Cotação atual, histórico e gráfico do papel: H1EI34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
04/10/2024 | -2,41% | -3,51 | 142,29 | 143,28 | 142,29 | 143,28 | 571 | 3 |
03/10/2024 | 0,62% | 0,90 | 145,80 | 145,80 | 145,80 | 145,80 | 2K | 1 |
02/10/2024 | 1,27% | 1,82 | 144,90 | 142,10 | 142,10 | 144,90 | 13K | 4 |
01/10/2024 | -0,49% | -0,70 | 143,08 | 143,08 | 143,08 | 143,08 | 429 | 1 |
30/09/2024 | 1,40% | 1,98 | 143,78 | 143,78 | 143,78 | 143,78 | 287 | 1 |
27/09/2024 | -0,80% | -1,15 | 141,80 | 141,80 | 141,80 | 141,80 | 2K | 2 |
26/09/2024 | -1,44% | -2,09 | 142,95 | 143,78 | 142,95 | 143,78 | 429 | 3 |
|
25/09/2024 | -2,66% | -3,96 | 145,04 | 146,58 | 145,04 | 146,58 | 1K | 5 |
23/09/2024 | 1,88% | 2,75 | 149,00 | 149,67 | 149,00 | 149,67 | 2K | 3 |
20/09/2024 | 1,63% | 2,34 | 146,25 | 144,76 | 144,76 | 146,25 | 31K | 4 |
19/09/2024 | -0,01% | -0,01 | 143,91 | 142,92 | 142,92 | 143,91 | 715 | 2 |
18/09/2024 | 0,45% | 0,64 | 143,92 | 143,70 | 143,70 | 143,92 | 1K | 2 |
17/09/2024 | -0,64% | -0,92 | 143,28 | 143,28 | 143,28 | 143,28 | 2K | 2 |
13/09/2024 | 0,59% | 0,84 | 144,20 | 143,08 | 143,08 | 144,20 | 4K | 2 |
12/09/2024 | -0,58% | -0,84 | 143,36 | 144,20 | 143,36 | 144,62 | 22K | 8 |
11/09/2024 | 0,33% | 0,47 | 144,20 | 142,38 | 142,24 | 144,34 | 18K | 5 |
10/09/2024 | 3,08% | 4,29 | 143,73 | 143,36 | 143,36 | 144,20 | 1K | 4 |
06/09/2024 | -1,09% | -1,54 | 139,44 | 140,04 | 139,44 | 140,04 | 3K | 2 |
05/09/2024 | -0,89% | -1,26 | 140,98 | 142,94 | 140,42 | 142,94 | 5K | 4 |
04/09/2024 | 0,56% | 0,79 | 142,24 | 141,30 | 139,99 | 142,24 | 15K | 8 |
03/09/2024 | -0,96% | -1,37 | 141,45 | 142,24 | 141,42 | 142,24 | 2K | 4 |
02/09/2024 | -1,44% | -2,08 | 142,82 | 142,82 | 142,82 | 142,82 | 142 | 1 |
30/08/2024 | 1,07% | 1,54 | 144,90 | 145,04 | 144,90 | 146,55 | 29K | 7 |
29/08/2024 | 3,10% | 4,31 | 143,36 | 143,50 | 143,36 | 145,60 | 3K | 8 |
28/08/2024 | 1,45% | 1,99 | 139,05 | 136,98 | 136,98 | 139,05 | 9K | 5 |
27/08/2024 | 0,93% | 1,26 | 137,06 | 132,34 | 128,00 | 137,62 | 15K | 17 |
26/08/2024 | 0,82% | 1,10 | 135,80 | 136,89 | 135,80 | 137,20 | 8K | 4 |
23/08/2024 | -2,53% | -3,49 | 134,70 | 138,02 | 134,70 | 138,04 | 289K | 20 |
22/08/2024 | 3,40% | 4,55 | 138,19 | 135,35 | 135,35 | 138,19 | 9K | 12 |
21/08/2024 | 1,58% | 2,08 | 133,64 | 132,88 | 132,08 | 133,64 | 18K | 9 |
20/08/2024 | 1,61% | 2,08 | 131,56 | 131,30 | 130,13 | 131,56 | 14K | 9 |
19/08/2024 | -1,78% | -2,34 | 129,48 | 133,14 | 129,22 | 133,14 | 45K | 25 |
16/08/2024 | 0,82% | 1,07 | 131,82 | 133,38 | 131,69 | 133,38 | 97K | 32 |
15/08/2024 | 1,18% | 1,53 | 130,75 | 133,28 | 130,75 | 133,28 | 381K | 38 |
09/08/2024 | 2,47% | 3,11 | 129,22 | 129,22 | 129,22 | 129,22 | 258 | 1 |
04/07/2024 | -0,54% | -0,69 | 126,11 | 126,11 | 126,11 | 126,11 | 756 | 1 |
03/07/2024 | 0,16% | 0,20 | 126,80 | 133,00 | 126,80 | 133,00 | 388 | 3 |
02/07/2024 | 18,34% | 19,62 | 126,60 | 126,60 | 126,60 | 126,60 | 126 | 1 |
14/05/2024 | 8,17% | 8,08 | 106,98 | 98,91 | 98,91 | 106,98 | 411 | 3 |
12/04/2024 | 4,21% | 4,00 | 98,90 | 99,60 | 98,90 | 99,60 | 198 | 2 |
04/04/2024 | -0,42% | -0,40 | 94,90 | 95,15 | 94,90 | 95,15 | 950 | 5 |
01/04/2024 | 0,85% | 0,80 | 95,30 | 95,45 | 95,30 | 95,45 | 763 | 4 |
26/03/2024 | -0,15% | -0,14 | 94,50 | 94,50 | 94,50 | 94,50 | 94 | 1 |
19/03/2024 | 2,85% | 2,62 | 94,64 | 94,72 | 94,64 | 94,72 | 568 | 3 |
12/03/2024 | 7,40% | 6,34 | 92,02 | 92,20 | 92,02 | 92,20 | 552 | 3 |
06/12/2023 | 8,84% | 6,96 | 85,68 | 86,22 | 85,68 | 86,22 | 171 | 2 |
29/05/2023 | 0,28% | 0,22 | 78,72 | 78,72 | 78,72 | 78,72 | 314 | 1 |
02/09/2022 | -3,33% | -2,70 | 78,50 | 78,50 | 78,50 | 78,50 | 392 | 1 |
04/08/2022 | 6,70% | 5,10 | 81,20 | 81,20 | 81,20 | 81,20 | 568 | 1 |
25/07/2022 | 9,99% | 6,91 | 76,10 | 76,10 | 76,10 | 76,10 | 152 | 1 |
13/05/2022 | -1,59% | -1,12 | 69,19 | 68,81 | 68,81 | 69,19 | 3K | 5 |
04/05/2022 | -2,35% | -1,69 | 70,31 | 73,00 | 70,31 | 73,00 | 1K | 2 |
02/02/2022 | 0,54% | 0,39 | 72,00 | 72,00 | 72,00 | 72,00 | 72 | 1 |
01/02/2022 | -0,87% | -0,63 | 71,61 | 71,61 | 71,61 | 71,61 | 71 | 1 |
31/01/2022 | -7,95% | -6,24 | 72,24 | 71,68 | 71,60 | 72,24 | 430 | 3 |
30/11/2021 | 1,11% | 0,86 | 78,48 | 78,99 | 78,48 | 78,99 | 629 | 2 |
20/10/2021 | 6,11% | 4,47 | 77,62 | 77,62 | 77,62 | 77,62 | 388 | 1 |
05/10/2021 | 1,26% | 0,91 | 73,15 | 73,15 | 73,15 | 73,15 | 146 | 1 |
04/10/2021 | 7,95% | 5,32 | 72,24 | 72,24 | 72,24 | 72,24 | 20K | 2 |
17/09/2021 | 1,38% | 0,91 | 66,92 | 66,92 | 66,92 | 66,92 | 2K | 1 |
30/08/2021 | -4,46% | -3,08 | 66,01 | 66,01 | 66,01 | 66,01 | 198 | 2 |
13/08/2021 | -0,90% | -0,63 | 69,09 | 69,09 | 69,09 | 69,09 | 69 | 1 |
26/07/2021 | 2,53% | 1,72 | 69,72 | 69,72 | 69,72 | 69,72 | 488 | 1 |
19/07/2021 | -1,68% | -1,16 | 68,00 | 68,00 | 68,00 | 68,00 | 680 | 1 |
16/07/2021 | -4,61% | -3,34 | 69,16 | 69,16 | 69,16 | 69,16 | 484 | 1 |
12/07/2021 | 3,16% | 2,22 | 72,50 | 72,50 | 72,50 | 72,50 | 725 | 1 |
30/06/2021 | -0,69% | -0,49 | 70,28 | 70,28 | 70,28 | 70,28 | 77K | 1 |
26/05/2021 | -1,71% | -1,23 | 70,77 | 70,77 | 70,77 | 70,77 | 1K | 1 |
08/04/2021 | -1,50% | -1,10 | 72,00 | 72,00 | 72,00 | 72,00 | 72 | 1 |
06/04/2021 | 4,88% | 3,40 | 73,10 | 72,85 | 72,85 | 73,25 | 21K | 3 |
05/04/2021 | 0,00% | 0,00 | 69,70 | 69,70 | 69,70 | 69,70 | 975 | 1 |
26/03/2021 | 0,62% | 0,43 | 69,70 | 69,70 | 69,70 | 69,70 | 69 | 1 |
22/03/2021 | 0,00% | 0,00 | 69,27 | 69,27 | 69,27 | 69,27 | 69 | 1 |
05/03/2021 | -0,39% | -0,27 | 69,27 | 68,61 | 68,61 | 69,27 | 2K | 3 |
17/02/2021 | -1,07% | -0,75 | 69,54 | 69,54 | 69,54 | 69,54 | 69 | 1 |
09/02/2021 | 0,92% | 0,64 | 70,29 | 70,29 | 70,29 | 70,29 | 42K | 1 |
04/02/2021 | -8,13% | -6,16 | 69,65 | 69,65 | 69,65 | 69,65 | 49K | 1 |
11/01/2021 | 11,49% | 7,81 | 75,81 | 75,81 | 75,81 | 75,81 | 83K | 1 |
27/11/2020 | 13,88% | 8,29 | 68,00 | 69,50 | 68,00 | 70,65 | 89K | 8 |
30/10/2020 | -3,15% | -1,94 | 59,71 | 59,71 | 59,71 | 59,71 | 597 | 1 |
28/10/2020 | - | - | 61,65 | 61,65 | 61,65 | 61,65 | 616 | 1 |
Date,Open,High,Low,Close,Volume
04-Oct-24,143.28,143.28,142.29,142.29,571
03-Oct-24,145.80,145.80,145.80,145.80,2478
02-Oct-24,142.10,144.90,142.10,144.90,12886
01-Oct-24,143.08,143.08,143.08,143.08,429
30-Sep-24,143.78,143.78,143.78,143.78,287
27-Sep-24,141.80,141.80,141.80,141.80,2127
26-Sep-24,143.78,143.78,142.95,142.95,429
25-Sep-24,146.58,146.58,145.04,145.04,1020
23-Sep-24,149.67,149.67,149.00,149.00,2091
20-Sep-24,144.76,146.25,144.76,146.25,30770
19-Sep-24,142.92,143.91,142.92,143.91,715
18-Sep-24,143.70,143.92,143.70,143.92,1006
17-Sep-24,143.28,143.28,143.28,143.28,1719
13-Sep-24,143.08,144.20,143.08,144.20,3729
12-Sep-24,144.20,144.62,143.36,143.36,21835
11-Sep-24,142.38,144.34,142.24,144.20,18015
10-Sep-24,143.36,144.20,143.36,143.73,1006
06-Sep-24,140.04,140.04,139.44,139.44,3068
05-Sep-24,142.94,142.94,140.42,140.98,5358
04-Sep-24,141.30,142.24,139.99,142.24,15297
03-Sep-24,142.24,142.24,141.42,141.45,2271
02-Sep-24,142.82,142.82,142.82,142.82,142
30-Aug-24,145.04,146.55,144.90,144.90,28597
29-Aug-24,143.50,145.60,143.36,143.36,3178
28-Aug-24,136.98,139.05,136.98,139.05,9167
27-Aug-24,132.34,137.62,128.00,137.06,14690
26-Aug-24,136.89,137.20,135.80,135.80,7881
23-Aug-24,138.02,138.04,134.70,134.70,289133
22-Aug-24,135.35,138.19,135.35,138.19,8735
21-Aug-24,132.88,133.64,132.08,133.64,17630
20-Aug-24,131.30,131.56,130.13,131.56,13732
19-Aug-24,133.14,133.14,129.22,129.48,44608
16-Aug-24,133.38,133.38,131.69,131.82,96633
15-Aug-24,133.28,133.28,130.75,130.75,380700
09-Aug-24,129.22,129.22,129.22,129.22,258
04-Jul-24,126.11,126.11,126.11,126.11,756
03-Jul-24,133.00,133.00,126.80,126.80,388
02-Jul-24,126.60,126.60,126.60,126.60,126
14-May-24,98.91,106.98,98.91,106.98,411
12-Apr-24,99.60,99.60,98.90,98.90,198
04-Apr-24,95.15,95.15,94.90,94.90,950
01-Apr-24,95.45,95.45,95.30,95.30,763
26-Mar-24,94.50,94.50,94.50,94.50,94
19-Mar-24,94.72,94.72,94.64,94.64,568
12-Mar-24,92.20,92.20,92.02,92.02,552
06-Dec-23,86.22,86.22,85.68,85.68,171
29-May-23,78.72,78.72,78.72,78.72,314
02-Sep-22,78.50,78.50,78.50,78.50,392
04-Aug-22,81.20,81.20,81.20,81.20,568
25-Jul-22,76.10,76.10,76.10,76.10,152
13-May-22,68.81,69.19,68.81,69.19,3104
04-May-22,73.00,73.00,70.31,70.31,1003
02-Feb-22,72.00,72.00,72.00,72.00,72
01-Feb-22,71.61,71.61,71.61,71.61,71
31-Jan-22,71.68,72.24,71.60,72.24,430
30-Nov-21,78.99,78.99,78.48,78.48,629
20-Oct-21,77.62,77.62,77.62,77.62,388
05-Oct-21,73.15,73.15,73.15,73.15,146
04-Oct-21,72.24,72.24,72.24,72.24,19793
17-Sep-21,66.92,66.92,66.92,66.92,1539
30-Aug-21,66.01,66.01,66.01,66.01,198
13-Aug-21,69.09,69.09,69.09,69.09,69
26-Jul-21,69.72,69.72,69.72,69.72,488
19-Jul-21,68.00,68.00,68.00,68.00,680
16-Jul-21,69.16,69.16,69.16,69.16,484
12-Jul-21,72.50,72.50,72.50,72.50,725
30-Jun-21,70.28,70.28,70.28,70.28,77308
26-May-21,70.77,70.77,70.77,70.77,1415
08-Apr-21,72.00,72.00,72.00,72.00,72
06-Apr-21,72.85,73.25,72.85,73.10,20831
05-Apr-21,69.70,69.70,69.70,69.70,975
26-Mar-21,69.70,69.70,69.70,69.70,69
22-Mar-21,69.27,69.27,69.27,69.27,69
05-Mar-21,68.61,69.27,68.61,69.27,1721
17-Feb-21,69.54,69.54,69.54,69.54,69
09-Feb-21,70.29,70.29,70.29,70.29,42174
04-Feb-21,69.65,69.65,69.65,69.65,48755
11-Jan-21,75.81,75.81,75.81,75.81,83391
27-Nov-20,69.50,70.65,68.00,68.00,89475
30-Oct-20,59.71,59.71,59.71,59.71,597
28-Oct-20,61.65,61.65,61.65,61.65,616
*exoneração de responsabilidade e termos de uso