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
12/11/2024	0,60%	0,36	60,70	60,70	60,70	60,70	6K	2
11/11/2024	1,89%	1,12	60,34	60,70	60,34	60,74	748K	7
08/11/2024	1,27%	0,74	59,22	59,64	59,22	60,06	1K	3
07/11/2024	0,36%	0,21	58,48	58,27	57,90	58,48	3K	3
06/11/2024	2,55%	1,45	58,27	58,27	58,27	58,27	10K	1
05/11/2024	1,14%	0,64	56,82	56,82	56,82	56,82	511	1
04/11/2024	-3,07%	-1,78	56,18	57,96	56,18	57,96	788	2

01/11/2024	1,05%	0,60	57,96	57,18	57,18	57,96	634	3
31/10/2024	-0,31%	-0,18	57,36	57,78	57,36	57,78	10K	3
29/10/2024	1,70%	0,96	57,54	57,54	57,54	57,54	3K	1
28/10/2024	0,50%	0,28	56,58	56,58	56,58	56,58	56	1
25/10/2024	0,25%	0,14	56,30	56,40	56,28	56,40	3K	3
24/10/2024	0,54%	0,30	56,16	55,50	55,50	56,16	1M	3
23/10/2024	-1,06%	-0,60	55,86	55,86	55,86	55,86	1M	1
22/10/2024	0,75%	0,42	56,46	56,46	56,46	56,46	3M	1
16/10/2024	0,97%	0,54	56,04	56,40	56,04	56,40	3K	2
15/10/2024	-1,87%	-1,06	55,50	55,50	55,50	55,50	555	1
14/10/2024	1,00%	0,56	56,56	56,56	56,56	56,56	565	1
11/10/2024	1,56%	0,86	56,00	56,00	56,00	56,00	11K	1
10/10/2024	-0,11%	-0,06	55,14	55,14	55,14	55,14	10K	1
09/10/2024	2,03%	1,10	55,20	54,80	54,70	55,35	33K	7
08/10/2024	1,29%	0,69	54,10	54,03	54,00	54,10	4K	3
07/10/2024	0,47%	0,25	53,41	53,41	53,41	53,41	534	1
04/10/2024	1,74%	0,91	53,16	53,42	53,16	53,42	2K	2
02/10/2024	1,22%	0,63	52,25	52,25	52,25	52,25	836	1
27/09/2024	0,00%	0,00	51,62	51,62	51,62	51,62	51	1
23/09/2024	-0,39%	-0,20	51,62	52,50	51,55	52,50	11K	3
20/09/2024	1,91%	0,97	51,82	51,82	51,82	51,82	508K	1
18/09/2024	3,67%	1,80	50,85	51,05	50,85	51,05	10K	2
11/09/2024	-1,76%	-0,88	49,05	49,05	49,05	49,05	1K	1
06/09/2024	-0,54%	-0,27	49,93	49,93	49,93	49,93	15K	1
04/09/2024	0,30%	0,15	50,20	50,20	50,20	50,20	150	1
28/08/2024	-0,24%	-0,12	50,05	50,05	50,05	50,05	50	1
27/08/2024	0,95%	0,47	50,17	50,05	50,05	50,17	158K	16
23/08/2024	5,32%	2,51	49,70	47,17	47,17	49,70	96	2
21/08/2024	0,00%	0,00	47,19	47,19	47,19	47,19	6K	1
12/08/2024	-0,76%	-0,36	47,19	47,59	47,19	47,59	651K	3
07/08/2024	-1,18%	-0,57	47,55	47,55	47,55	47,55	47	1
06/08/2024	-3,82%	-1,91	48,12	48,12	48,12	48,12	1M	1
31/07/2024	-2,00%	-1,02	50,03	50,03	50,03	50,03	600	1
29/07/2024	0,18%	0,09	51,05	51,25	51,05	51,25	1K	2
26/07/2024	1,01%	0,51	50,96	50,96	50,96	50,96	50	1
25/07/2024	-1,46%	-0,75	50,45	50,45	50,45	50,45	151	1
18/07/2024	0,00%	0,00	51,20	51,20	51,20	51,20	51	1
17/07/2024	1,17%	0,59	51,20	51,20	51,20	51,20	153	1
11/07/2024	0,22%	0,11	50,61	50,61	50,61	50,61	50	1
03/07/2024	-0,90%	-0,46	50,50	50,50	50,50	50,50	2K	1
02/07/2024	2,41%	1,20	50,96	50,96	50,96	50,96	836K	1
01/07/2024	-1,76%	-0,89	49,76	49,80	49,76	49,80	298	2
28/06/2024	3,05%	1,50	50,65	50,65	50,65	50,65	50	1
26/06/2024	1,24%	0,60	49,15	49,15	49,15	49,15	12K	2
24/06/2024	-0,41%	-0,20	48,55	49,30	48,55	49,30	688	3
21/06/2024	4,61%	2,15	48,75	48,75	48,75	48,75	243	2
14/06/2024	-1,42%	-0,67	46,60	46,60	46,60	46,60	46	1
13/06/2024	0,00%	0,00	47,27	47,27	47,27	47,27	14K	1
12/06/2024	7,95%	3,48	47,27	49,61	47,27	49,61	13K	4
06/06/2024	1,48%	0,64	43,79	43,79	43,79	43,79	437	1
03/06/2024	0,00%	0,00	43,15	44,03	43,15	44,03	303	2
31/05/2024	-1,05%	-0,46	43,15	43,17	43,15	43,17	2M	2
22/05/2024	0,28%	0,12	43,61	44,16	43,61	44,20	343K	7
21/05/2024	-1,96%	-0,87	43,49	43,49	43,49	43,49	521	1
13/05/2024	-0,36%	-0,16	44,36	44,36	44,36	44,36	736K	1
10/05/2024	2,13%	0,93	44,52	44,46	44,46	44,52	444	3
09/05/2024	1,23%	0,53	43,59	42,89	42,89	43,59	532K	3
29/04/2024	-2,40%	-1,06	43,06	43,28	43,04	43,28	14K	4
25/04/2024	-1,63%	-0,73	44,12	44,10	44,10	44,12	441	2
24/04/2024	5,98%	2,53	44,85	44,76	44,75	44,85	2M	8
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	-	-	28,15	28,15	28,15	28,15	450	1

Date,Open,High,Low,Close,Volume
12-Nov-24,60.70,60.70,60.70,60.70,6009
11-Nov-24,60.70,60.74,60.34,60.34,747701
08-Nov-24,59.64,60.06,59.22,59.22,1069
07-Nov-24,58.27,58.48,57.90,58.48,2609
06-Nov-24,58.27,58.27,58.27,58.27,9964
05-Nov-24,56.82,56.82,56.82,56.82,511
04-Nov-24,57.96,57.96,56.18,56.18,788
01-Nov-24,57.18,57.96,57.18,57.96,634
31-Oct-24,57.78,57.78,57.36,57.36,9829
29-Oct-24,57.54,57.54,57.54,57.54,2877
28-Oct-24,56.58,56.58,56.58,56.58,56
25-Oct-24,56.40,56.40,56.28,56.30,3322
24-Oct-24,55.50,56.16,55.50,56.16,1406220
23-Oct-24,55.86,55.86,55.86,55.86,1396500
22-Oct-24,56.46,56.46,56.46,56.46,2823000
16-Oct-24,56.40,56.40,56.04,56.04,3029
15-Oct-24,55.50,55.50,55.50,55.50,555
14-Oct-24,56.56,56.56,56.56,56.56,565
11-Oct-24,56.00,56.00,56.00,56.00,10976
10-Oct-24,55.14,55.14,55.14,55.14,9925
09-Oct-24,54.80,55.35,54.70,55.20,32826
08-Oct-24,54.03,54.10,54.00,54.10,4161
07-Oct-24,53.41,53.41,53.41,53.41,534
04-Oct-24,53.42,53.42,53.16,53.16,2233
02-Oct-24,52.25,52.25,52.25,52.25,836
27-Sep-24,51.62,51.62,51.62,51.62,51
23-Sep-24,52.50,52.50,51.55,51.62,11044
20-Sep-24,51.82,51.82,51.82,51.82,507836
18-Sep-24,51.05,51.05,50.85,50.85,10260
11-Sep-24,49.05,49.05,49.05,49.05,1471
06-Sep-24,49.93,49.93,49.93,49.93,14979
04-Sep-24,50.20,50.20,50.20,50.20,150
28-Aug-24,50.05,50.05,50.05,50.05,50
27-Aug-24,50.05,50.17,50.05,50.17,157946
23-Aug-24,47.17,49.70,47.17,49.70,96
21-Aug-24,47.19,47.19,47.19,47.19,5662
12-Aug-24,47.59,47.59,47.19,47.19,651412
07-Aug-24,47.55,47.55,47.55,47.55,47
06-Aug-24,48.12,48.12,48.12,48.12,1332924
31-Jul-24,50.03,50.03,50.03,50.03,600
29-Jul-24,51.25,51.25,51.05,51.05,1484
26-Jul-24,50.96,50.96,50.96,50.96,50
25-Jul-24,50.45,50.45,50.45,50.45,151
18-Jul-24,51.20,51.20,51.20,51.20,51
17-Jul-24,51.20,51.20,51.20,51.20,153
11-Jul-24,50.61,50.61,50.61,50.61,50
03-Jul-24,50.50,50.50,50.50,50.50,2020
02-Jul-24,50.96,50.96,50.96,50.96,835744
01-Jul-24,49.80,49.80,49.76,49.76,298
28-Jun-24,50.65,50.65,50.65,50.65,50
26-Jun-24,49.15,49.15,49.15,49.15,11796
24-Jun-24,49.30,49.30,48.55,48.55,688
21-Jun-24,48.75,48.75,48.75,48.75,243
14-Jun-24,46.60,46.60,46.60,46.60,46
13-Jun-24,47.27,47.27,47.27,47.27,14181
12-Jun-24,49.61,49.61,47.27,47.27,13080
06-Jun-24,43.79,43.79,43.79,43.79,437
03-Jun-24,44.03,44.03,43.15,43.15,303
31-May-24,43.17,43.17,43.15,43.15,1812386
22-May-24,44.16,44.20,43.61,43.61,342696
21-May-24,43.49,43.49,43.49,43.49,521
13-May-24,44.36,44.36,44.36,44.36,736376
10-May-24,44.46,44.52,44.46,44.52,444
09-May-24,42.89,43.59,42.89,43.59,531883
29-Apr-24,43.28,43.28,43.04,43.06,13738
25-Apr-24,44.10,44.12,44.10,44.12,441
24-Apr-24,44.76,44.85,44.75,44.85,2015273
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

*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