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
29/10/2026	0,09%	0,02	23,35	23,27	23,27	23,35	2K	2
28/10/2026	2,64%	0,60	23,33	22,84	22,84	23,33	28K	5
27/10/2026	-2,61%	-0,61	22,73	22,71	22,71	23,12	10K	4
26/10/2026	5,23%	1,16	23,34	23,45	23,34	23,45	1K	3
23/10/2026	-3,94%	-0,91	22,18	22,42	22,18	22,42	21K	5
21/10/2026	-2,24%	-0,53	23,09	23,10	23,09	23,10	508	2
20/10/2026	0,21%	0,05	23,62	23,26	23,25	23,62	2K	3
19/10/2026	-2,52%	-0,61	23,57	23,57	23,57	23,57	2K	1
16/10/2026	1,38%	0,33	24,18	24,18	24,18	24,18	7K	1
15/10/2026	3,43%	0,79	23,85	23,18	23,18	23,85	1K	2
14/10/2026	2,76%	0,62	23,06	23,06	23,06	23,06	23	1
09/10/2026	0,13%	0,03	22,44	22,44	22,44	22,44	22	1
05/10/2026	-4,64%	-1,09	22,41	23,52	22,16	23,52	1K	6
02/10/2026	0,47%	0,11	23,50	23,40	23,40	23,50	9K	2
01/10/2026	0,00%	0,00	23,39	23,39	23,39	23,39	23	1
30/09/2026	-1,72%	-0,41	23,39	23,46	23,39	23,47	797	3
29/09/2026	0,42%	0,10	23,80	23,75	23,75	23,80	12K	2
28/09/2026	0,81%	0,19	23,70	23,70	23,70	23,70	521	1
24/09/2026	-1,92%	-0,46	23,51	23,51	23,51	23,51	775	1
21/09/2026	1,52%	0,36	23,97	23,93	23,93	23,97	2K	3
18/09/2026	2,34%	0,54	23,61	23,36	23,36	23,61	46	2
17/09/2026	-1,37%	-0,32	23,07	23,07	23,07	23,07	23	1
16/09/2026	-0,51%	-0,12	23,39	23,25	23,25	23,39	46	2
15/09/2026	-1,88%	-0,45	23,51	23,35	23,35	23,51	42K	5
14/09/2026	0,67%	0,16	23,96	24,04	23,53	24,04	18K	4
11/09/2026	6,01%	1,35	23,80	22,54	22,54	23,81	10K	5
10/09/2026	-0,53%	-0,12	22,45	22,57	22,19	22,57	11K	4
09/09/2026	0,00%	0,00	22,57	22,59	22,57	22,59	112	2
08/09/2026	-4,65%	-1,10	22,57	25,00	22,57	25,00	47	2
04/09/2026	1,20%	0,28	23,67	23,67	23,67	23,67	23	1
03/09/2026	0,43%	0,10	23,39	23,50	23,39	23,84	2K	4
31/08/2026	-0,89%	-0,21	23,29	23,50	23,28	23,50	5K	6
27/08/2026	-2,93%	-0,71	23,50	23,36	23,36	23,55	398	5
20/08/2026	-0,25%	-0,06	24,21	23,99	23,99	24,21	2K	2
19/08/2026	0,21%	0,05	24,27	24,27	24,27	24,27	24	1
18/08/2026	-5,35%	-1,37	24,22	23,98	23,98	24,22	769	3
17/08/2026	4,36%	1,07	25,59	25,59	25,59	25,59	3K	6
14/08/2026	1,70%	0,41	24,52	24,23	24,23	24,52	412	2
12/08/2026	-1,23%	-0,30	24,11	24,11	24,11	24,11	24	1
05/08/2026	-0,16%	-0,04	24,41	24,41	24,41	24,41	170	1
04/08/2026	0,82%	0,20	24,45	24,45	24,45	24,45	24	1
31/07/2026	2,32%	0,55	24,25	24,25	24,25	24,25	24	1
24/07/2026	1,33%	0,31	23,70	23,80	23,70	23,80	497	2
23/07/2026	-2,34%	-0,56	23,39	23,39	23,39	23,39	140	3
21/07/2026	-0,46%	-0,11	23,95	23,95	23,95	23,95	23	1
20/07/2026	-10,22%	-2,74	24,06	25,75	24,00	25,89	55K	21
17/07/2026	0,00%	0,00	26,80	26,80	26,80	26,80	509	4
16/07/2026	0,19%	0,05	26,80	26,83	26,80	26,83	14K	2
15/07/2026	-1,65%	-0,45	26,75	26,75	26,75	26,75	53	1
13/07/2026	0,00%	0,00	27,20	27,20	27,20	27,20	3K	1
09/07/2026	0,29%	0,08	27,20	27,34	27,20	27,34	299	2
08/07/2026	-3,49%	-0,98	27,12	28,38	27,12	28,38	82	2
07/07/2026	0,00%	0,00	28,10	28,10	27,86	28,10	308	4
06/07/2026	4,73%	1,27	28,10	28,10	28,10	28,10	56K	1
02/07/2026	-0,45%	-0,12	26,83	26,85	26,83	26,85	268	2
01/07/2026	1,13%	0,30	26,95	26,92	26,60	27,00	34K	6
30/06/2026	0,72%	0,19	26,65	26,65	26,65	26,65	20K	1
29/06/2026	0,00%	0,00	26,46	26,46	26,46	26,46	26	1
25/06/2026	0,00%	0,00	26,46	26,60	26,46	26,60	876	3
24/06/2026	1,97%	0,51	26,46	26,99	26,46	26,99	26K	4
23/06/2026	0,78%	0,20	25,95	25,87	25,87	25,95	20K	3
22/06/2026	0,94%	0,24	25,75	26,10	25,75	26,10	66K	6
19/06/2026	-2,74%	-0,72	25,51	25,51	25,51	25,51	2K	1
18/06/2026	3,96%	1,00	26,23	25,85	25,85	26,23	3K	3
17/06/2026	-6,90%	-1,87	25,23	25,70	25,23	26,00	50K	8
16/06/2026	8,92%	2,22	27,10	27,43	26,10	27,43	70K	26
15/06/2026	1,93%	0,47	24,88	24,68	24,25	25,37	12K	4
12/06/2026	1,71%	0,41	24,41	24,57	24,41	24,57	12K	2
10/06/2026	-0,04%	-0,01	24,00	24,00	24,00	24,00	6K	1
09/06/2026	0,25%	0,06	24,01	24,01	24,01	24,01	12K	1
08/06/2026	0,00%	0,00	23,95	23,96	23,87	23,96	24K	4
03/06/2026	-1,24%	-0,30	23,95	23,95	23,95	23,95	958	1
29/05/2026	1,89%	0,45	24,25	24,35	24,25	24,35	5K	3
28/05/2026	-1,82%	-0,44	23,80	24,49	23,80	24,49	6K	4
27/05/2026	-3,04%	-0,76	24,24	24,24	24,24	24,24	121	1
26/05/2026	-0,12%	-0,03	25,00	25,00	25,00	25,00	100	1
25/05/2026	1,54%	0,38	25,03	25,03	25,03	25,03	100	1
20/05/2026	1,23%	0,30	24,65	24,60	24,60	24,65	5K	3
19/05/2026	-1,30%	-0,32	24,35	24,17	24,17	24,36	30K	4
15/05/2026	-0,92%	-0,23	24,67	25,15	24,67	25,15	11K	3
14/05/2026	6,18%	1,45	24,90	24,46	24,46	24,95	121K	17
13/05/2026	-0,80%	-0,19	23,45	23,16	23,16	23,45	535	3
12/05/2026	-7,87%	-2,02	23,64	23,64	23,64	23,64	12K	1
07/05/2026	1,02%	0,26	25,66	25,66	25,66	25,66	51	2
06/05/2026	3,25%	0,80	25,40	25,50	25,40	25,50	50	2
05/05/2026	-1,60%	-0,40	24,60	24,60	24,60	24,60	24	1
04/05/2026	-0,40%	-0,10	25,00	25,00	25,00	25,00	250	3
30/04/2026	-1,38%	-0,35	25,10	25,10	25,10	25,10	200	1
29/04/2026	0,00%	0,00	25,45	25,45	25,45	25,45	25	1
28/04/2026	-2,30%	-0,60	25,45	25,50	25,45	25,50	560	3
22/04/2026	-5,72%	-1,58	26,05	26,05	26,05	26,05	52	2
17/04/2026	3,10%	0,83	27,63	27,63	27,63	27,69	193	3
16/04/2026	-2,01%	-0,55	26,80	26,80	26,80	26,80	26	1
15/04/2026	2,82%	0,75	27,35	27,10	27,10	27,35	136	3
14/04/2026	-0,75%	-0,20	26,60	26,60	26,60	26,60	691	1
13/04/2026	-3,77%	-1,05	26,80	28,13	26,80	28,13	54	2
08/04/2026	9,65%	2,45	27,85	27,33	27,33	27,85	16K	4
30/03/2026	-0,74%	-0,19	25,40	25,40	25,40	25,40	177	2
27/03/2026	-8,61%	-2,41	25,59	28,00	25,59	28,00	12K	7
18/03/2026	-8,68%	-2,66	28,00	28,00	28,00	28,00	28	1
16/03/2026	2,00%	0,60	30,66	30,66	30,66	30,66	981	1
13/03/2026	-1,02%	-0,31	30,06	30,06	30,06	30,06	60	1
11/03/2026	1,44%	0,43	30,37	30,37	30,37	30,37	303	1
09/03/2026	-7,85%	-2,55	29,94	29,94	29,94	29,94	359	1
02/03/2026	-2,02%	-0,67	32,49	33,04	31,78	33,04	14K	4
27/02/2026	-1,04%	-0,35	33,16	33,16	33,16	33,16	66	1
25/02/2026	-3,49%	-1,21	33,51	33,51	33,51	33,51	134	1
20/02/2026	1,02%	0,35	34,72	34,72	34,72	34,72	104	1
19/02/2026	-0,81%	-0,28	34,37	34,04	34,04	34,37	239	3
18/02/2026	1,85%	0,63	34,65	34,65	34,65	34,65	103	1
13/02/2026	-2,99%	-1,05	34,02	35,06	33,88	35,06	207	5
10/02/2026	-1,24%	-0,44	35,07	35,07	35,07	35,07	35	1
04/02/2026	-1,31%	-0,47	35,51	35,51	35,51	35,51	177	1
03/02/2026	7,53%	2,52	35,98	35,98	35,98	35,98	359	1
28/01/2026	-4,81%	-1,69	33,46	35,15	33,41	35,15	402	3
15/01/2026	-0,37%	-0,13	35,15	35,15	35,15	35,15	105	1
12/01/2026	-2,70%	-0,98	35,28	35,28	35,28	35,28	35	1
06/01/2026	-4,98%	-1,90	36,26	36,46	36,25	36,46	689	5
05/01/2026	-5,54%	-2,24	38,16	40,16	38,08	40,16	632	3
26/12/2025	0,65%	0,26	40,40	40,40	40,40	40,40	40	1
23/12/2025	4,26%	1,64	40,14	38,50	38,50	40,14	234	4
15/12/2025	-0,62%	-0,24	38,50	37,90	37,90	38,50	4K	3
11/12/2025	0,00%	0,00	38,74	38,74	38,74	38,74	387	1
05/12/2025	0,68%	0,26	38,74	38,74	38,74	38,74	2K	1
02/12/2025	1,66%	0,63	38,48	38,48	38,48	38,48	38	1
01/12/2025	-13,98%	-6,15	37,85	37,85	37,85	37,85	75	1
27/11/2025	6,80%	2,80	44,00	44,00	44,00	44,00	176	2
26/11/2025	5,10%	2,00	41,20	41,20	41,20	41,20	494	2
18/11/2025	2,08%	0,80	39,20	39,20	39,20	39,20	39	1
14/11/2025	0,00%	0,00	38,40	38,40	38,40	38,40	384	1
12/11/2025	-0,95%	-0,37	38,40	38,40	38,40	38,40	76	1
07/11/2025	-0,08%	-0,03	38,77	38,77	38,77	38,77	193	1
05/11/2025	-0,41%	-0,16	38,80	38,48	38,48	38,80	1K	2
31/10/2025	-	-	38,96	38,96	38,96	38,96	38	1

Date,Open,High,Low,Close,Volume
29-Oct-26,23.27,23.35,23.27,23.35,2350
28-Oct-26,22.84,23.33,22.84,23.33,27529
27-Oct-26,22.71,23.12,22.71,22.73,10275
26-Oct-26,23.45,23.45,23.34,23.34,1124
23-Oct-26,22.42,22.42,22.18,22.18,20915
21-Oct-26,23.10,23.10,23.09,23.09,508
20-Oct-26,23.26,23.62,23.25,23.62,2123
19-Oct-26,23.57,23.57,23.57,23.57,2357
16-Oct-26,24.18,24.18,24.18,24.18,6794
15-Oct-26,23.18,23.85,23.18,23.85,1104
14-Oct-26,23.06,23.06,23.06,23.06,23
09-Oct-26,22.44,22.44,22.44,22.44,22
05-Oct-26,23.52,23.52,22.16,22.41,1434
02-Oct-26,23.40,23.50,23.40,23.50,9070
01-Oct-26,23.39,23.39,23.39,23.39,23
30-Sep-26,23.46,23.47,23.39,23.39,797
29-Sep-26,23.75,23.80,23.75,23.80,11880
28-Sep-26,23.70,23.70,23.70,23.70,521
24-Sep-26,23.51,23.51,23.51,23.51,775
21-Sep-26,23.93,23.97,23.93,23.97,2181
18-Sep-26,23.36,23.61,23.36,23.61,46
17-Sep-26,23.07,23.07,23.07,23.07,23
16-Sep-26,23.25,23.39,23.25,23.39,46
15-Sep-26,23.35,23.51,23.35,23.51,41584
14-Sep-26,24.04,24.04,23.53,23.96,17681
11-Sep-26,22.54,23.81,22.54,23.80,9823
10-Sep-26,22.57,22.57,22.19,22.45,10712
09-Sep-26,22.59,22.59,22.57,22.57,112
08-Sep-26,25.00,25.00,22.57,22.57,47
04-Sep-26,23.67,23.67,23.67,23.67,23
03-Sep-26,23.50,23.84,23.39,23.39,2454
31-Aug-26,23.50,23.50,23.28,23.29,4945
27-Aug-26,23.36,23.55,23.36,23.50,398
20-Aug-26,23.99,24.21,23.99,24.21,2495
19-Aug-26,24.27,24.27,24.27,24.27,24
18-Aug-26,23.98,24.22,23.98,24.22,769
17-Aug-26,25.59,25.59,25.59,25.59,3429
14-Aug-26,24.23,24.52,24.23,24.52,412
12-Aug-26,24.11,24.11,24.11,24.11,24
05-Aug-26,24.41,24.41,24.41,24.41,170
04-Aug-26,24.45,24.45,24.45,24.45,24
31-Jul-26,24.25,24.25,24.25,24.25,24
24-Jul-26,23.80,23.80,23.70,23.70,497
23-Jul-26,23.39,23.39,23.39,23.39,140
21-Jul-26,23.95,23.95,23.95,23.95,23
20-Jul-26,25.75,25.89,24.00,24.06,54972
17-Jul-26,26.80,26.80,26.80,26.80,509
16-Jul-26,26.83,26.83,26.80,26.80,13736
15-Jul-26,26.75,26.75,26.75,26.75,53
13-Jul-26,27.20,27.20,27.20,27.20,2720
09-Jul-26,27.34,27.34,27.20,27.20,299
08-Jul-26,28.38,28.38,27.12,27.12,82
07-Jul-26,28.10,28.10,27.86,28.10,308
06-Jul-26,28.10,28.10,28.10,28.10,56059
02-Jul-26,26.85,26.85,26.83,26.83,268
01-Jul-26,26.92,27.00,26.60,26.95,34413
30-Jun-26,26.65,26.65,26.65,26.65,20387
29-Jun-26,26.46,26.46,26.46,26.46,26
25-Jun-26,26.60,26.60,26.46,26.46,876
24-Jun-26,26.99,26.99,26.46,26.46,25802
23-Jun-26,25.87,25.95,25.87,25.95,20439
22-Jun-26,26.10,26.10,25.75,25.75,65899
19-Jun-26,25.51,25.51,25.51,25.51,1785
18-Jun-26,25.85,26.23,25.85,26.23,2978
17-Jun-26,25.70,26.00,25.23,25.23,49991
16-Jun-26,27.43,27.43,26.10,27.10,69798
15-Jun-26,24.68,25.37,24.25,24.88,12283
12-Jun-26,24.57,24.57,24.41,24.41,12382
10-Jun-26,24.00,24.00,24.00,24.00,6000
09-Jun-26,24.01,24.01,24.01,24.01,12005
08-Jun-26,23.96,23.96,23.87,23.95,24226
03-Jun-26,23.95,23.95,23.95,23.95,958
29-May-26,24.35,24.35,24.25,24.25,4908
28-May-26,24.49,24.49,23.80,23.80,5999
27-May-26,24.24,24.24,24.24,24.24,121
26-May-26,25.00,25.00,25.00,25.00,100
25-May-26,25.03,25.03,25.03,25.03,100
20-May-26,24.60,24.65,24.60,24.65,4974
19-May-26,24.17,24.36,24.17,24.35,30275
15-May-26,25.15,25.15,24.67,24.67,11416
14-May-26,24.46,24.95,24.46,24.90,120699
13-May-26,23.16,23.45,23.16,23.45,535
12-May-26,23.64,23.64,23.64,23.64,11820
07-May-26,25.66,25.66,25.66,25.66,51
06-May-26,25.50,25.50,25.40,25.40,50
05-May-26,24.60,24.60,24.60,24.60,24
04-May-26,25.00,25.00,25.00,25.00,250
30-Apr-26,25.10,25.10,25.10,25.10,200
29-Apr-26,25.45,25.45,25.45,25.45,25
28-Apr-26,25.50,25.50,25.45,25.45,560
22-Apr-26,26.05,26.05,26.05,26.05,52
17-Apr-26,27.63,27.69,27.63,27.63,193
16-Apr-26,26.80,26.80,26.80,26.80,26
15-Apr-26,27.10,27.35,27.10,27.35,136
14-Apr-26,26.60,26.60,26.60,26.60,691
13-Apr-26,28.13,28.13,26.80,26.80,54
08-Apr-26,27.33,27.85,27.33,27.85,16047
30-Mar-26,25.40,25.40,25.40,25.40,177
27-Mar-26,28.00,28.00,25.59,25.59,12167
18-Mar-26,28.00,28.00,28.00,28.00,28
16-Mar-26,30.66,30.66,30.66,30.66,981
13-Mar-26,30.06,30.06,30.06,30.06,60
11-Mar-26,30.37,30.37,30.37,30.37,303
09-Mar-26,29.94,29.94,29.94,29.94,359
02-Mar-26,33.04,33.04,31.78,32.49,13876
27-Feb-26,33.16,33.16,33.16,33.16,66
25-Feb-26,33.51,33.51,33.51,33.51,134
20-Feb-26,34.72,34.72,34.72,34.72,104
19-Feb-26,34.04,34.37,34.04,34.37,239
18-Feb-26,34.65,34.65,34.65,34.65,103
13-Feb-26,35.06,35.06,33.88,34.02,207
10-Feb-26,35.07,35.07,35.07,35.07,35
04-Feb-26,35.51,35.51,35.51,35.51,177
03-Feb-26,35.98,35.98,35.98,35.98,359
28-Jan-26,35.15,35.15,33.41,33.46,402
15-Jan-26,35.15,35.15,35.15,35.15,105
12-Jan-26,35.28,35.28,35.28,35.28,35
06-Jan-26,36.46,36.46,36.25,36.26,689
05-Jan-26,40.16,40.16,38.08,38.16,632
26-Dec-25,40.40,40.40,40.40,40.40,40
23-Dec-25,38.50,40.14,38.50,40.14,234
15-Dec-25,37.90,38.50,37.90,38.50,3895
11-Dec-25,38.74,38.74,38.74,38.74,387
05-Dec-25,38.74,38.74,38.74,38.74,2014
02-Dec-25,38.48,38.48,38.48,38.48,38
01-Dec-25,37.85,37.85,37.85,37.85,75
27-Nov-25,44.00,44.00,44.00,44.00,176
26-Nov-25,41.20,41.20,41.20,41.20,494
18-Nov-25,39.20,39.20,39.20,39.20,39
14-Nov-25,38.40,38.40,38.40,38.40,384
12-Nov-25,38.40,38.40,38.40,38.40,76
07-Nov-25,38.77,38.77,38.77,38.77,193
05-Nov-25,38.48,38.80,38.48,38.80,1039
31-Oct-25,38.96,38.96,38.96,38.96,38

*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