Cotação atual, histórico e gráfico do papel: H1OL34

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 H1OL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/02/2024	3,62%	12,80	366,30	366,30	366,30	366,30	14K	1
17/01/2024	0,00%	0,00	353,50	353,50	353,50	353,50	353	1
16/01/2024	0,00%	0,00	353,50	353,50	353,50	353,50	353	1
10/01/2024	-0,20%	-0,71	353,50	353,50	353,50	353,50	7K	1
21/11/2023	5,02%	16,92	354,21	354,60	354,21	354,60	82K	2
24/10/2023	-4,71%	-16,67	337,29	337,29	337,29	337,29	156K	2
28/09/2023	-1,28%	-4,60	353,96	354,02	353,85	354,02	409K	46
11/09/2023	-12,33%	-50,44	358,56	358,56	358,56	358,56	27K	1
02/02/2023	2,87%	11,40	409,00	409,01	409,00	409,01	2K	2
17/11/2022	3,54%	13,60	397,60	397,60	397,60	397,60	4K	1
07/11/2022	2,95%	11,00	384,00	382,20	382,20	384,00	26K	2
19/08/2022	1,11%	4,10	373,00	373,00	373,00	373,00	373	1
28/07/2022	-5,39%	-21,00	368,90	368,90	368,90	368,90	1K	2
22/07/2022	4,48%	16,73	389,90	389,90	389,90	389,90	9K	1
10/05/2022	-11,78%	-49,83	373,17	373,17	373,17	373,17	37K	2
09/12/2021	1,20%	5,00	423,00	423,00	423,00	423,00	5K	1
03/12/2021	0,53%	2,20	418,00	410,81	410,81	418,00	5K	4
22/11/2021	5,77%	22,70	415,80	415,80	415,80	415,80	6K	2
09/11/2021	0,83%	3,22	393,10	393,10	393,10	393,10	40K	1
08/11/2021	2,28%	8,68	389,88	386,08	386,08	389,88	3K	2
05/11/2021	-7,28%	-29,94	381,20	381,20	381,20	381,20	1K	1
21/10/2021	-0,57%	-2,35	411,14	411,14	411,14	411,14	4K	1
06/09/2021	2,60%	10,49	413,49	413,49	413,49	413,49	413	1
12/08/2021	8,30%	30,90	403,00	403,00	403,00	403,00	2K	2
29/07/2021	-0,48%	-1,80	372,10	372,72	372,10	373,10	216K	3
28/07/2021	0,05%	0,20	373,90	373,90	373,90	373,90	1K	1
27/07/2021	0,54%	2,02	373,70	373,70	373,70	373,70	1K	1
26/07/2021	0,62%	2,29	371,68	371,68	371,68	371,68	371	1
20/07/2021	3,64%	12,99	369,39	369,39	369,39	369,39	4K	1
16/07/2021	12,25%	38,90	356,40	356,58	355,25	357,00	495K	52
21/06/2021	-4,36%	-14,48	317,50	318,68	315,00	318,68	42K	8
28/05/2021	-0,40%	-1,32	331,98	333,30	331,98	333,30	7K	2
27/05/2021	-0,79%	-2,64	333,30	333,30	333,30	333,30	2K	1
25/05/2021	0,74%	2,47	335,94	335,94	335,94	335,94	2K	1
19/05/2021	1,05%	3,47	333,47	333,47	333,47	333,47	3K	1
13/05/2021	-7,17%	-25,50	330,00	329,40	329,40	330,00	8K	3
30/04/2021	-0,70%	-2,50	355,50	355,50	355,50	355,50	2K	1
29/04/2021	-12,79%	-52,50	358,00	363,29	358,00	363,29	5K	6
22/04/2021	-0,27%	-1,10	410,50	412,11	410,50	412,11	5K	2
07/04/2021	-3,60%	-15,38	411,60	413,10	411,60	413,10	8K	2
06/04/2021	6,56%	26,28	426,98	424,06	424,06	426,98	6K	2
23/03/2021	-0,17%	-0,67	400,70	399,02	399,02	400,70	2K	4
15/03/2021	2,26%	8,87	401,37	401,37	401,37	401,37	52K	1
11/03/2021	0,49%	1,90	392,50	392,50	392,50	392,50	392	1
10/03/2021	-5,19%	-21,40	390,60	390,60	390,60	390,60	390	1
08/03/2021	-0,34%	-1,40	412,00	412,00	412,00	412,00	5K	2
04/03/2021	0,83%	3,40	413,40	413,40	413,40	413,40	1K	1
01/03/2021	1,46%	5,90	410,00	410,00	410,00	410,00	2K	1
26/02/2021	1,03%	4,10	404,10	400,00	400,00	404,10	2K	2
25/02/2021	-9,71%	-43,00	400,00	410,39	400,00	410,39	12K	6
17/02/2021	1,96%	8,50	443,00	442,00	442,00	443,00	76K	2
12/02/2021	-4,32%	-19,60	434,50	437,69	432,44	437,69	3K	3
01/02/2021	2,12%	9,44	454,10	453,00	453,00	454,10	78K	4
29/01/2021	7,78%	32,08	444,66	444,66	444,66	444,66	133K	3
12/01/2021	-5,14%	-22,34	412,58	412,58	412,58	412,58	2K	1
11/01/2021	4,30%	17,94	434,92	434,92	434,92	434,92	130K	1
06/01/2021	10,17%	38,50	416,98	416,98	416,98	416,98	125K	1
04/01/2021	0,15%	0,57	378,48	378,48	378,48	378,48	114K	1
10/12/2020	1,03%	3,87	377,91	377,91	377,91	377,91	49K	1
04/12/2020	1,69%	6,23	374,04	374,04	374,04	374,04	37K	1
27/11/2020	-4,25%	-16,34	367,81	367,81	367,81	367,81	7K	1
13/11/2020	0,54%	2,05	384,15	384,15	384,15	384,15	4K	1
12/11/2020	3,19%	11,80	382,10	382,10	382,10	382,10	4K	1
11/11/2020	4,31%	15,29	370,30	370,30	370,30	370,30	4K	1
09/11/2020	-13,88%	-57,21	355,01	352,06	352,06	355,01	212K	3
06/11/2020	-1,06%	-4,43	412,22	412,22	412,22	412,22	4K	1
04/11/2020	3,69%	14,83	416,65	416,65	416,65	416,65	4K	1
28/10/2020	1,24%	4,94	401,82	401,82	401,82	401,82	8K	1
27/10/2020	21,36%	69,86	396,88	389,19	389,19	396,88	239K	4
11/09/2020	56,69%	118,32	327,02	329,71	327,00	329,71	190K	4
28/02/2020	-	-	208,70	208,70	208,70	208,70	63K	2

Date,Open,High,Low,Close,Volume
28-Feb-24,366.30,366.30,366.30,366.30,14285
17-Jan-24,353.50,353.50,353.50,353.50,353
16-Jan-24,353.50,353.50,353.50,353.50,353
10-Jan-24,353.50,353.50,353.50,353.50,7423
21-Nov-23,354.60,354.60,354.21,354.21,82177
24-Oct-23,337.29,337.29,337.29,337.29,156165
28-Sep-23,354.02,354.02,353.85,353.96,409232
11-Sep-23,358.56,358.56,358.56,358.56,27250
02-Feb-23,409.01,409.01,409.00,409.00,1636
17-Nov-22,397.60,397.60,397.60,397.60,4373
07-Nov-22,382.20,384.00,382.20,384.00,26050
19-Aug-22,373.00,373.00,373.00,373.00,373
28-Jul-22,368.90,368.90,368.90,368.90,1106
22-Jul-22,389.90,389.90,389.90,389.90,8967
10-May-22,373.17,373.17,373.17,373.17,36943
09-Dec-21,423.00,423.00,423.00,423.00,5499
03-Dec-21,410.81,418.00,410.81,418.00,4957
22-Nov-21,415.80,415.80,415.80,415.80,6237
09-Nov-21,393.10,393.10,393.10,393.10,40096
08-Nov-21,386.08,389.88,386.08,389.88,3493
05-Nov-21,381.20,381.20,381.20,381.20,1143
21-Oct-21,411.14,411.14,411.14,411.14,4111
06-Sep-21,413.49,413.49,413.49,413.49,413
12-Aug-21,403.00,403.00,403.00,403.00,2015
29-Jul-21,372.72,373.10,372.10,372.10,216122
28-Jul-21,373.90,373.90,373.90,373.90,1121
27-Jul-21,373.70,373.70,373.70,373.70,1121
26-Jul-21,371.68,371.68,371.68,371.68,371
20-Jul-21,369.39,369.39,369.39,369.39,3693
16-Jul-21,356.58,357.00,355.25,356.40,495499
21-Jun-21,318.68,318.68,315.00,317.50,41628
28-May-21,333.30,333.30,331.98,331.98,6646
27-May-21,333.30,333.30,333.30,333.30,1666
25-May-21,335.94,335.94,335.94,335.94,1679
19-May-21,333.47,333.47,333.47,333.47,2667
13-May-21,329.40,330.00,329.40,330.00,7911
30-Apr-21,355.50,355.50,355.50,355.50,2133
29-Apr-21,363.29,363.29,358.00,358.00,5420
22-Apr-21,412.11,412.11,410.50,410.50,4935
07-Apr-21,413.10,413.10,411.60,411.60,7841
06-Apr-21,424.06,426.98,424.06,426.98,5957
23-Mar-21,399.02,400.70,399.02,400.70,2398
15-Mar-21,401.37,401.37,401.37,401.37,52178
11-Mar-21,392.50,392.50,392.50,392.50,392
10-Mar-21,390.60,390.60,390.60,390.60,390
08-Mar-21,412.00,412.00,412.00,412.00,4532
04-Mar-21,413.40,413.40,413.40,413.40,1240
01-Mar-21,410.00,410.00,410.00,410.00,2050
26-Feb-21,400.00,404.10,400.00,404.10,1608
25-Feb-21,410.39,410.39,400.00,400.00,12276
17-Feb-21,442.00,443.00,442.00,443.00,75667
12-Feb-21,437.69,437.69,432.44,434.50,2614
01-Feb-21,453.00,454.10,453.00,454.10,78011
29-Jan-21,444.66,444.66,444.66,444.66,133398
12-Jan-21,412.58,412.58,412.58,412.58,2062
11-Jan-21,434.92,434.92,434.92,434.92,130476
06-Jan-21,416.98,416.98,416.98,416.98,125094
04-Jan-21,378.48,378.48,378.48,378.48,113544
10-Dec-20,377.91,377.91,377.91,377.91,49128
04-Dec-20,374.04,374.04,374.04,374.04,37404
27-Nov-20,367.81,367.81,367.81,367.81,7356
13-Nov-20,384.15,384.15,384.15,384.15,3841
12-Nov-20,382.10,382.10,382.10,382.10,3821
11-Nov-20,370.30,370.30,370.30,370.30,3703
09-Nov-20,352.06,355.01,352.06,355.01,212121
06-Nov-20,412.22,412.22,412.22,412.22,4122
04-Nov-20,416.65,416.65,416.65,416.65,4166
28-Oct-20,401.82,401.82,401.82,401.82,8036
27-Oct-20,389.19,396.88,389.19,396.88,238992
11-Sep-20,329.71,329.71,327.00,327.02,190473
28-Feb-20,208.70,208.70,208.70,208.70,62610

*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: H1OL34