ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: H1ES34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/07/20253,86%14,64393,88415,64393,88415,6412K6
28/08/20241,11%4,15379,24379,24379,24379,242K1
07/08/202418,63%58,90375,09374,01374,01375,1075K4
27/11/2023-1,65%-5,31316,19316,19316,19316,196321
30/05/2023-17,35%-67,50321,50321,01321,01321,506422
18/11/2022-0,03%-0,12389,00389,00389,00389,003891
14/11/20225,66%20,84389,12389,12389,12389,12211K1
10/11/20220,54%1,98368,28368,28368,28368,283681
04/11/20220,00%0,00366,30366,30366,30366,307321
03/11/2022-0,20%-0,74366,30366,30366,30366,301K2
01/11/202238,28%101,60367,04367,50366,67367,71401K10
23/08/2022-1,20%-3,22265,44265,44265,44265,442651
05/08/2022-6,94%-20,02268,66268,66268,66268,662681
02/08/2022-0,91%-2,66288,68287,28287,28288,68129K2
29/07/20222,82%7,98291,34290,36290,36291,345812
28/07/20221,31%3,67283,36279,16279,16283,361K3
27/07/2022-4,00%-11,64279,69270,00270,00279,692K5
28/06/20224,73%13,17291,33290,64290,64291,335812
27/06/20220,63%1,74278,16277,44277,44278,165552
21/06/2022-14,06%-45,23276,42276,42276,42276,422761
10/06/20222,37%7,46321,65319,30319,30321,656402
09/06/20220,32%0,99314,19313,60313,60314,196272
07/06/20222,90%8,82313,20312,60312,60313,206252
01/06/20222,06%6,14304,38301,60301,60304,381K4
31/05/20220,20%0,59298,24298,24298,24298,245961
30/05/20221,42%4,17297,65287,18287,18297,655842
27/05/20222,27%6,51293,48289,42289,42293,481K3
25/05/20220,82%2,34286,97285,32285,32287,846K6
18/05/2022-4,99%-14,94284,63284,63284,63284,631K1
16/05/202210,30%27,97299,57299,57299,57299,5713K1
12/05/2022-6,64%-19,32271,60274,10271,60274,1015K2
06/05/20225,33%14,71290,92285,61285,61290,921K4
05/05/20228,11%20,72276,21274,59274,59276,2116K4
02/05/2022-0,68%-1,76255,49256,50255,49256,50105K18
27/04/20221,05%2,68257,25257,00257,00257,255K2
26/04/20222,85%7,05254,57252,88252,88254,571K2
25/04/2022-8,51%-23,02247,52246,48246,48247,5245K2
18/04/20225,68%14,54270,54270,35270,35273,0050K4
23/03/20227,87%18,68256,00256,00256,00256,0019K3
14/03/2022-1,75%-4,23237,32234,00231,35237,32200K19
09/03/20220,95%2,27241,55241,55241,55241,555K1
08/03/2022-1,26%-3,05239,28254,00239,28254,003K2
07/03/2022-4,71%-11,99242,33242,07242,07242,3373K2
04/03/2022-1,40%-3,60254,32254,32254,32254,325K1
02/03/20229,25%21,84257,92256,62256,60257,92154K4
22/02/2022-1,03%-2,45236,08246,06236,08246,06879K18
18/02/2022-1,90%-4,62238,53239,77238,53239,991M22
17/02/2022-1,20%-2,96243,15243,15243,15243,15219K1
14/02/2022-0,14%-0,35246,11246,11246,11246,11492K3
11/02/20220,19%0,46246,46245,29245,29246,46984K7
08/02/20226,03%14,00246,00246,00246,00246,002461
24/11/20219,39%19,92232,00232,00232,00232,0023K1
19/11/2021-7,88%-18,15212,08212,08212,08212,081K1
03/11/2021-8,55%-21,52230,23230,23230,23230,2323K1
21/10/20212,84%6,95251,75251,75251,75251,751K1
14/10/202124,52%48,20244,80244,80244,80244,802441
23/09/20214,08%7,70196,60195,53195,53196,7024K4
15/09/20212,24%4,13188,90188,90188,90188,908K1
13/09/20211,58%2,87184,77184,77184,77184,779K1
09/09/2021-2,82%-5,28181,90181,90181,90181,909K1
11/08/2021-9,68%-20,07187,18187,18187,18187,18374K2
14/07/2021-7,37%-16,49207,25208,30207,20208,30525K56
01/07/20211,24%2,74223,74222,00222,00223,7475K4
30/06/20210,05%0,12221,00216,01216,01221,0026K3
29/06/20210,00%0,00220,88220,88220,88220,881M1
23/06/20210,40%0,87220,88219,99219,99220,888812
21/05/20210,00%0,00220,01220,01220,01220,016601
12/05/20210,82%1,80220,01220,01220,01220,013K1
10/05/20215,01%10,41218,21218,21218,21218,211K1
03/05/20211,96%4,00207,80207,88207,80207,8813K2
30/04/2021-1,16%-2,39203,80203,80203,80203,806111
29/04/20210,59%1,21206,19207,00206,19207,00165K7
07/04/2021-1,26%-2,62204,98203,41203,41204,982K2
31/03/20210,00%0,00207,60207,60207,60207,604151
29/03/20211,27%2,60207,60205,20205,00207,60216K6
26/03/202110,33%19,20205,00204,01204,00205,0021K3
23/03/2021-2,47%-4,70185,80185,80185,80185,802K1
22/03/2021-8,80%-18,38190,50189,58189,26191,85218K14
19/03/20215,49%10,88208,88190,81190,81208,88870K47
17/03/2021-5,71%-12,00198,00200,00195,90200,0019K7
16/03/20215,42%10,79210,00210,00210,00210,0014K2
10/03/2021-3,86%-8,00199,21204,50199,21204,50124K5
09/03/2021-3,62%-7,79207,21207,21207,21207,2112K1
08/03/20219,25%18,20215,00215,00215,00215,0032K3
04/03/202118,75%31,08196,80196,80196,80197,80237K48
11/01/20214,45%7,06165,72165,72165,72165,7266K2
06/01/202114,18%19,71158,66158,66158,66158,6663K1
04/01/202110,89%13,65138,95138,95138,95138,9556K1
01/12/202010,06%11,45125,30125,74124,75125,7451K6
09/11/202010,38%10,71113,85113,32113,32113,8591K3
28/10/2020-2,72%-2,88103,14102,81102,21103,14123K4
21/10/2020-3,28%-3,59106,02106,02106,02106,022K2
06/10/2020-19,53%-26,61109,61109,61109,61109,6144K2
19/08/20200,40%0,54136,22136,22136,22136,221K1
18/08/202011,96%14,49135,68135,68135,68135,68109K3
09/07/202063,90%47,25121,19121,19121,19121,1948K2
23/03/2020-9,64%-7,8973,9477,4173,9477,4145K2
19/03/2020-36,35%-46,7481,8385,0981,8385,0967K2
03/03/20203,61%4,48128,57128,57128,57128,5751K1
02/03/20200,49%0,60124,09124,09124,09124,0950K1
28/02/2020--123,49119,02119,02123,4997K10


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar