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
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	-0,03%	-0,02	68,30	68,30	68,30	68,30	136	1
08/01/2024	2,14%	1,43	68,32	68,32	68,32	68,32	341	2
04/01/2024	-0,04%	-0,03	66,89	68,11	66,85	68,11	16K	4
03/01/2024	-0,52%	-0,35	66,92	68,25	66,92	71,00	11K	98
02/01/2024	2,89%	1,89	67,27	65,38	65,38	67,27	13K	6
28/12/2023	-0,74%	-0,49	65,38	65,88	65,38	65,88	719	2
27/12/2023	2,70%	1,73	65,87	65,87	65,87	65,87	2K	1
21/12/2023	-1,46%	-0,95	64,14	64,14	64,14	64,14	10K	1
19/12/2023	-1,71%	-1,13	65,09	65,09	65,09	65,09	3K	1
18/12/2023	-1,82%	-1,23	66,22	66,22	66,22	66,22	3K	3
15/12/2023	3,87%	2,51	67,45	67,45	67,45	67,45	13K	1
13/12/2023	-0,15%	-0,10	64,94	64,94	64,94	64,94	649	1
12/12/2023	0,05%	0,03	65,04	65,04	65,04	65,04	65	1
11/12/2023	4,58%	2,85	65,01	65,01	65,01	65,01	260	1
07/12/2023	0,10%	0,06	62,16	62,16	62,16	62,16	1K	1
06/12/2023	-0,48%	-0,30	62,10	62,51	62,10	62,51	749	2
05/12/2023	-1,76%	-1,12	62,40	62,40	62,40	62,40	3K	4
04/12/2023	3,18%	1,96	63,52	61,50	61,50	63,52	7K	6
01/12/2023	0,00%	0,00	61,56	60,06	60,06	61,80	5K	74
30/11/2023	1,99%	1,20	61,56	61,56	61,56	61,56	615	1
28/11/2023	-2,33%	-1,44	60,36	61,92	60,24	62,16	6K	83
27/11/2023	-1,06%	-0,66	61,80	61,80	61,80	61,80	61	1
22/11/2023	2,46%	1,50	62,46	61,32	61,32	62,46	1K	2
21/11/2023	0,76%	0,46	60,96	60,96	60,96	60,96	914	1
20/11/2023	-0,07%	-0,04	60,50	60,60	60,50	60,60	242	4
17/11/2023	3,28%	1,92	60,54	60,78	58,86	60,78	65K	5
16/11/2023	1,66%	0,96	58,62	58,62	58,62	58,62	15K	1
14/11/2023	0,70%	0,40	57,66	57,26	57,26	57,66	3K	3
10/11/2023	0,99%	0,56	57,26	56,30	56,30	57,26	6K	2
09/11/2023	-1,01%	-0,58	56,70	57,28	56,70	57,28	1K	2
08/11/2023	0,49%	0,28	57,28	57,28	57,28	57,28	2M	549
07/11/2023	0,96%	0,54	57,00	57,14	57,00	57,14	2K	2
06/11/2023	-0,84%	-0,48	56,46	56,46	56,46	56,46	56	1
03/11/2023	3,53%	1,94	56,94	56,94	56,94	56,94	341	1
27/10/2023	-1,35%	-0,75	55,00	55,00	55,00	55,00	55	1
26/10/2023	-1,57%	-0,89	55,75	55,75	55,75	55,75	55	1
25/10/2023	-1,05%	-0,60	56,64	57,30	56,64	57,30	6K	3
24/10/2023	-6,65%	-4,08	57,24	59,90	55,74	59,90	8K	7
23/10/2023	0,79%	0,48	61,32	60,00	60,00	61,32	486	3
20/10/2023	-2,03%	-1,26	60,84	62,00	60,84	62,00	2K	5
18/10/2023	2,92%	1,76	62,10	62,10	62,10	62,10	62	1
13/10/2023	-1,11%	-0,68	60,34	60,34	60,34	60,34	60	1
11/10/2023	-5,66%	-3,66	61,02	61,55	61,02	61,55	4K	3
10/10/2023	1,22%	0,78	64,68	64,68	64,68	64,68	129	1
06/10/2023	2,73%	1,70	63,90	63,90	63,90	63,90	127	1
04/10/2023	-0,42%	-0,26	62,20	62,10	62,04	62,20	1K	3
03/10/2023	-0,10%	-0,06	62,46	62,08	62,08	62,58	7K	3
02/10/2023	0,68%	0,42	62,52	63,48	62,52	63,48	815	3
29/09/2023	-1,33%	-0,84	62,10	62,10	62,10	62,10	683	2
28/09/2023	1,94%	1,20	62,94	62,94	62,94	62,94	629	1
27/09/2023	-1,52%	-0,95	61,74	62,00	61,74	62,00	681	2
26/09/2023	1,44%	0,89	62,69	62,69	62,69	62,69	204K	1
25/09/2023	0,00%	0,00	61,80	61,80	61,80	61,80	61	1
20/09/2023	-1,17%	-0,73	61,80	61,80	61,80	61,80	185	1
15/09/2023	-3,86%	-2,51	62,53	64,95	62,53	64,95	2K	5
13/09/2023	-3,62%	-2,44	65,04	65,04	65,04	65,04	325	1
12/09/2023	-1,13%	-0,77	67,48	68,25	67,48	68,25	611	2
08/09/2023	-1,02%	-0,70	68,25	68,60	68,25	68,60	136	2
05/09/2023	-0,27%	-0,19	68,95	68,95	68,95	68,95	413	1
31/08/2023	0,99%	0,68	69,14	69,14	69,14	69,14	138	1
30/08/2023	1,14%	0,77	68,46	68,46	68,46	68,46	68	1
29/08/2023	0,65%	0,44	67,69	67,69	67,69	67,69	1K	1
24/08/2023	-1,26%	-0,86	67,25	67,25	67,25	67,25	3K	1
22/08/2023	-0,23%	-0,16	68,11	68,59	68,11	68,59	2K	2
21/08/2023	3,41%	2,25	68,27	67,93	67,93	68,27	9K	4
17/08/2023	-1,45%	-0,97	66,02	66,29	66,02	66,29	2K	2
16/08/2023	2,18%	1,43	66,99	66,70	66,70	66,99	200	2
11/08/2023	0,32%	0,21	65,56	65,56	65,56	65,56	65	1
09/08/2023	0,18%	0,12	65,35	65,55	65,35	65,55	5K	2
08/08/2023	-2,22%	-1,48	65,23	65,59	65,23	66,29	4K	4
07/08/2023	1,82%	1,19	66,71	66,31	66,16	66,71	10K	3
04/08/2023	-1,18%	-0,78	65,52	65,50	65,45	65,80	5K	4
03/08/2023	1,53%	1,00	66,30	66,30	66,30	66,30	2K	2
02/08/2023	-0,09%	-0,06	65,30	65,30	65,30	65,30	979	1
01/08/2023	0,62%	0,40	65,36	65,22	65,09	66,12	382K	4.149
28/07/2023	0,00%	0,00	64,96	66,08	64,96	66,08	1K	2
27/07/2023	-3,73%	-2,52	64,96	64,08	63,84	64,96	4K	6
25/07/2023	-0,12%	-0,08	67,48	67,20	62,53	67,90	406K	3.006
24/07/2023	-1,92%	-1,32	67,56	68,10	67,56	68,10	544	2
21/07/2023	-0,81%	-0,56	68,88	68,88	68,88	68,88	2K	1
20/07/2023	1,43%	0,98	69,44	69,44	69,44	69,44	69	1
19/07/2023	-1,71%	-1,19	68,46	69,99	68,46	69,99	761	3
18/07/2023	-1,00%	-0,70	69,65	70,34	69,65	70,47	2K	3
17/07/2023	-1,18%	-0,84	70,35	71,19	70,35	71,19	4K	3
14/07/2023	0,00%	0,00	71,19	71,19	71,19	71,19	71	1
12/07/2023	-1,26%	-0,91	71,19	71,00	71,00	71,19	7K	2
11/07/2023	1,18%	0,84	72,10	72,10	72,10	72,10	360	1
07/07/2023	-2,21%	-1,61	71,26	71,33	71,26	71,33	3K	3
06/07/2023	-	-	72,87	73,08	72,87	73,08	1K	3

Date,Open,High,Low,Close,Volume
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
08-Jan-24,68.32,68.32,68.32,68.32,341
04-Jan-24,68.11,68.11,66.85,66.89,15653
03-Jan-24,68.25,71.00,66.92,66.92,10696
02-Jan-24,65.38,67.27,65.38,67.27,12581
28-Dec-23,65.88,65.88,65.38,65.38,719
27-Dec-23,65.87,65.87,65.87,65.87,1712
21-Dec-23,64.14,64.14,64.14,64.14,10198
19-Dec-23,65.09,65.09,65.09,65.09,2603
18-Dec-23,66.22,66.22,66.22,66.22,2715
15-Dec-23,67.45,67.45,67.45,67.45,13490
13-Dec-23,64.94,64.94,64.94,64.94,649
12-Dec-23,65.04,65.04,65.04,65.04,65
11-Dec-23,65.01,65.01,65.01,65.01,260
07-Dec-23,62.16,62.16,62.16,62.16,1243
06-Dec-23,62.51,62.51,62.10,62.10,749
05-Dec-23,62.40,62.40,62.40,62.40,2808
04-Dec-23,61.50,63.52,61.50,63.52,7016
01-Dec-23,60.06,61.80,60.06,61.56,4882
30-Nov-23,61.56,61.56,61.56,61.56,615
28-Nov-23,61.92,62.16,60.24,60.36,6247
27-Nov-23,61.80,61.80,61.80,61.80,61
22-Nov-23,61.32,62.46,61.32,62.46,1122
21-Nov-23,60.96,60.96,60.96,60.96,914
20-Nov-23,60.60,60.60,60.50,60.50,242
17-Nov-23,60.78,60.78,58.86,60.54,65384
16-Nov-23,58.62,58.62,58.62,58.62,14948
14-Nov-23,57.26,57.66,57.26,57.66,3282
10-Nov-23,56.30,57.26,56.30,57.26,5706
09-Nov-23,57.28,57.28,56.70,56.70,1139
08-Nov-23,57.28,57.28,57.28,57.28,1788396
07-Nov-23,57.14,57.14,57.00,57.00,2052
06-Nov-23,56.46,56.46,56.46,56.46,56
03-Nov-23,56.94,56.94,56.94,56.94,341
27-Oct-23,55.00,55.00,55.00,55.00,55
26-Oct-23,55.75,55.75,55.75,55.75,55
25-Oct-23,57.30,57.30,56.64,56.64,5899
24-Oct-23,59.90,59.90,55.74,57.24,7832
23-Oct-23,60.00,61.32,60.00,61.32,486
20-Oct-23,62.00,62.00,60.84,60.84,1662
18-Oct-23,62.10,62.10,62.10,62.10,62
13-Oct-23,60.34,60.34,60.34,60.34,60
11-Oct-23,61.55,61.55,61.02,61.02,3856
10-Oct-23,64.68,64.68,64.68,64.68,129
06-Oct-23,63.90,63.90,63.90,63.90,127
04-Oct-23,62.10,62.20,62.04,62.20,1179
03-Oct-23,62.08,62.58,62.08,62.46,7459
02-Oct-23,63.48,63.48,62.52,62.52,815
29-Sep-23,62.10,62.10,62.10,62.10,683
28-Sep-23,62.94,62.94,62.94,62.94,629
27-Sep-23,62.00,62.00,61.74,61.74,681
26-Sep-23,62.69,62.69,62.69,62.69,204181
25-Sep-23,61.80,61.80,61.80,61.80,61
20-Sep-23,61.80,61.80,61.80,61.80,185
15-Sep-23,64.95,64.95,62.53,62.53,1721
13-Sep-23,65.04,65.04,65.04,65.04,325
12-Sep-23,68.25,68.25,67.48,67.48,611
08-Sep-23,68.60,68.60,68.25,68.25,136
05-Sep-23,68.95,68.95,68.95,68.95,413
31-Aug-23,69.14,69.14,69.14,69.14,138
30-Aug-23,68.46,68.46,68.46,68.46,68
29-Aug-23,67.69,67.69,67.69,67.69,1015
24-Aug-23,67.25,67.25,67.25,67.25,3362
22-Aug-23,68.59,68.59,68.11,68.11,2125
21-Aug-23,67.93,68.27,67.93,68.27,8965
17-Aug-23,66.29,66.29,66.02,66.02,1718
16-Aug-23,66.70,66.99,66.70,66.99,200
11-Aug-23,65.56,65.56,65.56,65.56,65
09-Aug-23,65.55,65.55,65.35,65.35,5047
08-Aug-23,65.59,66.29,65.23,65.23,3940
07-Aug-23,66.31,66.71,66.16,66.71,9943
04-Aug-23,65.50,65.80,65.45,65.52,4779
03-Aug-23,66.30,66.30,66.30,66.30,2324
02-Aug-23,65.30,65.30,65.30,65.30,979
01-Aug-23,65.22,66.12,65.09,65.36,382092
28-Jul-23,66.08,66.08,64.96,64.96,1310
27-Jul-23,64.08,64.96,63.84,64.96,3668
25-Jul-23,67.20,67.90,62.53,67.48,406156
24-Jul-23,68.10,68.10,67.56,67.56,544
21-Jul-23,68.88,68.88,68.88,68.88,1515
20-Jul-23,69.44,69.44,69.44,69.44,69
19-Jul-23,69.99,69.99,68.46,68.46,761
18-Jul-23,70.34,70.47,69.65,69.65,2441
17-Jul-23,71.19,71.19,70.35,70.35,4152
14-Jul-23,71.19,71.19,71.19,71.19,71
12-Jul-23,71.00,71.19,71.00,71.19,7393
11-Jul-23,72.10,72.10,72.10,72.10,360
07-Jul-23,71.33,71.33,71.26,71.26,2850
06-Jul-23,73.08,73.08,72.87,72.87,1168

*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