Cotação atual, histórico e gráfico do papel: H1HH34

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 H1HH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2026	0,58%	0,25	43,10	43,01	43,01	43,10	861	2
28/07/2026	0,94%	0,40	42,85	42,72	42,72	42,85	856	3
27/07/2026	-0,72%	-0,31	42,45	42,28	42,28	42,45	1K	3
21/07/2026	-7,45%	-3,44	42,76	42,88	42,63	42,88	21K	28
20/07/2026	-0,84%	-0,39	46,20	46,20	46,20	46,20	46	1
15/07/2026	1,39%	0,64	46,59	46,40	46,40	46,59	2K	21
14/07/2026	-0,76%	-0,35	45,95	45,95	45,95	45,95	2K	1
09/07/2026	-7,38%	-3,69	46,30	46,65	46,30	46,65	6K	5
03/07/2026	3,29%	1,59	49,99	49,99	49,99	49,99	49	1
02/07/2026	2,11%	1,00	48,40	47,50	47,50	48,40	95	2
01/07/2026	2,82%	1,30	47,40	47,40	47,40	47,40	47	1
26/06/2026	2,44%	1,10	46,10	45,80	45,80	46,10	10K	3
25/06/2026	-1,06%	-0,48	45,00	46,00	45,00	46,00	14K	3
24/06/2026	4,87%	2,11	45,48	45,12	45,12	45,48	90	2
23/06/2026	0,58%	0,25	43,37	43,28	43,28	43,37	216	5
22/06/2026	-0,37%	-0,16	43,12	43,12	43,12	43,12	215	2
17/06/2026	-0,23%	-0,10	43,28	43,28	43,28	43,28	43	1
09/06/2026	2,89%	1,22	43,38	43,38	43,38	43,38	43	1
05/06/2026	5,93%	2,36	42,16	42,16	42,16	42,16	42	1
02/06/2026	-0,20%	-0,08	39,80	39,80	39,80	39,80	756	1
01/06/2026	-1,68%	-0,68	39,88	39,72	39,64	39,88	16K	12
29/05/2026	0,30%	0,12	40,56	40,56	40,56	40,56	40	1
18/05/2026	-0,76%	-0,31	40,44	40,44	40,44	40,44	404	2
15/05/2026	1,24%	0,50	40,75	40,66	40,66	40,75	407	2
14/05/2026	0,00%	0,00	40,25	40,18	40,18	40,25	804	2
08/05/2026	0,93%	0,37	40,25	40,12	40,12	40,25	4K	2
07/05/2026	-3,67%	-1,52	39,88	39,88	39,88	39,88	4K	1
20/04/2026	0,88%	0,36	41,40	41,40	41,40	41,40	41	1
15/04/2026	0,98%	0,40	41,04	41,04	41,04	41,04	41	1
14/04/2026	1,60%	0,64	40,64	40,64	40,64	40,64	4K	1
10/04/2026	-1,67%	-0,68	40,00	40,00	40,00	40,00	40	1
08/04/2026	-1,26%	-0,52	40,68	41,28	40,66	41,30	12K	5
07/04/2026	0,86%	0,35	41,20	41,10	41,10	41,20	2K	6
06/04/2026	0,00%	0,00	40,85	40,65	40,65	40,85	815	2
01/04/2026	-3,66%	-1,55	40,85	40,98	40,85	41,00	3K	7
24/03/2026	0,00%	0,00	42,40	42,40	42,40	42,40	42	1
23/03/2026	0,47%	0,20	42,40	41,80	41,80	42,40	8K	2
18/03/2026	0,19%	0,08	42,20	42,20	42,20	42,20	84	1
13/03/2026	3,64%	1,48	42,12	42,12	42,12	42,12	42	1
12/03/2026	-0,88%	-0,36	40,64	40,50	40,50	40,64	8K	2
11/03/2026	-6,18%	-2,70	41,00	41,00	41,00	41,00	8K	2
09/03/2026	-6,02%	-2,80	43,70	44,01	43,70	44,05	35K	12
04/03/2026	-2,37%	-1,13	46,50	46,40	46,40	46,61	20K	9
03/03/2026	1,45%	0,68	47,63	47,20	47,20	47,63	30K	12
02/03/2026	0,54%	0,25	46,95	46,89	46,85	46,95	14K	6
26/02/2026	0,09%	0,04	46,70	47,20	46,62	47,50	18K	13
25/02/2026	-12,19%	-6,48	46,66	46,71	46,60	46,71	56K	24
31/10/2025	0,26%	0,14	53,14	53,14	53,14	53,14	425	2
29/10/2025	-4,61%	-2,56	53,00	53,00	53,00	53,00	212	1
08/10/2025	-0,80%	-0,45	55,56	55,56	55,56	55,56	55	1
07/10/2025	-1,34%	-0,76	56,01	56,01	56,01	56,01	168	1
06/10/2025	-0,84%	-0,48	56,77	56,77	56,77	56,77	6K	1
01/10/2025	-	-	57,25	56,84	56,84	57,25	11K	3

Date,Open,High,Low,Close,Volume
29-Jul-26,43.01,43.10,43.01,43.10,861
28-Jul-26,42.72,42.85,42.72,42.85,856
27-Jul-26,42.28,42.45,42.28,42.45,1270
21-Jul-26,42.88,42.88,42.63,42.76,20621
20-Jul-26,46.20,46.20,46.20,46.20,46
15-Jul-26,46.40,46.59,46.40,46.59,1954
14-Jul-26,45.95,45.95,45.95,45.95,2297
09-Jul-26,46.65,46.65,46.30,46.30,6051
03-Jul-26,49.99,49.99,49.99,49.99,49
02-Jul-26,47.50,48.40,47.50,48.40,95
01-Jul-26,47.40,47.40,47.40,47.40,47
26-Jun-26,45.80,46.10,45.80,46.10,9666
25-Jun-26,46.00,46.00,45.00,45.00,13700
24-Jun-26,45.12,45.48,45.12,45.48,90
23-Jun-26,43.28,43.37,43.28,43.37,216
22-Jun-26,43.12,43.12,43.12,43.12,215
17-Jun-26,43.28,43.28,43.28,43.28,43
09-Jun-26,43.38,43.38,43.38,43.38,43
05-Jun-26,42.16,42.16,42.16,42.16,42
02-Jun-26,39.80,39.80,39.80,39.80,756
01-Jun-26,39.72,39.88,39.64,39.88,15890
29-May-26,40.56,40.56,40.56,40.56,40
18-May-26,40.44,40.44,40.44,40.44,404
15-May-26,40.66,40.75,40.66,40.75,407
14-May-26,40.18,40.25,40.18,40.25,804
08-May-26,40.12,40.25,40.12,40.25,4018
07-May-26,39.88,39.88,39.88,39.88,3988
20-Apr-26,41.40,41.40,41.40,41.40,41
15-Apr-26,41.04,41.04,41.04,41.04,41
14-Apr-26,40.64,40.64,40.64,40.64,4064
10-Apr-26,40.00,40.00,40.00,40.00,40
08-Apr-26,41.28,41.30,40.66,40.68,12053
07-Apr-26,41.10,41.20,41.10,41.20,2467
06-Apr-26,40.65,40.85,40.65,40.85,815
01-Apr-26,40.98,41.00,40.85,40.85,2865
24-Mar-26,42.40,42.40,42.40,42.40,42
23-Mar-26,41.80,42.40,41.80,42.40,8420
18-Mar-26,42.20,42.20,42.20,42.20,84
13-Mar-26,42.12,42.12,42.12,42.12,42
12-Mar-26,40.50,40.64,40.50,40.64,8114
11-Mar-26,41.00,41.00,41.00,41.00,8200
09-Mar-26,44.01,44.05,43.70,43.70,35198
04-Mar-26,46.40,46.61,46.40,46.50,19984
03-Mar-26,47.20,47.63,47.20,47.63,30309
02-Mar-26,46.89,46.95,46.85,46.95,14067
26-Feb-26,47.20,47.50,46.62,46.70,18315
25-Feb-26,46.71,46.71,46.60,46.66,56078
31-Oct-25,53.14,53.14,53.14,53.14,425
29-Oct-25,53.00,53.00,53.00,53.00,212
08-Oct-25,55.56,55.56,55.56,55.56,55
07-Oct-25,56.01,56.01,56.01,56.01,168
06-Oct-25,56.77,56.77,56.77,56.77,5677
01-Oct-25,56.84,57.25,56.84,57.25,11351

*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: H1HH34