Cotação atual, histórico e gráfico do papel: H1DB34

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 H1DB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/12/2024	-1,00%	-0,80	79,36	79,36	79,36	79,36	12K	1
17/12/2024	-1,76%	-1,44	80,16	80,16	80,16	80,16	801	1
16/12/2024	1,19%	0,96	81,60	81,60	81,60	81,60	3K	1
13/12/2024	1,41%	1,12	80,64	81,28	80,64	81,28	812	2
12/12/2024	-3,96%	-3,28	79,52	79,52	79,52	79,52	79	1
09/12/2024	1,47%	1,20	82,80	82,80	82,80	82,80	248	1
04/12/2024	0,80%	0,65	81,60	82,72	81,60	82,72	494	2

03/12/2024	1,90%	1,51	80,95	81,44	80,95	81,44	1K	2
27/11/2024	2,16%	1,68	79,44	79,44	79,44	79,44	476	1
26/11/2024	5,29%	3,91	77,76	77,92	77,28	77,92	16K	4
21/11/2024	1,25%	0,91	73,85	73,29	73,29	73,85	516	2
06/11/2024	-1,37%	-1,01	72,94	72,94	72,94	72,94	72	1
01/11/2024	1,00%	0,73	73,95	72,49	72,49	73,99	737	4
31/10/2024	14,09%	9,04	73,22	70,34	70,34	73,50	217	3
30/10/2024	-11,67%	-8,48	64,18	64,18	64,18	64,18	256	2
25/10/2024	-0,19%	-0,14	72,66	73,36	72,66	73,36	804	2
24/10/2024	-0,10%	-0,07	72,80	72,80	72,80	72,80	509	1
23/10/2024	1,66%	1,19	72,87	72,87	72,87	72,87	437	1
22/10/2024	3,64%	2,52	71,68	71,68	71,68	71,68	71	1
18/10/2024	7,03%	4,54	69,16	69,44	69,16	69,44	3K	3
23/09/2024	-8,09%	-5,69	64,62	64,61	64,61	64,62	516	3
09/09/2024	2,36%	1,62	70,31	70,31	70,31	70,31	703	2
29/08/2024	16,40%	9,68	68,69	67,89	67,89	68,69	136	2
07/08/2024	-0,87%	-0,52	59,01	65,54	59,01	65,54	190	3
06/08/2024	-4,38%	-2,73	59,53	62,26	59,53	62,26	480	3
16/07/2024	-14,72%	-10,75	62,26	62,26	62,26	62,26	62	1
05/07/2024	0,03%	0,02	73,01	73,01	73,01	73,01	2K	1
01/07/2024	7,65%	5,19	72,99	72,99	72,99	72,99	1K	2
27/06/2024	3,51%	2,30	67,80	65,51	65,51	67,80	133	2
24/06/2024	-4,35%	-2,98	65,50	65,50	65,50	65,50	65	1
20/06/2024	18,07%	10,48	68,48	63,24	63,24	69,31	59K	256
19/06/2024	-1,86%	-1,10	58,00	58,00	58,00	58,00	17K	1
06/06/2024	3,59%	2,05	59,10	59,10	59,10	59,10	236	1
10/05/2024	-0,30%	-0,17	57,05	55,95	55,95	57,05	146K	2
09/05/2024	0,67%	0,38	57,22	57,22	57,22	57,22	400	1
08/05/2024	-1,69%	-0,98	56,84	56,84	56,84	56,84	1K	1
07/05/2024	-2,07%	-1,22	57,82	59,00	57,82	59,00	641	4
06/05/2024	-0,51%	-0,30	59,04	59,19	59,04	59,19	354	2
03/05/2024	-1,87%	-1,13	59,34	59,99	59,34	59,99	416	6
02/05/2024	1,02%	0,61	60,47	60,47	60,47	60,47	1K	1
30/04/2024	0,07%	0,04	59,86	59,86	59,86	59,86	1K	1
29/04/2024	0,25%	0,15	59,82	59,82	59,82	59,82	418	1
26/04/2024	-0,88%	-0,53	59,67	59,95	59,44	59,95	3K	4
25/04/2024	0,77%	0,46	60,20	59,91	59,91	60,20	299	2
24/04/2024	-0,37%	-0,22	59,74	59,74	59,74	59,74	7K	1
23/04/2024	0,20%	0,12	59,96	59,96	59,96	59,96	839	1
22/04/2024	-1,93%	-1,18	59,84	59,99	59,84	59,99	8K	2
19/04/2024	1,63%	0,98	61,02	61,37	61,02	61,37	1K	2
18/04/2024	1,35%	0,80	60,04	60,04	60,04	60,04	300	1
17/04/2024	-0,65%	-0,39	59,24	59,24	59,24	59,24	1K	1
16/04/2024	1,97%	1,15	59,63	59,44	59,44	59,63	1K	8
15/04/2024	0,45%	0,26	58,48	59,66	58,48	59,66	1K	2
12/04/2024	-1,39%	-0,82	58,22	58,22	58,22	58,22	989	1
11/04/2024	-0,14%	-0,08	59,04	58,80	58,80	59,05	471	8
10/04/2024	-0,34%	-0,20	59,12	59,06	59,06	59,33	710	5
09/04/2024	-0,72%	-0,43	59,32	59,32	59,32	59,32	4K	1
08/04/2024	0,25%	0,15	59,75	59,60	59,60	59,75	9K	40
05/04/2024	-0,02%	-0,01	59,60	60,92	59,36	60,92	5K	13
04/04/2024	4,27%	2,44	59,61	58,88	58,88	60,47	2K	3
03/04/2024	-0,26%	-0,15	57,17	57,17	57,17	57,17	2K	1
02/04/2024	0,95%	0,54	57,32	57,03	57,03	57,52	3K	5
01/04/2024	0,92%	0,52	56,78	56,70	56,60	57,08	7K	13
28/03/2024	1,41%	0,78	56,26	56,26	56,26	56,26	1K	1
27/03/2024	1,39%	0,76	55,48	55,48	55,48	55,48	5K	1
26/03/2024	0,48%	0,26	54,72	54,72	54,72	54,72	1K	1
25/03/2024	-0,22%	-0,12	54,46	54,46	54,46	54,46	871	1
22/03/2024	-1,64%	-0,91	54,58	54,58	54,58	54,58	54	1
21/03/2024	-0,52%	-0,29	55,49	55,97	55,49	55,97	2K	5
20/03/2024	-0,50%	-0,28	55,78	55,61	55,61	55,78	7K	2
19/03/2024	-0,28%	-0,16	56,06	56,06	56,06	56,06	560	1
18/03/2024	-1,06%	-0,60	56,22	56,22	56,22	56,22	281	1
15/03/2024	3,53%	1,94	56,82	55,42	55,42	56,82	889	2
14/03/2024	-3,04%	-1,72	54,88	54,88	54,88	54,88	987	1
13/03/2024	-0,02%	-0,01	56,60	56,84	56,59	56,84	2K	4
12/03/2024	2,18%	1,21	56,61	56,84	56,38	56,84	169	3
11/03/2024	-0,57%	-0,32	55,40	55,58	55,40	55,58	110	2
08/03/2024	0,91%	0,50	55,72	55,72	55,72	55,72	334	1
07/03/2024	0,44%	0,24	55,22	55,46	55,21	55,46	719	6
06/03/2024	0,97%	0,53	54,98	55,09	54,98	55,09	110	2
05/03/2024	0,37%	0,20	54,45	54,46	54,45	54,46	108	2
04/03/2024	-0,77%	-0,42	54,25	54,25	54,25	54,25	2K	1
01/03/2024	2,42%	1,29	54,67	54,81	54,67	54,81	8K	15
29/02/2024	1,08%	0,57	53,38	53,38	53,38	53,38	800	1
28/02/2024	-0,58%	-0,31	52,81	52,81	52,81	52,81	633	1
27/02/2024	-0,04%	-0,02	53,12	53,12	53,12	53,12	849	1
26/02/2024	-1,87%	-1,01	53,14	53,60	53,14	53,60	3K	2
23/02/2024	0,65%	0,35	54,15	54,15	54,15	54,15	595	1
22/02/2024	1,18%	0,63	53,80	53,80	53,80	53,80	807	1
21/02/2024	-2,46%	-1,34	53,17	53,17	53,17	53,17	106	1
20/02/2024	2,00%	1,07	54,51	54,69	54,51	54,69	7K	2
16/02/2024	-1,57%	-0,85	53,44	53,44	53,44	53,44	748	1
15/02/2024	3,96%	2,07	54,29	53,84	53,84	54,29	3K	2
14/02/2024	-2,25%	-1,20	52,22	52,05	52,05	52,22	1K	7
09/02/2024	-0,48%	-0,26	53,42	53,42	53,42	53,42	2K	1
08/02/2024	-2,61%	-1,44	53,68	54,11	53,68	54,11	1K	5
07/02/2024	-0,25%	-0,14	55,12	55,12	55,12	55,12	551	1
06/02/2024	-0,05%	-0,03	55,26	55,69	55,26	55,69	221	2
05/02/2024	1,41%	0,77	55,29	55,43	55,29	55,43	886	2
02/02/2024	-2,15%	-1,20	54,52	54,52	54,52	54,52	54	1
01/02/2024	0,83%	0,46	55,72	56,90	55,67	56,90	615	3
31/01/2024	0,24%	0,13	55,26	55,26	55,26	55,26	221	1
30/01/2024	1,10%	0,60	55,13	54,60	54,60	55,13	1K	3
29/01/2024	-2,31%	-1,29	54,53	54,53	54,53	54,53	272	1
26/01/2024	0,76%	0,42	55,82	55,50	55,48	55,82	33K	4
25/01/2024	2,76%	1,49	55,40	55,22	55,22	55,40	4K	2
24/01/2024	1,20%	0,64	53,91	54,00	53,87	54,00	17K	4
23/01/2024	-4,33%	-2,41	53,27	54,01	53,27	54,01	3K	4
22/01/2024	1,68%	0,92	55,68	55,68	55,68	55,68	1K	1
19/01/2024	-2,07%	-1,16	54,76	56,06	54,71	56,06	8K	3
18/01/2024	-3,87%	-2,25	55,92	57,98	55,83	57,98	1K	5
17/01/2024	-4,15%	-2,52	58,17	60,00	58,17	60,00	10K	2
16/01/2024	-6,31%	-4,09	60,69	60,69	60,69	60,69	1K	1
12/01/2024	1,58%	1,01	64,78	64,78	64,78	64,78	453	1
11/01/2024	-0,47%	-0,30	63,77	63,49	63,49	63,77	254	4
10/01/2024	1,25%	0,79	64,07	64,07	64,07	64,07	64	1
09/01/2024	-0,75%	-0,48	63,28	63,28	63,28	63,28	632	1
08/01/2024	-0,72%	-0,46	63,76	63,76	63,76	63,76	255	1
05/01/2024	-0,85%	-0,55	64,22	64,22	64,22	64,22	706	1
04/01/2024	0,23%	0,15	64,77	64,77	64,77	64,77	582	1
03/01/2024	-1,27%	-0,83	64,62	64,62	64,62	64,62	1K	1
02/01/2024	17,21%	9,61	65,45	65,44	65,44	66,02	1K	4
28/12/2023	-13,28%	-8,55	55,84	64,94	55,84	64,94	445	6
27/12/2023	-0,33%	-0,21	64,39	65,37	64,39	65,37	67K	4
26/12/2023	-0,72%	-0,47	64,60	64,60	64,60	64,60	323	1
22/12/2023	0,60%	0,39	65,07	65,17	65,06	65,17	260	4
21/12/2023	-0,31%	-0,20	64,68	64,69	64,68	64,69	1K	2
20/12/2023	0,43%	0,28	64,88	64,88	64,88	64,88	2K	1
19/12/2023	-0,46%	-0,30	64,60	64,60	64,60	64,60	646	1
18/12/2023	-0,37%	-0,24	64,90	64,88	64,88	64,90	519	8
15/12/2023	-0,44%	-0,29	65,14	65,14	65,14	65,14	2K	1
14/12/2023	2,54%	1,62	65,43	65,38	65,38	65,43	654	10
12/12/2023	-0,14%	-0,09	63,81	63,81	63,81	63,81	829	1
11/12/2023	1,08%	0,68	63,90	63,90	63,90	63,90	127	1
08/12/2023	-	-	63,22	63,17	63,17	63,22	1K	2

Date,Open,High,Low,Close,Volume
23-Dec-24,79.36,79.36,79.36,79.36,11904
17-Dec-24,80.16,80.16,80.16,80.16,801
16-Dec-24,81.60,81.60,81.60,81.60,2529
13-Dec-24,81.28,81.28,80.64,80.64,812
12-Dec-24,79.52,79.52,79.52,79.52,79
09-Dec-24,82.80,82.80,82.80,82.80,248
04-Dec-24,82.72,82.72,81.60,81.60,494
03-Dec-24,81.44,81.44,80.95,80.95,1138
27-Nov-24,79.44,79.44,79.44,79.44,476
26-Nov-24,77.92,77.92,77.28,77.76,16345
21-Nov-24,73.29,73.85,73.29,73.85,516
06-Nov-24,72.94,72.94,72.94,72.94,72
01-Nov-24,72.49,73.99,72.49,73.95,737
31-Oct-24,70.34,73.50,70.34,73.22,217
30-Oct-24,64.18,64.18,64.18,64.18,256
25-Oct-24,73.36,73.36,72.66,72.66,804
24-Oct-24,72.80,72.80,72.80,72.80,509
23-Oct-24,72.87,72.87,72.87,72.87,437
22-Oct-24,71.68,71.68,71.68,71.68,71
18-Oct-24,69.44,69.44,69.16,69.16,2838
23-Sep-24,64.61,64.62,64.61,64.62,516
09-Sep-24,70.31,70.31,70.31,70.31,703
29-Aug-24,67.89,68.69,67.89,68.69,136
07-Aug-24,65.54,65.54,59.01,59.01,190
06-Aug-24,62.26,62.26,59.53,59.53,480
16-Jul-24,62.26,62.26,62.26,62.26,62
05-Jul-24,73.01,73.01,73.01,73.01,1825
01-Jul-24,72.99,72.99,72.99,72.99,1459
27-Jun-24,65.51,67.80,65.51,67.80,133
24-Jun-24,65.50,65.50,65.50,65.50,65
20-Jun-24,63.24,69.31,63.24,68.48,58779
19-Jun-24,58.00,58.00,58.00,58.00,17400
06-Jun-24,59.10,59.10,59.10,59.10,236
10-May-24,55.95,57.05,55.95,57.05,145989
09-May-24,57.22,57.22,57.22,57.22,400
08-May-24,56.84,56.84,56.84,56.84,1079
07-May-24,59.00,59.00,57.82,57.82,641
06-May-24,59.19,59.19,59.04,59.04,354
03-May-24,59.99,59.99,59.34,59.34,416
02-May-24,60.47,60.47,60.47,60.47,1330
30-Apr-24,59.86,59.86,59.86,59.86,1137
29-Apr-24,59.82,59.82,59.82,59.82,418
26-Apr-24,59.95,59.95,59.44,59.67,3053
25-Apr-24,59.91,60.20,59.91,60.20,299
24-Apr-24,59.74,59.74,59.74,59.74,7228
23-Apr-24,59.96,59.96,59.96,59.96,839
22-Apr-24,59.99,59.99,59.84,59.84,7958
19-Apr-24,61.37,61.37,61.02,61.02,1165
18-Apr-24,60.04,60.04,60.04,60.04,300
17-Apr-24,59.24,59.24,59.24,59.24,1481
16-Apr-24,59.44,59.63,59.44,59.63,1011
15-Apr-24,59.66,59.66,58.48,58.48,1233
12-Apr-24,58.22,58.22,58.22,58.22,989
11-Apr-24,58.80,59.05,58.80,59.04,471
10-Apr-24,59.06,59.33,59.06,59.12,710
09-Apr-24,59.32,59.32,59.32,59.32,4449
08-Apr-24,59.60,59.75,59.60,59.75,8703
05-Apr-24,60.92,60.92,59.36,59.60,5050
04-Apr-24,58.88,60.47,58.88,59.61,2327
03-Apr-24,57.17,57.17,57.17,57.17,1543
02-Apr-24,57.03,57.52,57.03,57.32,3379
01-Apr-24,56.70,57.08,56.60,56.78,6989
28-Mar-24,56.26,56.26,56.26,56.26,1181
27-Mar-24,55.48,55.48,55.48,55.48,4660
26-Mar-24,54.72,54.72,54.72,54.72,1422
25-Mar-24,54.46,54.46,54.46,54.46,871
22-Mar-24,54.58,54.58,54.58,54.58,54
21-Mar-24,55.97,55.97,55.49,55.49,1726
20-Mar-24,55.61,55.78,55.61,55.78,7011
19-Mar-24,56.06,56.06,56.06,56.06,560
18-Mar-24,56.22,56.22,56.22,56.22,281
15-Mar-24,55.42,56.82,55.42,56.82,889
14-Mar-24,54.88,54.88,54.88,54.88,987
13-Mar-24,56.84,56.84,56.59,56.60,1703
12-Mar-24,56.84,56.84,56.38,56.61,169
11-Mar-24,55.58,55.58,55.40,55.40,110
08-Mar-24,55.72,55.72,55.72,55.72,334
07-Mar-24,55.46,55.46,55.21,55.22,719
06-Mar-24,55.09,55.09,54.98,54.98,110
05-Mar-24,54.46,54.46,54.45,54.45,108
04-Mar-24,54.25,54.25,54.25,54.25,1573
01-Mar-24,54.81,54.81,54.67,54.67,8475
29-Feb-24,53.38,53.38,53.38,53.38,800
28-Feb-24,52.81,52.81,52.81,52.81,633
27-Feb-24,53.12,53.12,53.12,53.12,849
26-Feb-24,53.60,53.60,53.14,53.14,2881
23-Feb-24,54.15,54.15,54.15,54.15,595
22-Feb-24,53.80,53.80,53.80,53.80,807
21-Feb-24,53.17,53.17,53.17,53.17,106
20-Feb-24,54.69,54.69,54.51,54.51,7378
16-Feb-24,53.44,53.44,53.44,53.44,748
15-Feb-24,53.84,54.29,53.84,54.29,2983
14-Feb-24,52.05,52.22,52.05,52.22,1041
09-Feb-24,53.42,53.42,53.42,53.42,1709
08-Feb-24,54.11,54.11,53.68,53.68,1025
07-Feb-24,55.12,55.12,55.12,55.12,551
06-Feb-24,55.69,55.69,55.26,55.26,221
05-Feb-24,55.43,55.43,55.29,55.29,886
02-Feb-24,54.52,54.52,54.52,54.52,54
01-Feb-24,56.90,56.90,55.67,55.72,615
31-Jan-24,55.26,55.26,55.26,55.26,221
30-Jan-24,54.60,55.13,54.60,55.13,1261
29-Jan-24,54.53,54.53,54.53,54.53,272
26-Jan-24,55.50,55.82,55.48,55.82,33473
25-Jan-24,55.22,55.40,55.22,55.40,4487
24-Jan-24,54.00,54.00,53.87,53.91,16754
23-Jan-24,54.01,54.01,53.27,53.27,2577
22-Jan-24,55.68,55.68,55.68,55.68,1224
19-Jan-24,56.06,56.06,54.71,54.76,8318
18-Jan-24,57.98,57.98,55.83,55.92,1474
17-Jan-24,60.00,60.00,58.17,58.17,10414
16-Jan-24,60.69,60.69,60.69,60.69,1456
12-Jan-24,64.78,64.78,64.78,64.78,453
11-Jan-24,63.49,63.77,63.49,63.77,254
10-Jan-24,64.07,64.07,64.07,64.07,64
09-Jan-24,63.28,63.28,63.28,63.28,632
08-Jan-24,63.76,63.76,63.76,63.76,255
05-Jan-24,64.22,64.22,64.22,64.22,706
04-Jan-24,64.77,64.77,64.77,64.77,582
03-Jan-24,64.62,64.62,64.62,64.62,1292
02-Jan-24,65.44,66.02,65.44,65.45,1244
28-Dec-23,64.94,64.94,55.84,55.84,445
27-Dec-23,65.37,65.37,64.39,64.39,67355
26-Dec-23,64.60,64.60,64.60,64.60,323
22-Dec-23,65.17,65.17,65.06,65.07,260
21-Dec-23,64.69,64.69,64.68,64.68,1164
20-Dec-23,64.88,64.88,64.88,64.88,1622
19-Dec-23,64.60,64.60,64.60,64.60,646
18-Dec-23,64.88,64.90,64.88,64.90,519
15-Dec-23,65.14,65.14,65.14,65.14,2019
14-Dec-23,65.38,65.43,65.38,65.43,654
12-Dec-23,63.81,63.81,63.81,63.81,829
11-Dec-23,63.90,63.90,63.90,63.90,127
08-Dec-23,63.17,63.22,63.17,63.22,1074

*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: H1DB34