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: H1II34

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
02/04/2025-0,13%-0,0215,2215,2215,2215,22451
01/04/2025-1,74%-0,2715,2415,2415,2415,24301
31/03/20253,26%0,4915,5115,5115,5115,519302
20/03/2025-3,22%-0,5015,0215,0215,0215,026K2
19/03/20250,84%0,1315,5215,5215,5215,52461
17/03/20253,99%0,5915,3914,8914,8915,5720K586
14/03/20251,65%0,2414,8014,8014,8014,804441
12/03/2025-1,22%-0,1814,5614,5614,5614,56721
11/03/2025-4,84%-0,7514,7414,7414,7414,743682
10/03/20255,88%0,8615,4914,3814,3815,494792
05/03/202511,85%1,5514,6314,6114,5914,8556K39
26/02/20250,46%0,0613,0813,1413,0813,143K2
25/02/20250,54%0,0713,0213,0213,0213,027161
19/02/20256,58%0,8012,9512,9512,9512,953K2
14/02/2025-1,38%-0,1712,1512,1512,1512,159721
13/02/2025-1,99%-0,2512,3212,2912,2912,328722
11/02/2025-2,63%-0,3412,5712,5712,5712,573K1
10/02/20250,31%0,0412,9112,8412,7912,913595
07/02/20255,75%0,7012,8712,1712,1712,8734K10
06/02/2025-17,99%-2,6712,1713,4212,1113,4239K21
05/02/2025-1,33%-0,2014,8414,8414,8414,844451
03/02/20251,76%0,2615,0415,3215,0415,322K2
29/01/2025-5,98%-0,9414,7815,0414,7815,04442
27/01/20252,08%0,3215,7215,4815,4815,947983
21/01/20250,00%0,0015,4015,4015,4015,40151
14/01/20251,85%0,2815,4015,4015,4015,401K1
10/01/20250,27%0,0415,1215,1215,1215,121201
09/01/2025-0,46%-0,0715,0815,1115,0815,30453
08/01/20251,34%0,2015,1514,7714,7715,152232
06/01/2025-2,29%-0,3514,9514,9514,9514,95141
02/01/2025-0,13%-0,0215,3015,3015,3015,30151
30/12/2024-1,16%-0,1815,3215,3215,3215,32911
20/12/2024-5,49%-0,9015,5016,5715,5016,579462
18/12/20248,04%1,2216,4016,5016,4016,505K5
13/12/2024-0,07%-0,0115,1815,1815,1815,18301
12/12/20241,06%0,1615,1915,1915,1915,191K2
11/12/2024-1,89%-0,2915,0315,4815,0315,486463
09/12/20242,13%0,3215,3215,3215,3215,32151
05/12/2024-1,83%-0,2815,0015,0015,0015,00151
04/12/2024-2,05%-0,3215,2815,2015,2015,282132
02/12/20240,00%0,0015,6015,7015,6015,701712
29/11/20244,84%0,7215,6015,8715,6015,871254
28/11/2024-6,30%-1,0014,8814,8814,8814,88291
27/11/2024-0,75%-0,1215,8815,8815,8815,88311
26/11/20244,30%0,6616,0016,0016,0016,001601
25/11/20241,32%0,2015,3415,3415,3415,34151
22/11/20241,61%0,2415,1414,1414,1415,255K5
21/11/20242,12%0,3114,9014,7914,7914,906832
19/11/2024-0,07%-0,0114,5914,8514,5914,855K5
18/11/2024-5,56%-0,8614,6014,8914,6014,891K3
13/11/2024-3,74%-0,6015,4615,4615,4615,461231
11/11/20245,94%0,9016,0616,0616,0616,061601
06/11/20245,42%0,7815,1615,1215,1215,711K4
05/11/2024-0,96%-0,1414,3814,2214,2214,381432
04/11/20240,21%0,0314,5214,4214,4214,525192
01/11/20242,62%0,3714,4914,2414,2414,4916K7
31/10/2024-27,22%-5,2814,1214,7214,1214,7217K16
30/10/20240,94%0,1819,4019,4019,3219,405803
28/10/2024-0,05%-0,0119,2219,2219,2219,221921
24/10/20240,26%0,0519,2319,1519,1519,2322K3
23/10/2024-1,89%-0,3719,1819,7519,1819,75963
21/10/2024-1,36%-0,2719,5519,8219,5519,824714
18/10/20244,10%0,7819,8219,8219,8219,824951
14/10/20240,11%0,0219,0419,2519,0419,256922
11/10/2024-1,19%-0,2319,0219,0219,0219,02951
10/10/20241,05%0,2019,2519,2519,2519,25381
09/10/20241,87%0,3519,0518,7018,7019,05562
08/10/2024-0,11%-0,0218,7018,7018,7018,70371
27/09/20241,08%0,2018,7218,7218,7218,72931
24/09/2024-3,14%-0,6018,5218,8818,5218,889402
20/09/2024-1,34%-0,2619,1219,1219,1219,12381
19/09/2024-3,10%-0,6219,3819,3819,3819,38191
06/09/2024-1,86%-0,3820,0020,0020,0020,00201
04/09/2024-0,49%-0,1020,3821,1620,3821,16613
03/09/2024-1,54%-0,3220,4820,6220,4820,66613
30/08/20242,77%0,5620,8020,1720,1720,80402
28/08/20242,22%0,4420,2420,2420,2420,24201
22/08/20240,61%0,1219,8019,8019,8019,80991
20/08/20241,65%0,3219,6819,3619,3619,68392
19/08/20243,75%0,7019,3618,9618,9619,36952
12/08/2024-1,48%-0,2818,6618,6618,6618,661861
09/08/20240,48%0,0918,9418,9418,9418,94751
07/08/2024-1,72%-0,3318,8518,9818,8518,98372
06/08/2024-2,44%-0,4819,1819,2819,1619,281K3
05/08/2024-1,50%-0,3019,6619,6619,6619,66781
02/08/2024-4,68%-0,9819,9620,9419,9620,948192
31/07/20240,87%0,1820,9420,7620,7620,943534
30/07/20240,00%0,0020,7620,7820,7620,782072
29/07/20240,58%0,1220,7620,8220,7620,822K2
26/07/20241,47%0,3020,6419,9319,9320,64602
25/07/20242,94%0,5820,3420,4020,3420,4847K4
24/07/202411,76%2,0819,7619,7819,6819,824K7
23/07/20240,68%0,1217,6817,5617,5617,68702
05/07/2024-2,17%-0,3917,5617,9517,5617,954K3
04/07/2024-1,37%-0,2517,9517,9817,9517,98532
03/07/20240,22%0,0418,2018,1618,1618,20902
01/07/2024-0,11%-0,0218,1618,1418,1418,2244K4
28/06/20241,11%0,2018,1818,0718,0718,181K2
25/06/2024-0,11%-0,0217,9817,9817,9817,981K1
24/06/20242,04%0,3618,0018,0018,0018,00181
12/06/20242,02%0,3517,6417,6417,6417,64171
11/06/2024-0,86%-0,1517,2917,2917,2917,29171
06/06/20241,45%0,2517,4417,5017,4417,505K2
04/06/2024-0,29%-0,0517,1917,2417,1917,248792
03/06/2024-1,03%-0,1817,2417,3217,2417,325K3
31/05/20240,93%0,1617,4217,4617,4017,4640K8
23/05/2024-1,37%-0,2417,2617,6217,2617,62342
20/05/2024-5,96%-1,1117,5017,5017,5017,50171
26/04/2024-1,22%-0,2318,6118,6118,6118,61371
25/04/2024-1,46%-0,2818,8418,8418,8418,84181
15/04/20242,69%0,5019,1219,1219,1219,12191
11/04/2024-3,52%-0,6818,6218,5018,5018,62372
01/04/20241,58%0,3019,3019,3019,3019,30381
26/03/2024-0,42%-0,0819,0019,0019,0019,00191
25/03/2024-0,93%-0,1819,0819,0819,0819,082861
19/03/20241,37%0,2619,2619,1819,1819,264602
18/03/20240,00%0,0019,0019,0019,0019,00191
07/03/2024-1,40%-0,2719,0019,0019,0019,00191
04/03/20244,61%0,8519,2719,2719,2719,27191
20/02/2024-1,97%-0,3718,4218,4218,4218,42361
19/02/20247,49%1,3118,7918,4418,4418,79372
06/02/20245,81%0,9617,4817,4817,4817,48171
25/01/2024-3,05%-0,5216,5216,5216,5216,52331
22/01/20245,84%0,9417,0417,0617,0417,06342
15/01/20240,00%0,0016,1016,1016,1016,10161
10/01/2024-1,23%-0,2016,1016,1016,1016,10321
09/01/20240,62%0,1016,3016,2416,2416,303K2
05/01/2024-0,98%-0,1616,2016,1616,1616,203K2
20/12/2023-0,49%-0,0816,3616,3616,3616,36811
18/12/2023-1,08%-0,1816,4416,4416,4416,44161
13/12/20230,85%0,1416,6216,6216,6216,62161
12/12/20231,48%0,2416,4816,4816,4816,482631
11/12/20233,31%0,5216,2416,2216,2016,249085
05/12/2023--15,7215,6215,6215,722032


*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