-13,72496,28510,30489,50510,30104K5
19/05/2022-0,49%-2,51510,00510,00510,00510,003K1
18/05/2022-5,29%-28,64512,51519,40510,39519,40156K169
16/05/2022-2,68%-14,90541,15541,15541,15541,155411
13/05/20222,53%13,73556,05556,05556,05556,055561
12/05/20220,38%2,04542,32540,20540,20542,34222K4
11/05/2022-6,58%-38,08540,28547,67540,28547,67109K2
10/05/20220,53%3,06578,36575,40575,40578,36175K3
09/05/2022-0,65%-3,76575,30571,88571,88575,3038K4
06/05/20223,40%19,06579,06562,80562,80579,0610K3
05/05/20224,24%22,78560,00560,00560,00560,001K1
04/05/20220,00%0,00537,22537,22537,22537,22129K1
03/05/20221,67%8,81537,22539,10537,22539,10125K2
02/05/2022-0,59%-3,11528,41537,95528,41537,955K10
29/04/20222,02%10,52531,52531,52531,52531,52191K1
25/04/20221,37%7,03521,00521,00521,00521,001K1
22/04/2022-16,02%-98,03513,97597,99504,67597,9930K9
19/04/20220,93%5,66612,00612,00612,00612,006121
18/04/2022-1,88%-11,63606,34611,62606,34611,622K3
14/04/20221,89%11,47617,97616,10616,10617,9723K2
13/04/2022-0,16%-1,00606,50606,50606,50606,504K1
12/04/2022-0,15%-0,92607,50604,30602,44607,507K3
08/04/20220,24%1,47608,42599,67599,67613,009K4
07/04/20223,24%19,05606,95599,44599,44606,9532K4
06/04/20222,42%13,90587,90580,26580,26587,9031K2
05/04/20221,20%6,82574,00577,07574,00577,075K2
04/04/2022-3,46%-20,34567,18572,51567,18572,5118K4
01/04/2022-6,27%-39,33587,52593,00587,52596,00111K9
29/03/2022-0,42%-2,66626,85628,73626,85628,732K2
28/03/20222,11%13,01629,51629,51629,51629,51315K1
25/03/2022-1,45%-9,09616,50616,50616,50616,50166K1
24/03/2022-2,66%-17,09625,59625,59625,59625,596251
22/03/20220,22%1,38642,68640,99639,61642,687K9
21/03/2022-1,46%-9,49641,30641,30641,30641,3045K1
18/03/2022-3,46%-23,29650,79669,96650,56669,96385K3
17/03/2022-2,86%-19,84674,08673,24670,00674,08492K6
15/03/20222,44%16,52693,92681,39681,39693,9235K2
11/03/20221,01%6,76677,40682,50677,40682,5082K2
10/03/20221,52%10,05670,64669,27669,27672,5421K3
09/03/20220,99%6,45660,59665,29660,59669,90221K6
08/03/2022-0,98%-6,48654,14664,38654,14670,50165K3
07/03/2022-1,37%-9,17660,62657,94657,94660,629K2
04/03/20220,31%2,08669,79667,71667,26669,7932K3
03/03/2022-0,26%-1,77667,71657,27657,27667,71547K3
02/03/20223,17%20,54669,48669,48669,48669,48114K1
25/02/20224,89%30,27648,94648,94648,94648,94344K1
24/02/20221,99%12,10618,67600,50501,00618,67147K24
23/02/2022-1,28%-7,84606,57612,55606,57612,55363K6
22/02/2022-2,28%-14,35614,41617,00614,41619,55411K5
21/02/2022-0,38%-2,39628,76628,54628,54628,763K2
18/02/20221,43%8,92631,15648,70629,08653,30233K283
15/02/20220,76%4,71622,23622,23622,23622,23100K1
14/02/2022-0,18%-1,14617,52618,66617,52618,6619K3
11/02/2022-2,61%-16,56618,66621,19618,66623,70314K6
09/02/20221,30%8,18635,22643,85635,22643,85158K3
08/02/20221,95%12,00627,04626,50626,50628,91824K4
07/02/2022-4,11%-26,35615,04620,00615,04620,009K3
04/02/20220,50%3,20641,39633,59633,59641,394K3
03/02/20220,47%2,99638,19638,19638,19638,193K1
02/02/2022-0,57%-3,62635,20633,79633,79635,202K3
31/01/20222,02%12,62638,82635,00635,00638,821K2
28/01/20220,49%3,04626,20614,40614,40628,9112K5
27/01/2022-4,28%-27,84623,16647,00617,50647,00549K143
26/01/2022-0,47%-3,09651,00656,50651,00658,96209K4
25/01/20221,15%7,41654,09651,86651,01654,0924K4
24/01/2022-0,21%-1,37646,68654,53646,68654,537K4
21/01/2022-1,81%-11,95648,05644,80644,80648,06811K23
20/01/2022-1,48%-9,90660,00663,50660,00663,504K2
19/01/2022-4,87%-34,31669,90680,00669,90683,502M25
18/01/2022-1,44%-10,27704,21695,00695,00704,2116K4
17/01/20220,44%3,16714,48713,99713,99714,484K4
14/01/2022-0,55%-3,90711,32711,32711,32711,322K1
13/01/20222,58%18,00715,22703,49703,49715,2296K5
11/01/2022-1,60%-11,35697,22695,48695,48697,224K2
10/01/2022-0,79%-5,66708,57722,80703,59722,8011K5
07/01/2022-1,50%-10,86714,23755,00714,23755,007K5
06/01/2022-2,56%-19,03725,09741,48719,29741,4882K8
05/01/20220,97%7,18744,12746,66744,12760,28334K6
04/01/20221,54%11,20736,94737,99722,17737,99111K7
30/12/2021-1,66%-12,25725,74724,46722,33728,899M132
29/12/20211,80%13,03737,99735,83735,83737,991K2
28/12/20210,60%4,29724,96726,48724,96728,639K4
23/12/20211,42%10,11720,67723,49720,57723,49177K5
22/12/2021-0,62%-4,42710,56723,56710,56723,56183K5
21/12/20211,55%10,91714,98705,74705,74714,98241K7
20/12/2021-3,08%-22,40704,07692,63692,63704,07390K9
17/12/20210,50%3,61726,47726,47726,47726,477K1
16/12/20210,16%1,17722,86729,96722,86732,1925K8
15/12/20213,34%23,33721,69707,69707,69722,3924K9
14/12/2021--698,36698,35698,35698,361K2


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito