Cotação atual, histórico e gráfico do papel: H1PE34

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 H1PE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/07/2025	14,55%	14,68	115,56	115,56	115,56	115,56	577	1
27/06/2025	-0,33%	-0,33	100,88	100,88	100,88	100,88	1K	1
26/06/2025	1,21%	1,21	101,21	98,73	98,73	101,25	27K	9
05/06/2025	-0,99%	-1,00	100,00	99,45	99,45	101,15	70K	3
04/06/2025	1,00%	1,00	101,00	101,00	101,00	101,00	5K	1
15/05/2025	-0,99%	-1,00	100,00	100,00	100,00	100,00	2K	1
13/05/2025	9,54%	8,80	101,00	96,85	96,85	101,00	2K	5

25/04/2025	8,62%	7,32	92,20	92,07	92,07	92,20	184	2
14/04/2025	5,59%	4,49	84,88	86,00	84,67	86,00	121K	6
10/04/2025	-14,36%	-13,48	80,39	80,80	80,35	80,80	241	3
25/03/2025	1,48%	1,37	93,87	93,80	93,80	93,87	47K	9
19/03/2025	2,35%	2,12	92,50	92,25	92,25	92,50	2K	2
18/03/2025	1,48%	1,32	90,38	90,38	90,38	90,38	2K	1
14/03/2025	-1,04%	-0,94	89,06	89,06	89,06	89,06	4K	1
12/03/2025	2,35%	2,07	90,00	90,00	90,00	90,00	90	1
10/03/2025	-3,90%	-3,57	87,93	91,50	87,38	91,50	29K	5
07/03/2025	-19,02%	-21,49	91,50	87,39	87,39	91,50	356	4
05/03/2025	-2,05%	-2,36	112,99	112,99	112,99	112,99	112	1
28/02/2025	-7,93%	-9,94	115,35	115,85	113,34	115,85	921	5
18/02/2025	-0,09%	-0,11	125,29	125,29	125,29	125,29	13K	1
17/02/2025	1,65%	2,04	125,40	125,40	125,40	125,40	627	1
14/02/2025	0,39%	0,48	123,36	123,36	123,36	123,36	370	1
12/02/2025	-0,78%	-0,96	122,88	122,88	122,88	122,88	122	1
10/02/2025	0,68%	0,84	123,84	123,84	123,84	123,84	371	1
07/02/2025	-2,01%	-2,52	123,00	123,00	123,00	123,00	49K	1
31/01/2025	0,33%	0,41	125,52	125,52	125,52	125,52	125	1
29/01/2025	0,83%	1,03	125,11	125,11	125,11	125,11	125	1
28/01/2025	-14,47%	-20,99	124,08	134,97	124,08	134,97	51K	5
22/01/2025	1,73%	2,47	145,07	145,07	145,07	145,07	145	1
21/01/2025	0,81%	1,14	142,60	142,60	142,60	142,60	285	1
20/01/2025	4,61%	6,24	141,46	141,39	141,39	141,46	424	2
14/01/2025	0,27%	0,37	135,22	136,20	135,22	136,20	5K	3
10/01/2025	1,07%	1,43	134,85	134,85	134,85	134,85	1K	1
08/01/2025	-1,45%	-1,96	133,42	135,45	133,42	135,45	404	2
06/01/2025	0,00%	0,00	135,38	135,38	135,38	135,38	4K	1
27/12/2024	0,50%	0,68	135,38	135,37	135,37	135,38	676	2
18/12/2024	1,20%	1,60	134,70	134,70	134,70	134,70	2K	1
17/12/2024	-0,05%	-0,06	133,10	134,47	133,10	134,47	1K	2
16/12/2024	1,32%	1,73	133,16	131,58	131,58	133,16	1K	2
13/12/2024	-0,88%	-1,17	131,43	132,43	131,43	132,60	527	3
12/12/2024	0,20%	0,26	132,60	129,74	129,74	133,64	27K	4
11/12/2024	-1,64%	-2,20	132,34	132,34	132,34	132,34	132	1
10/12/2024	-5,02%	-7,11	134,54	138,87	134,40	138,87	5K	4
09/12/2024	-3,83%	-5,64	141,65	146,03	140,70	146,03	4K	6
06/12/2024	12,94%	16,87	147,29	141,27	141,27	147,29	145K	8
05/12/2024	2,60%	3,30	130,42	132,09	130,42	133,38	137K	11
29/11/2024	0,81%	1,02	127,12	127,12	127,12	127,12	127	1
28/11/2024	2,37%	2,92	126,10	126,03	126,03	126,15	2K	4
27/11/2024	-4,00%	-5,13	123,18	123,18	123,18	123,18	123	1
26/11/2024	3,71%	4,59	128,31	129,87	128,31	129,87	644	2
18/11/2024	-2,59%	-3,29	123,72	124,68	123,72	125,88	2K	4
14/11/2024	-0,06%	-0,07	127,01	127,01	127,01	127,01	127	1
13/11/2024	0,99%	1,24	127,08	127,08	127,08	127,08	1K	1
12/11/2024	-0,62%	-0,78	125,84	126,88	125,84	126,88	760	2
11/11/2024	11,11%	12,66	126,62	134,18	126,62	134,18	1K	3
01/11/2024	-0,29%	-0,33	113,96	113,96	113,96	113,96	227	1
29/10/2024	1,56%	1,76	114,29	114,29	114,29	114,29	114	1
28/10/2024	-2,01%	-2,31	112,53	112,53	112,53	112,53	225	1
21/10/2024	-0,64%	-0,74	114,84	115,58	114,84	115,58	346	3
11/10/2024	0,03%	0,03	115,58	115,58	115,58	115,58	577	1
10/10/2024	-0,29%	-0,34	115,55	115,55	115,55	115,55	577	1
08/10/2024	6,74%	7,32	115,89	115,91	115,89	115,91	13K	3
01/10/2024	-1,20%	-1,32	108,57	108,57	108,57	108,57	108	1
30/09/2024	-1,09%	-1,21	109,89	109,23	109,12	109,89	1K	3
26/09/2024	5,71%	6,00	111,10	110,55	110,55	111,10	774	2
23/09/2024	2,74%	2,80	105,10	104,00	104,00	105,10	2K	2
20/09/2024	2,49%	2,49	102,30	102,40	102,30	102,40	86K	2
18/09/2024	5,09%	4,83	99,81	100,83	99,49	100,83	400	4
16/09/2024	5,32%	4,80	94,98	94,38	94,38	94,98	2K	3
11/09/2024	-2,72%	-2,52	90,18	90,09	90,09	90,18	1K	2
10/09/2024	-6,74%	-6,70	92,70	91,59	91,01	92,70	3K	5
09/09/2024	1,53%	1,50	99,40	99,40	99,40	99,40	497	1
06/09/2024	-0,92%	-0,91	97,90	97,90	97,90	97,90	979	1
05/09/2024	-6,23%	-6,57	98,81	97,49	97,49	98,81	26K	4
04/09/2024	-3,72%	-4,07	105,38	105,60	105,38	105,60	25K	3
30/08/2024	4,63%	4,84	109,45	109,56	109,45	109,56	14K	2
28/08/2024	-0,31%	-0,33	104,61	104,61	104,61	104,61	104	1
27/08/2024	0,00%	0,00	104,94	104,94	104,94	104,94	104	1
26/08/2024	-0,53%	-0,56	104,94	105,50	104,28	106,37	1M	2.103
23/08/2024	0,48%	0,50	105,50	105,00	105,00	106,20	277K	12
22/08/2024	3,86%	3,90	105,00	105,00	104,10	105,90	1M	33
20/08/2024	-0,79%	-0,80	101,10	102,30	101,10	103,10	306	3
19/08/2024	-0,97%	-1,00	101,90	101,40	101,40	102,10	3K	5
16/08/2024	-0,29%	-0,30	102,90	101,90	101,90	102,90	512	5
15/08/2024	5,40%	5,29	103,20	99,70	99,70	103,20	13K	11
13/08/2024	3,99%	3,76	97,91	96,21	96,21	97,91	100K	9
12/08/2024	-1,72%	-1,65	94,15	94,60	94,15	94,80	10K	10
09/08/2024	-15,03%	-16,95	95,80	113,88	94,65	113,88	108K	11
31/07/2024	3,74%	4,07	112,75	112,42	111,21	114,07	1M	1.829
30/07/2024	-5,09%	-5,83	108,68	108,68	108,68	108,68	108	1
24/07/2024	-0,76%	-0,88	114,51	114,07	113,96	114,51	1K	3
22/07/2024	-0,10%	-0,11	115,39	113,52	113,52	115,39	11K	3
19/07/2024	-0,83%	-0,97	115,50	115,50	115,50	115,50	115	1
18/07/2024	2,06%	2,35	116,47	115,98	115,98	117,14	3K	6
17/07/2024	-1,57%	-1,82	114,12	114,12	114,12	114,12	114	1
15/07/2024	-0,66%	-0,77	115,94	116,71	114,06	116,71	581K	558
12/07/2024	1,10%	1,27	116,71	115,83	115,83	116,71	1K	2
11/07/2024	-0,14%	-0,16	115,44	115,44	115,44	115,44	115	1
10/07/2024	-0,20%	-0,23	115,60	115,60	115,60	115,60	115	1
09/07/2024	1,64%	1,87	115,83	115,13	115,13	115,83	1K	2
08/07/2024	1,83%	2,05	113,96	113,19	113,19	113,96	1K	2
04/07/2024	-1,73%	-1,97	111,91	111,91	111,91	111,91	111	1
03/07/2024	-5,10%	-6,12	113,88	115,09	113,64	115,09	4K	3
02/07/2024	0,84%	1,00	120,00	120,00	120,00	120,00	960	1
01/07/2024	1,19%	1,40	119,00	119,00	119,00	119,00	20K	1
28/06/2024	2,40%	2,76	117,60	116,88	116,88	117,60	1K	2
27/06/2024	0,27%	0,31	114,84	114,84	114,84	114,84	114	1
26/06/2024	-0,08%	-0,09	114,53	115,20	114,53	115,20	20K	3
25/06/2024	3,45%	3,82	114,62	111,65	111,65	114,62	295K	812
24/06/2024	-5,42%	-6,35	110,80	117,15	110,80	117,15	425K	17
20/06/2024	-4,73%	-5,82	117,15	124,56	117,15	124,56	3M	1.319
19/06/2024	-1,37%	-1,71	122,97	121,25	121,25	122,97	37K	8
17/06/2024	8,42%	9,68	124,68	117,72	117,72	124,68	6K	4
13/06/2024	10,11%	10,56	115,00	115,00	115,00	115,00	115	1
10/06/2024	0,00%	0,00	104,44	104,44	104,44	104,44	313	1
07/06/2024	1,20%	1,24	104,44	104,44	104,44	104,44	1K	1
06/06/2024	-2,08%	-2,19	103,20	102,70	102,70	103,20	1K	3
05/06/2024	13,58%	12,60	105,39	105,00	105,00	105,75	1K	3
03/06/2024	1,63%	1,49	92,79	93,60	92,79	93,60	223K	10
31/05/2024	-4,02%	-3,82	91,30	91,30	91,30	91,30	365	1
24/05/2024	0,00%	0,00	95,12	95,12	95,12	95,12	285	1
23/05/2024	8,09%	7,12	95,12	95,59	95,12	95,59	7K	2
20/05/2024	-0,23%	-0,20	88,00	88,00	88,00	88,00	88	1
10/05/2024	1,24%	1,08	88,20	88,20	88,20	88,20	1K	1
06/05/2024	1,97%	1,68	87,12	87,12	87,12	87,12	1K	1
03/05/2024	1,64%	1,38	85,44	85,44	85,44	85,44	85	1
02/05/2024	-4,30%	-3,78	84,06	84,06	84,06	84,06	1K	1
29/04/2024	-2,11%	-1,89	87,84	87,84	87,84	87,84	1K	1
09/04/2024	-1,95%	-1,78	89,73	89,73	89,73	89,73	269	1
04/04/2024	-1,07%	-0,99	91,51	91,51	91,51	91,51	91	1
03/04/2024	4,17%	3,70	92,50	92,50	92,50	92,50	92	1
28/03/2024	5,92%	4,96	88,80	88,80	88,80	88,80	25K	1
20/03/2024	-1,21%	-1,03	83,84	83,84	83,84	83,84	83	1
19/03/2024	-	-	84,87	84,87	84,87	84,87	169	1

Date,Open,High,Low,Close,Volume
03-Jul-25,115.56,115.56,115.56,115.56,577
27-Jun-25,100.88,100.88,100.88,100.88,1210
26-Jun-25,98.73,101.25,98.73,101.21,27066
05-Jun-25,99.45,101.15,99.45,100.00,70216
04-Jun-25,101.00,101.00,101.00,101.00,4949
15-May-25,100.00,100.00,100.00,100.00,2200
13-May-25,96.85,101.00,96.85,101.00,2269
25-Apr-25,92.07,92.20,92.07,92.20,184
14-Apr-25,86.00,86.00,84.67,84.88,120577
10-Apr-25,80.80,80.80,80.35,80.39,241
25-Mar-25,93.80,93.87,93.80,93.87,46915
19-Mar-25,92.25,92.50,92.25,92.50,1568
18-Mar-25,90.38,90.38,90.38,90.38,1536
14-Mar-25,89.06,89.06,89.06,89.06,4363
12-Mar-25,90.00,90.00,90.00,90.00,90
10-Mar-25,91.50,91.50,87.38,87.93,29306
07-Mar-25,87.39,91.50,87.39,91.50,356
05-Mar-25,112.99,112.99,112.99,112.99,112
28-Feb-25,115.85,115.85,113.34,115.35,921
18-Feb-25,125.29,125.29,125.29,125.29,12529
17-Feb-25,125.40,125.40,125.40,125.40,627
14-Feb-25,123.36,123.36,123.36,123.36,370
12-Feb-25,122.88,122.88,122.88,122.88,122
10-Feb-25,123.84,123.84,123.84,123.84,371
07-Feb-25,123.00,123.00,123.00,123.00,49200
31-Jan-25,125.52,125.52,125.52,125.52,125
29-Jan-25,125.11,125.11,125.11,125.11,125
28-Jan-25,134.97,134.97,124.08,124.08,50646
22-Jan-25,145.07,145.07,145.07,145.07,145
21-Jan-25,142.60,142.60,142.60,142.60,285
20-Jan-25,141.39,141.46,141.39,141.46,424
14-Jan-25,136.20,136.20,135.22,135.22,4629
10-Jan-25,134.85,134.85,134.85,134.85,1213
08-Jan-25,135.45,135.45,133.42,133.42,404
06-Jan-25,135.38,135.38,135.38,135.38,4061
27-Dec-24,135.37,135.38,135.37,135.38,676
18-Dec-24,134.70,134.70,134.70,134.70,2155
17-Dec-24,134.47,134.47,133.10,133.10,1208
16-Dec-24,131.58,133.16,131.58,133.16,1058
13-Dec-24,132.43,132.60,131.43,131.43,527
12-Dec-24,129.74,133.64,129.74,132.60,27049
11-Dec-24,132.34,132.34,132.34,132.34,132
10-Dec-24,138.87,138.87,134.40,134.54,4603
09-Dec-24,146.03,146.03,140.70,141.65,3869
06-Dec-24,141.27,147.29,141.27,147.29,144779
05-Dec-24,132.09,133.38,130.42,130.42,136527
29-Nov-24,127.12,127.12,127.12,127.12,127
28-Nov-24,126.03,126.15,126.03,126.10,1512
27-Nov-24,123.18,123.18,123.18,123.18,123
26-Nov-24,129.87,129.87,128.31,128.31,644
18-Nov-24,124.68,125.88,123.72,123.72,1986
14-Nov-24,127.01,127.01,127.01,127.01,127
13-Nov-24,127.08,127.08,127.08,127.08,1270
12-Nov-24,126.88,126.88,125.84,125.84,760
11-Nov-24,134.18,134.18,126.62,126.62,1147
01-Nov-24,113.96,113.96,113.96,113.96,227
29-Oct-24,114.29,114.29,114.29,114.29,114
28-Oct-24,112.53,112.53,112.53,112.53,225
21-Oct-24,115.58,115.58,114.84,114.84,346
11-Oct-24,115.58,115.58,115.58,115.58,577
10-Oct-24,115.55,115.55,115.55,115.55,577
08-Oct-24,115.91,115.91,115.89,115.89,12516
01-Oct-24,108.57,108.57,108.57,108.57,108
30-Sep-24,109.23,109.89,109.12,109.89,1419
26-Sep-24,110.55,111.10,110.55,111.10,774
23-Sep-24,104.00,105.10,104.00,105.10,1670
20-Sep-24,102.40,102.40,102.30,102.30,85974
18-Sep-24,100.83,100.83,99.49,99.81,400
16-Sep-24,94.38,94.98,94.38,94.98,1992
11-Sep-24,90.09,90.18,90.09,90.18,1351
10-Sep-24,91.59,92.70,91.01,92.70,2755
09-Sep-24,99.40,99.40,99.40,99.40,497
06-Sep-24,97.90,97.90,97.90,97.90,979
05-Sep-24,97.49,98.81,97.49,98.81,26361
04-Sep-24,105.60,105.60,105.38,105.38,25293
30-Aug-24,109.56,109.56,109.45,109.45,13681
28-Aug-24,104.61,104.61,104.61,104.61,104
27-Aug-24,104.94,104.94,104.94,104.94,104
26-Aug-24,105.50,106.37,104.28,104.94,1316033
23-Aug-24,105.00,106.20,105.00,105.50,276743
22-Aug-24,105.00,105.90,104.10,105.00,1046061
20-Aug-24,102.30,103.10,101.10,101.10,306
19-Aug-24,101.40,102.10,101.40,101.90,2749
16-Aug-24,101.90,102.90,101.90,102.90,512
15-Aug-24,99.70,103.20,99.70,103.20,12504
13-Aug-24,96.21,97.91,96.21,97.91,100433
12-Aug-24,94.60,94.80,94.15,94.15,10499
09-Aug-24,113.88,113.88,94.65,95.80,108102
31-Jul-24,112.42,114.07,111.21,112.75,1409651
30-Jul-24,108.68,108.68,108.68,108.68,108
24-Jul-24,114.07,114.51,113.96,114.51,1370
22-Jul-24,113.52,115.39,113.52,115.39,11367
19-Jul-24,115.50,115.50,115.50,115.50,115
18-Jul-24,115.98,117.14,115.98,116.47,3262
17-Jul-24,114.12,114.12,114.12,114.12,114
15-Jul-24,116.71,116.71,114.06,115.94,581107
12-Jul-24,115.83,116.71,115.83,116.71,1162
11-Jul-24,115.44,115.44,115.44,115.44,115
10-Jul-24,115.60,115.60,115.60,115.60,115
09-Jul-24,115.13,115.83,115.13,115.83,1154
08-Jul-24,113.19,113.96,113.19,113.96,1135
04-Jul-24,111.91,111.91,111.91,111.91,111
03-Jul-24,115.09,115.09,113.64,113.88,4363
02-Jul-24,120.00,120.00,120.00,120.00,960
01-Jul-24,119.00,119.00,119.00,119.00,20230
28-Jun-24,116.88,117.60,116.88,117.60,1172
27-Jun-24,114.84,114.84,114.84,114.84,114
26-Jun-24,115.20,115.20,114.53,114.53,19815
25-Jun-24,111.65,114.62,111.65,114.62,294862
24-Jun-24,117.15,117.15,110.80,110.80,424514
20-Jun-24,124.56,124.56,117.15,117.15,2847847
19-Jun-24,121.25,122.97,121.25,122.97,36841
17-Jun-24,117.72,124.68,117.72,124.68,5545
13-Jun-24,115.00,115.00,115.00,115.00,115
10-Jun-24,104.44,104.44,104.44,104.44,313
07-Jun-24,104.44,104.44,104.44,104.44,1044
06-Jun-24,102.70,103.20,102.70,103.20,1134
05-Jun-24,105.00,105.75,105.00,105.39,1263
03-Jun-24,93.60,93.60,92.79,92.79,223135
31-May-24,91.30,91.30,91.30,91.30,365
24-May-24,95.12,95.12,95.12,95.12,285
23-May-24,95.59,95.59,95.12,95.12,7246
20-May-24,88.00,88.00,88.00,88.00,88
10-May-24,88.20,88.20,88.20,88.20,1146
06-May-24,87.12,87.12,87.12,87.12,1132
03-May-24,85.44,85.44,85.44,85.44,85
02-May-24,84.06,84.06,84.06,84.06,1260
29-Apr-24,87.84,87.84,87.84,87.84,1141
09-Apr-24,89.73,89.73,89.73,89.73,269
04-Apr-24,91.51,91.51,91.51,91.51,91
03-Apr-24,92.50,92.50,92.50,92.50,92
28-Mar-24,88.80,88.80,88.80,88.80,24864
20-Mar-24,83.84,83.84,83.84,83.84,83
19-Mar-24,84.87,84.87,84.87,84.87,169

*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: H1PE34