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 |
| 19/11/2024 | 2,17% | 3,36 | 158,24 | 154,88 | 154,88 | 158,88 | 9K | 5 |
| 18/11/2024 | -3,97% | -6,40 | 154,88 | 157,44 | 153,80 | 157,44 | 5K | 7 |
| 14/11/2024 | 2,30% | 3,63 | 161,28 | 161,28 | 161,28 | 161,28 | 3K | 3 |
| 13/11/2024 | 3,65% | 5,55 | 157,65 | 153,63 | 153,63 | 157,65 | 1K | 3 |
| 11/11/2024 | 0,40% | 0,60 | 152,10 | 153,60 | 152,10 | 153,60 | 13K | 3 |
| 08/11/2024 | 4,48% | 6,50 | 151,50 | 150,50 | 150,50 | 152,01 | 13K | 5 |
| 07/11/2024 | -2,06% | -3,05 | 145,00 | 148,95 | 145,00 | 148,95 | 14K | 3 |
|
|
| 06/11/2024 | 1,96% | 2,85 | 148,05 | 151,00 | 147,45 | 151,00 | 1K | 3 |
| 05/11/2024 | 0,83% | 1,20 | 145,20 | 145,20 | 145,20 | 145,20 | 145 | 1 |
| 04/11/2024 | 0,00% | 0,00 | 144,00 | 145,32 | 142,50 | 145,32 | 20K | 5 |
| 01/11/2024 | 1,24% | 1,76 | 144,00 | 143,64 | 142,70 | 144,00 | 717 | 3 |
| 31/10/2024 | -1,55% | -2,24 | 142,24 | 142,75 | 142,24 | 142,75 | 427 | 2 |
| 30/10/2024 | -0,71% | -1,03 | 144,48 | 143,92 | 143,92 | 144,48 | 864 | 2 |
| 28/10/2024 | 1,01% | 1,45 | 145,51 | 145,51 | 145,51 | 145,51 | 145 | 1 |
| 25/10/2024 | -0,48% | -0,70 | 144,06 | 144,06 | 144,06 | 144,06 | 14K | 1 |
| 24/10/2024 | -1,50% | -2,21 | 144,76 | 144,76 | 144,76 | 144,76 | 144 | 1 |
| 23/10/2024 | -1,13% | -1,68 | 146,97 | 146,97 | 146,97 | 146,97 | 1K | 1 |
| 21/10/2024 | -0,10% | -0,15 | 148,65 | 151,35 | 148,65 | 151,35 | 10K | 5 |
| 18/10/2024 | -1,65% | -2,50 | 148,80 | 149,58 | 148,80 | 149,58 | 2K | 4 |
| 17/10/2024 | 0,87% | 1,30 | 151,30 | 151,00 | 151,00 | 151,30 | 2K | 2 |
| 16/10/2024 | 0,33% | 0,50 | 150,00 | 150,00 | 150,00 | 150,00 | 3K | 1 |
| 15/10/2024 | -0,20% | -0,30 | 149,50 | 149,01 | 149,01 | 149,50 | 1K | 8 |
| 11/10/2024 | 1,23% | 1,82 | 149,80 | 150,00 | 147,15 | 150,00 | 890 | 4 |
| 10/10/2024 | 1,77% | 2,58 | 147,98 | 147,98 | 147,98 | 147,98 | 147 | 1 |
| 09/10/2024 | 1,54% | 2,20 | 145,40 | 145,40 | 145,40 | 145,40 | 145 | 1 |
| 08/10/2024 | 1,16% | 1,64 | 143,20 | 143,20 | 143,20 | 143,20 | 143 | 1 |
| 07/10/2024 | -0,51% | -0,73 | 141,56 | 142,66 | 141,56 | 142,66 | 5K | 4 |
| 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
19-Nov-24,154.88,158.88,154.88,158.24,8537
18-Nov-24,157.44,157.44,153.80,154.88,4818
14-Nov-24,161.28,161.28,161.28,161.28,3225
13-Nov-24,153.63,157.65,153.63,157.65,1414
11-Nov-24,153.60,153.60,152.10,152.10,12779
08-Nov-24,150.50,152.01,150.50,151.50,12574
07-Nov-24,148.95,148.95,145.00,145.00,14236
06-Nov-24,151.00,151.00,147.45,148.05,1479
05-Nov-24,145.20,145.20,145.20,145.20,145
04-Nov-24,145.32,145.32,142.50,144.00,20256
01-Nov-24,143.64,144.00,142.70,144.00,717
31-Oct-24,142.75,142.75,142.24,142.24,427
30-Oct-24,143.92,144.48,143.92,144.48,864
28-Oct-24,145.51,145.51,145.51,145.51,145
25-Oct-24,144.06,144.06,144.06,144.06,14406
24-Oct-24,144.76,144.76,144.76,144.76,144
23-Oct-24,146.97,146.97,146.97,146.97,1175
21-Oct-24,151.35,151.35,148.65,148.65,9671
18-Oct-24,149.58,149.58,148.80,148.80,2235
17-Oct-24,151.00,151.30,151.00,151.30,2420
16-Oct-24,150.00,150.00,150.00,150.00,3000
15-Oct-24,149.01,149.50,149.01,149.50,1194
11-Oct-24,150.00,150.00,147.15,149.80,890
10-Oct-24,147.98,147.98,147.98,147.98,147
09-Oct-24,145.40,145.40,145.40,145.40,145
08-Oct-24,143.20,143.20,143.20,143.20,143
07-Oct-24,142.66,142.66,141.56,141.56,4966
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