Cotação atual, histórico e gráfico do papel: H1LT34

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 H1LT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	-0,31%	-0,13	42,32	42,40	42,32	42,40	6K	2
22/04/2024	-0,07%	-0,03	42,45	42,45	42,45	42,45	1K	1
19/04/2024	-3,01%	-1,32	42,48	42,48	42,48	42,48	254	1
17/04/2024	-0,73%	-0,32	43,80	43,80	43,80	43,80	87	1
12/04/2024	-0,90%	-0,40	44,12	44,12	44,12	44,12	88	1
08/04/2024	-0,20%	-0,09	44,52	44,52	44,52	44,52	4K	1
04/04/2024	-0,51%	-0,23	44,61	44,78	44,61	44,78	850	2
03/04/2024	1,08%	0,48	44,84	44,76	44,76	44,84	179	2
02/04/2024	0,14%	0,06	44,36	44,36	44,36	44,36	621	1
28/03/2024	0,00%	0,00	44,30	44,30	44,30	44,30	44	1
26/03/2024	0,87%	0,38	44,30	43,85	43,85	44,30	88	2

25/03/2024	4,57%	1,92	43,92	43,92	43,92	43,92	43	1
13/03/2024	0,00%	0,00	42,00	42,00	42,00	42,00	84	1
07/03/2024	-0,71%	-0,30	42,00	42,21	42,00	42,21	379	2
06/03/2024	0,81%	0,34	42,30	42,30	42,30	42,30	1K	1
04/03/2024	-1,22%	-0,52	41,96	42,00	41,96	42,00	3K	2
29/02/2024	1,24%	0,52	42,48	42,33	42,33	42,48	254	2
27/02/2024	-3,50%	-1,52	41,96	41,96	41,96	41,96	125	1
26/02/2024	8,35%	3,35	43,48	43,48	43,48	43,48	86	1
15/02/2024	1,19%	0,47	40,13	40,13	40,13	40,13	474K	1
14/02/2024	-2,82%	-1,15	39,66	39,66	39,66	39,66	475	1
07/02/2024	5,51%	2,13	40,81	40,81	40,81	40,81	40	1
24/01/2024	-1,28%	-0,50	38,68	38,68	38,68	38,68	193	1
22/01/2024	6,35%	2,34	39,18	39,18	39,18	39,18	940	1
03/01/2024	0,52%	0,19	36,84	36,88	36,84	36,88	626	2
22/12/2023	0,05%	0,02	36,65	36,65	36,65	36,65	36	1
21/12/2023	0,36%	0,13	36,63	36,63	36,63	36,63	832K	1
20/12/2023	-1,00%	-0,37	36,50	36,68	36,50	36,68	38K	2
12/12/2023	0,85%	0,31	36,87	36,87	36,87	36,87	16K	1
11/12/2023	3,54%	1,25	36,56	36,52	36,52	36,56	511	3
08/12/2023	-0,08%	-0,03	35,31	35,31	35,31	35,31	4K	1
04/12/2023	1,84%	0,64	35,34	35,34	35,34	35,34	35	1
21/11/2023	0,99%	0,34	34,70	34,40	34,40	34,70	967	4
17/11/2023	1,45%	0,49	34,36	34,24	34,24	34,36	823	3
14/11/2023	2,64%	0,87	33,87	33,87	33,87	33,87	270	1
10/11/2023	3,25%	1,04	33,00	33,00	33,00	33,00	33	1
31/10/2023	2,63%	0,82	31,96	31,88	31,88	31,96	766	3
27/10/2023	0,13%	0,04	31,14	31,14	31,14	31,14	249	1
26/10/2023	-2,32%	-0,74	31,10	31,10	31,10	31,10	248	1
13/09/2023	4,56%	1,39	31,84	30,46	30,46	31,86	685	10
30/08/2023	0,16%	0,05	30,45	30,45	30,45	30,45	274	1
28/08/2023	1,47%	0,44	30,40	30,40	30,40	30,40	40K	1
25/08/2023	-2,41%	-0,74	29,96	30,10	29,96	30,10	30K	2
22/08/2023	-2,07%	-0,65	30,70	30,70	30,70	30,70	614	1
18/08/2023	-1,88%	-0,60	31,35	31,02	31,02	31,37	8K	217
16/08/2023	-0,50%	-0,16	31,95	31,95	31,95	31,95	95	2
15/08/2023	1,94%	0,61	32,11	31,50	31,50	32,11	26K	2
10/08/2023	0,67%	0,21	31,50	31,50	31,50	31,50	1K	1
08/08/2023	-0,10%	-0,03	31,29	31,29	31,29	31,29	31	1
07/08/2023	1,79%	0,55	31,32	31,32	31,32	31,32	31	1
04/08/2023	0,33%	0,10	30,77	35,27	30,77	35,27	97	3
13/07/2023	2,44%	0,73	30,67	30,67	30,67	30,67	30	1
06/07/2023	9,63%	2,63	29,94	29,19	29,19	29,94	59	2
23/06/2023	-2,25%	-0,63	27,31	27,94	27,31	27,94	1K	2
22/06/2023	0,04%	0,01	27,94	27,94	27,94	27,94	447	1
20/06/2023	0,76%	0,21	27,93	27,93	27,93	27,93	27	1
19/06/2023	-3,95%	-1,14	27,72	27,72	27,72	27,72	332	1
16/06/2023	3,07%	0,86	28,86	28,86	28,86	28,86	28	1
15/06/2023	-3,08%	-0,89	28,00	28,14	28,00	28,14	730	2
12/06/2023	-1,20%	-0,35	28,89	28,89	28,89	28,89	115	1
07/06/2023	0,00%	0,00	29,24	29,24	29,24	29,24	467	1
05/06/2023	1,32%	0,38	29,24	29,24	29,24	29,24	467	1
01/06/2023	0,73%	0,21	28,86	28,65	28,65	28,86	490	2
31/05/2023	-1,04%	-0,30	28,65	28,65	28,65	28,65	28	1
26/05/2023	-0,75%	-0,22	28,95	28,95	28,95	28,95	463	1
25/05/2023	3,62%	1,02	29,17	28,96	28,96	29,17	521	3
24/05/2023	-1,57%	-0,45	28,15	28,15	28,15	28,15	450	1
23/05/2023	-6,54%	-2,00	28,60	28,60	28,60	28,60	400	2
19/05/2023	0,79%	0,24	30,60	30,60	30,60	30,60	30	1
18/05/2023	0,60%	0,18	30,36	30,36	30,36	30,36	30	1
17/05/2023	3,43%	1,00	30,18	30,18	30,18	30,18	30	1
16/05/2023	0,62%	0,18	29,18	29,18	29,18	29,18	29	1
12/05/2023	-0,96%	-0,28	29,00	29,00	29,00	29,00	29	1
11/05/2023	0,93%	0,27	29,28	29,28	29,28	29,28	29	1
10/05/2023	-4,89%	-1,49	29,01	29,01	29,01	29,01	29	1
09/05/2023	1,60%	0,48	30,50	30,50	30,50	30,50	30	1
08/05/2023	1,08%	0,32	30,02	30,02	30,02	30,02	30	1
05/05/2023	-0,60%	-0,18	29,70	29,70	29,70	29,70	29	1
04/05/2023	-2,73%	-0,84	29,88	29,91	29,88	29,91	59	2
03/05/2023	1,79%	0,54	30,72	30,72	30,72	30,72	276	1
02/05/2023	-2,55%	-0,79	30,18	30,18	30,18	30,18	30	1
24/04/2023	0,00%	0,00	30,97	30,97	30,97	30,97	216	1
20/04/2023	5,77%	1,69	30,97	27,01	27,01	30,97	354	6
30/03/2023	1,46%	0,42	29,28	29,28	29,28	29,28	439	1
27/03/2023	-6,99%	-2,17	28,86	28,86	28,86	28,86	432	1
21/03/2023	2,85%	0,86	31,03	30,63	30,63	31,03	450K	2
20/03/2023	-3,86%	-1,21	30,17	30,14	30,09	30,17	916K	6
27/02/2023	0,45%	0,14	31,38	31,24	31,24	31,38	1K	2
23/02/2023	-0,35%	-0,11	31,24	31,24	31,24	31,24	3M	2
03/02/2023	2,62%	0,80	31,35	31,49	31,35	31,49	62	2
30/01/2023	6,74%	1,93	30,55	28,90	28,90	30,55	21K	5
12/01/2023	3,14%	0,87	28,62	28,62	28,62	28,62	11K	1
29/12/2022	2,13%	0,58	27,75	27,75	27,75	27,75	111	1
22/12/2022	-1,34%	-0,37	27,17	26,97	26,97	27,17	3K	2
21/12/2022	-1,50%	-0,42	27,54	27,53	27,53	27,54	6K	2
20/12/2022	-5,28%	-1,56	27,96	28,47	27,96	28,47	38K	5
16/12/2022	-4,77%	-1,48	29,52	29,52	29,52	29,52	29	1
09/12/2022	0,00%	0,00	31,00	31,00	31,00	31,00	31	1
29/11/2022	-91,65%	-340,10	31,00	31,00	31,00	31,00	31	1
25/11/2022	7,25%	25,10	371,10	371,10	371,10	371,10	6K	1
14/09/2022	-0,85%	-2,95	346,00	346,00	346,00	346,00	692	1
15/08/2022	1,90%	6,52	348,95	348,95	348,95	348,95	3K	1
09/08/2022	0,00%	-0,01	342,43	342,43	342,43	342,43	1K	1
05/08/2022	-0,08%	-0,26	342,44	342,44	342,44	342,44	684	1
13/05/2022	-0,67%	-2,30	342,70	342,70	342,70	342,70	1K	1
12/05/2022	-7,85%	-29,40	345,00	346,50	345,00	346,50	227K	11
19/04/2022	-1,73%	-6,60	374,40	380,99	370,80	380,99	1K	3
16/03/2022	6,84%	24,40	381,00	380,49	380,49	381,46	310K	9
10/03/2022	2,54%	8,82	356,60	356,60	356,60	356,60	4K	1
08/03/2022	4,34%	14,48	347,78	329,30	329,30	347,78	1K	2
07/03/2022	-8,55%	-31,15	333,30	333,30	333,30	333,30	3K	1
03/03/2022	-0,69%	-2,55	364,45	364,45	364,45	364,45	1K	1
24/02/2022	-1,08%	-4,00	367,00	367,00	367,00	367,00	4K	1
23/02/2022	-2,76%	-10,53	371,00	374,06	369,60	374,06	3K	6
01/02/2022	-2,72%	-10,66	381,53	381,53	381,53	381,53	381	1
24/01/2022	0,00%	0,00	392,19	392,19	392,19	392,19	784	1
21/01/2022	-2,44%	-9,81	392,19	392,19	392,19	392,19	314K	2
13/12/2021	-1,86%	-7,60	402,00	402,00	402,00	402,00	121K	3
07/12/2021	7,23%	27,60	409,60	409,60	409,60	409,60	10K	1
01/12/2021	-9,41%	-39,68	382,00	384,33	381,52	384,72	93K	22
08/11/2021	1,13%	4,71	421,68	425,00	421,68	425,00	50K	2
05/11/2021	3,72%	14,97	416,97	420,74	416,97	420,74	337K	8
26/10/2021	0,37%	1,50	402,00	404,40	402,00	404,40	17K	2
21/10/2021	0,68%	2,70	400,50	400,50	400,50	400,50	400	1
19/10/2021	0,00%	0,00	397,80	397,80	397,80	397,80	397	1
18/10/2021	0,79%	3,12	397,80	397,80	397,80	397,80	16K	1
15/10/2021	11,81%	41,68	394,68	396,23	392,15	396,23	5K	4
23/09/2021	2,94%	10,07	353,00	353,00	353,00	353,00	18K	1
22/09/2021	0,56%	1,92	342,93	342,93	342,93	342,93	445K	1
21/09/2021	-0,42%	-1,45	341,01	341,01	341,01	341,01	5K	1
20/09/2021	-1,37%	-4,74	342,46	341,78	341,78	342,46	2K	5
17/09/2021	-0,60%	-2,08	347,20	347,20	347,20	347,20	3K	1
16/09/2021	1,41%	4,85	349,28	349,28	349,28	349,28	3K	1
15/09/2021	-	-	344,43	344,43	344,43	344,43	1K	1

Date,Open,High,Low,Close,Volume
23-Apr-24,42.40,42.40,42.32,42.32,5978
22-Apr-24,42.45,42.45,42.45,42.45,1018
19-Apr-24,42.48,42.48,42.48,42.48,254
17-Apr-24,43.80,43.80,43.80,43.80,87
12-Apr-24,44.12,44.12,44.12,44.12,88
08-Apr-24,44.52,44.52,44.52,44.52,4452
04-Apr-24,44.78,44.78,44.61,44.61,850
03-Apr-24,44.76,44.84,44.76,44.84,179
02-Apr-24,44.36,44.36,44.36,44.36,621
28-Mar-24,44.30,44.30,44.30,44.30,44
26-Mar-24,43.85,44.30,43.85,44.30,88
25-Mar-24,43.92,43.92,43.92,43.92,43
13-Mar-24,42.00,42.00,42.00,42.00,84
07-Mar-24,42.21,42.21,42.00,42.00,379
06-Mar-24,42.30,42.30,42.30,42.30,1311
04-Mar-24,42.00,42.00,41.96,41.96,2561
29-Feb-24,42.33,42.48,42.33,42.48,254
27-Feb-24,41.96,41.96,41.96,41.96,125
26-Feb-24,43.48,43.48,43.48,43.48,86
15-Feb-24,40.13,40.13,40.13,40.13,473534
14-Feb-24,39.66,39.66,39.66,39.66,475
07-Feb-24,40.81,40.81,40.81,40.81,40
24-Jan-24,38.68,38.68,38.68,38.68,193
22-Jan-24,39.18,39.18,39.18,39.18,940
03-Jan-24,36.88,36.88,36.84,36.84,626
22-Dec-23,36.65,36.65,36.65,36.65,36
21-Dec-23,36.63,36.63,36.63,36.63,831501
20-Dec-23,36.68,36.68,36.50,36.50,37527
12-Dec-23,36.87,36.87,36.87,36.87,15669
11-Dec-23,36.52,36.56,36.52,36.56,511
08-Dec-23,35.31,35.31,35.31,35.31,4413
04-Dec-23,35.34,35.34,35.34,35.34,35
21-Nov-23,34.40,34.70,34.40,34.70,967
17-Nov-23,34.24,34.36,34.24,34.36,823
14-Nov-23,33.87,33.87,33.87,33.87,270
10-Nov-23,33.00,33.00,33.00,33.00,33
31-Oct-23,31.88,31.96,31.88,31.96,766
27-Oct-23,31.14,31.14,31.14,31.14,249
26-Oct-23,31.10,31.10,31.10,31.10,248
13-Sep-23,30.46,31.86,30.46,31.84,685
30-Aug-23,30.45,30.45,30.45,30.45,274
28-Aug-23,30.40,30.40,30.40,30.40,39520
25-Aug-23,30.10,30.10,29.96,29.96,30030
22-Aug-23,30.70,30.70,30.70,30.70,614
18-Aug-23,31.02,31.37,31.02,31.35,7621
16-Aug-23,31.95,31.95,31.95,31.95,95
15-Aug-23,31.50,32.11,31.50,32.11,25719
10-Aug-23,31.50,31.50,31.50,31.50,1197
08-Aug-23,31.29,31.29,31.29,31.29,31
07-Aug-23,31.32,31.32,31.32,31.32,31
04-Aug-23,35.27,35.27,30.77,30.77,97
13-Jul-23,30.67,30.67,30.67,30.67,30
06-Jul-23,29.19,29.94,29.19,29.94,59
23-Jun-23,27.94,27.94,27.31,27.31,1498
22-Jun-23,27.94,27.94,27.94,27.94,447
20-Jun-23,27.93,27.93,27.93,27.93,27
19-Jun-23,27.72,27.72,27.72,27.72,332
16-Jun-23,28.86,28.86,28.86,28.86,28
15-Jun-23,28.14,28.14,28.00,28.00,730
12-Jun-23,28.89,28.89,28.89,28.89,115
07-Jun-23,29.24,29.24,29.24,29.24,467
05-Jun-23,29.24,29.24,29.24,29.24,467
01-Jun-23,28.65,28.86,28.65,28.86,490
31-May-23,28.65,28.65,28.65,28.65,28
26-May-23,28.95,28.95,28.95,28.95,463
25-May-23,28.96,29.17,28.96,29.17,521
24-May-23,28.15,28.15,28.15,28.15,450
23-May-23,28.60,28.60,28.60,28.60,400
19-May-23,30.60,30.60,30.60,30.60,30
18-May-23,30.36,30.36,30.36,30.36,30
17-May-23,30.18,30.18,30.18,30.18,30
16-May-23,29.18,29.18,29.18,29.18,29
12-May-23,29.00,29.00,29.00,29.00,29
11-May-23,29.28,29.28,29.28,29.28,29
10-May-23,29.01,29.01,29.01,29.01,29
09-May-23,30.50,30.50,30.50,30.50,30
08-May-23,30.02,30.02,30.02,30.02,30
05-May-23,29.70,29.70,29.70,29.70,29
04-May-23,29.91,29.91,29.88,29.88,59
03-May-23,30.72,30.72,30.72,30.72,276
02-May-23,30.18,30.18,30.18,30.18,30
24-Apr-23,30.97,30.97,30.97,30.97,216
20-Apr-23,27.01,30.97,27.01,30.97,354
30-Mar-23,29.28,29.28,29.28,29.28,439
27-Mar-23,28.86,28.86,28.86,28.86,432
21-Mar-23,30.63,31.03,30.63,31.03,450302
20-Mar-23,30.14,30.17,30.09,30.17,916255
27-Feb-23,31.24,31.38,31.24,31.38,1160
23-Feb-23,31.24,31.24,31.24,31.24,2722566
03-Feb-23,31.49,31.49,31.35,31.35,62
30-Jan-23,28.90,30.55,28.90,30.55,21096
12-Jan-23,28.62,28.62,28.62,28.62,11448
29-Dec-22,27.75,27.75,27.75,27.75,111
22-Dec-22,26.97,27.17,26.97,27.17,2770
21-Dec-22,27.53,27.54,27.53,27.54,5507
20-Dec-22,28.47,28.47,27.96,27.96,38124
16-Dec-22,29.52,29.52,29.52,29.52,29
09-Dec-22,31.00,31.00,31.00,31.00,31
29-Nov-22,31.00,31.00,31.00,31.00,31
25-Nov-22,371.10,371.10,371.10,371.10,5566
14-Sep-22,346.00,346.00,346.00,346.00,692
15-Aug-22,348.95,348.95,348.95,348.95,2791
09-Aug-22,342.43,342.43,342.43,342.43,1369
05-Aug-22,342.44,342.44,342.44,342.44,684
13-May-22,342.70,342.70,342.70,342.70,1028
12-May-22,346.50,346.50,345.00,345.00,226538
19-Apr-22,380.99,380.99,370.80,374.40,1126
16-Mar-22,380.49,381.46,380.49,381.00,309724
10-Mar-22,356.60,356.60,356.60,356.60,4279
08-Mar-22,329.30,347.78,329.30,347.78,1024
07-Mar-22,333.30,333.30,333.30,333.30,3333
03-Mar-22,364.45,364.45,364.45,364.45,1093
24-Feb-22,367.00,367.00,367.00,367.00,4404
23-Feb-22,374.06,374.06,369.60,371.00,3352
01-Feb-22,381.53,381.53,381.53,381.53,381
24-Jan-22,392.19,392.19,392.19,392.19,784
21-Jan-22,392.19,392.19,392.19,392.19,313752
13-Dec-21,402.00,402.00,402.00,402.00,120600
07-Dec-21,409.60,409.60,409.60,409.60,10240
01-Dec-21,384.33,384.72,381.52,382.00,92605
08-Nov-21,425.00,425.00,421.68,421.68,49718
05-Nov-21,420.74,420.74,416.97,416.97,337008
26-Oct-21,404.40,404.40,402.00,402.00,16578
21-Oct-21,400.50,400.50,400.50,400.50,400
19-Oct-21,397.80,397.80,397.80,397.80,397
18-Oct-21,397.80,397.80,397.80,397.80,15912
15-Oct-21,396.23,396.23,392.15,394.68,4737
23-Sep-21,353.00,353.00,353.00,353.00,17650
22-Sep-21,342.93,342.93,342.93,342.93,445123
21-Sep-21,341.01,341.01,341.01,341.01,4774
20-Sep-21,341.78,342.46,341.78,342.46,2052
17-Sep-21,347.20,347.20,347.20,347.20,2777
16-Sep-21,349.28,349.28,349.28,349.28,3143
15-Sep-21,344.43,344.43,344.43,344.43,1033

*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: H1LT34