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
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	-1,67%	-1,44	84,87	84,87	84,87	84,87	169	1
15/03/2024	-1,25%	-1,09	86,31	86,31	86,31	86,31	172	1
14/03/2024	-5,62%	-5,20	87,40	87,99	87,40	87,99	263	3
12/03/2024	1,87%	1,70	92,60	91,26	91,26	92,60	2K	2
08/03/2024	1,71%	1,53	90,90	90,90	90,90	90,90	181	1
07/03/2024	-0,80%	-0,72	89,37	90,45	89,37	90,45	2K	2
06/03/2024	3,98%	3,45	90,09	90,09	90,09	90,09	90	1
05/03/2024	2,28%	1,93	86,64	84,72	84,71	86,64	1K	3
04/03/2024	10,53%	8,07	84,71	76,90	76,90	84,71	13K	6
01/03/2024	1,70%	1,28	76,64	71,81	71,81	76,64	11K	2
26/02/2024	-0,32%	-0,24	75,36	75,36	75,36	75,36	376	1
23/02/2024	0,00%	0,00	75,60	75,60	75,60	75,60	756	1
16/02/2024	-0,21%	-0,16	75,60	75,60	75,60	75,60	756	1
07/02/2024	0,21%	0,16	75,76	75,76	75,76	75,76	606	1
01/02/2024	-0,32%	-0,24	75,60	75,60	75,60	75,60	226	1
31/01/2024	-3,39%	-2,66	75,84	75,84	75,84	75,84	2K	1
30/01/2024	1,29%	1,00	78,50	79,76	78,50	79,76	2K	3
26/01/2024	-0,74%	-0,58	77,50	77,50	77,50	77,50	155	1
25/01/2024	1,40%	1,08	78,08	78,00	78,00	78,08	2K	2
23/01/2024	-0,39%	-0,30	77,00	77,00	77,00	77,00	154	1
22/01/2024	3,56%	2,66	77,30	77,30	77,30	77,30	54K	2
18/01/2024	0,00%	0,00	74,64	74,64	74,64	74,64	74	1
17/01/2024	-1,17%	-0,88	74,64	75,52	74,64	75,52	898	4
16/01/2024	-5,34%	-4,26	75,52	76,00	75,52	76,00	53K	2
11/01/2024	0,03%	0,02	79,78	79,78	79,78	79,78	2K	1
10/01/2024	-3,64%	-3,01	79,76	79,76	79,76	79,76	2K	1
03/01/2024	0,80%	0,66	82,77	82,11	82,11	82,77	2K	2
02/01/2024	8,73%	6,59	82,11	82,11	82,11	82,11	2K	1
28/11/2023	-1,97%	-1,52	75,52	76,11	75,52	76,11	182K	3
31/10/2023	0,00%	0,00	77,04	77,04	77,04	77,04	154	1
30/10/2023	-12,02%	-10,53	77,04	77,04	77,04	77,04	231	1
02/10/2023	0,66%	0,57	87,57	87,57	87,57	87,57	87	1
28/09/2023	2,29%	1,95	87,00	87,00	87,00	87,00	435	1
27/09/2023	-0,06%	-0,05	85,05	85,05	85,05	85,05	85	1
25/09/2023	-0,47%	-0,40	85,10	85,10	85,10	85,10	255	2
12/09/2023	-2,24%	-1,96	85,50	85,50	85,50	85,50	427	1
06/09/2023	6,45%	5,30	87,46	87,76	87,46	87,76	175	2
30/08/2023	0,26%	0,21	82,16	82,16	82,16	82,16	82	1
28/08/2023	-4,84%	-4,17	81,95	87,14	81,95	87,14	169	2
10/08/2023	2,62%	2,20	86,12	85,99	85,99	86,22	4K	6
02/08/2023	0,77%	0,64	83,92	83,92	83,92	83,92	5K	1
01/08/2023	0,00%	0,00	83,28	83,28	83,28	83,28	83	1
27/07/2023	0,00%	0,00	83,28	83,28	83,28	83,28	832	1
25/07/2023	2,36%	1,92	83,28	83,28	83,28	83,28	333	1
24/07/2023	-1,55%	-1,28	81,36	81,36	81,36	81,36	81	1
21/07/2023	0,35%	0,29	82,64	82,64	82,64	82,64	82	1
10/07/2023	16,97%	11,95	82,35	80,92	80,92	82,45	489	4
17/05/2023	0,87%	0,61	70,40	70,40	70,40	70,40	70	1
15/05/2023	0,00%	0,00	69,79	69,79	69,79	69,79	348	2
05/05/2023	-0,50%	-0,35	69,79	69,79	69,79	69,79	348	1
03/05/2023	-0,99%	-0,70	70,14	70,14	70,14	70,14	70	1
28/04/2023	0,40%	0,28	70,84	71,80	70,84	71,80	177K	3
27/04/2023	-5,35%	-3,99	70,56	70,63	70,40	71,23	353	5
20/04/2023	-1,49%	-1,13	74,55	74,55	74,55	74,55	74	1
19/04/2023	-3,57%	-2,80	75,68	75,68	75,68	75,68	9K	1
17/04/2023	1,13%	0,88	78,48	78,48	78,48	78,48	78	1
14/04/2023	-5,55%	-4,56	77,60	77,60	77,60	77,60	77	1
28/02/2023	1,68%	1,36	82,16	82,16	82,16	82,16	82	1
23/02/2023	-1,27%	-1,04	80,80	80,80	80,80	80,80	80	1
22/02/2023	-2,39%	-2,00	81,84	81,84	81,84	81,84	982	6
06/02/2023	0,00%	0,00	83,84	83,84	83,84	83,84	1K	1
03/02/2023	2,34%	1,92	83,84	82,97	82,97	84,00	3K	3
25/01/2023	-	-	81,92	81,92	81,92	81,92	1K	1

Date,Open,High,Low,Close,Volume
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
15-Mar-24,86.31,86.31,86.31,86.31,172
14-Mar-24,87.99,87.99,87.40,87.40,263
12-Mar-24,91.26,92.60,91.26,92.60,2221
08-Mar-24,90.90,90.90,90.90,90.90,181
07-Mar-24,90.45,90.45,89.37,89.37,2079
06-Mar-24,90.09,90.09,90.09,90.09,90
05-Mar-24,84.72,86.64,84.71,86.64,1365
04-Mar-24,76.90,84.71,76.90,84.71,13468
01-Mar-24,71.81,76.64,71.81,76.64,11203
26-Feb-24,75.36,75.36,75.36,75.36,376
23-Feb-24,75.60,75.60,75.60,75.60,756
16-Feb-24,75.60,75.60,75.60,75.60,756
07-Feb-24,75.76,75.76,75.76,75.76,606
01-Feb-24,75.60,75.60,75.60,75.60,226
31-Jan-24,75.84,75.84,75.84,75.84,1516
30-Jan-24,79.76,79.76,78.50,78.50,1752
26-Jan-24,77.50,77.50,77.50,77.50,155
25-Jan-24,78.00,78.08,78.00,78.08,2263
23-Jan-24,77.00,77.00,77.00,77.00,154
22-Jan-24,77.30,77.30,77.30,77.30,54110
18-Jan-24,74.64,74.64,74.64,74.64,74
17-Jan-24,75.52,75.52,74.64,74.64,898
16-Jan-24,76.00,76.00,75.52,75.52,53396
11-Jan-24,79.78,79.78,79.78,79.78,1595
10-Jan-24,79.76,79.76,79.76,79.76,1834
03-Jan-24,82.11,82.77,82.11,82.77,1654
02-Jan-24,82.11,82.11,82.11,82.11,1560
28-Nov-23,76.11,76.11,75.52,75.52,181956
31-Oct-23,77.04,77.04,77.04,77.04,154
30-Oct-23,77.04,77.04,77.04,77.04,231
02-Oct-23,87.57,87.57,87.57,87.57,87
28-Sep-23,87.00,87.00,87.00,87.00,435
27-Sep-23,85.05,85.05,85.05,85.05,85
25-Sep-23,85.10,85.10,85.10,85.10,255
12-Sep-23,85.50,85.50,85.50,85.50,427
06-Sep-23,87.76,87.76,87.46,87.46,175
30-Aug-23,82.16,82.16,82.16,82.16,82
28-Aug-23,87.14,87.14,81.95,81.95,169
10-Aug-23,85.99,86.22,85.99,86.12,4131
02-Aug-23,83.92,83.92,83.92,83.92,5035
01-Aug-23,83.28,83.28,83.28,83.28,83
27-Jul-23,83.28,83.28,83.28,83.28,832
25-Jul-23,83.28,83.28,83.28,83.28,333
24-Jul-23,81.36,81.36,81.36,81.36,81
21-Jul-23,82.64,82.64,82.64,82.64,82
10-Jul-23,80.92,82.45,80.92,82.35,489
17-May-23,70.40,70.40,70.40,70.40,70
15-May-23,69.79,69.79,69.79,69.79,348
05-May-23,69.79,69.79,69.79,69.79,348
03-May-23,70.14,70.14,70.14,70.14,70
28-Apr-23,71.80,71.80,70.84,70.84,177301
27-Apr-23,70.63,71.23,70.40,70.56,353
20-Apr-23,74.55,74.55,74.55,74.55,74
19-Apr-23,75.68,75.68,75.68,75.68,9005
17-Apr-23,78.48,78.48,78.48,78.48,78
14-Apr-23,77.60,77.60,77.60,77.60,77
28-Feb-23,82.16,82.16,82.16,82.16,82
23-Feb-23,80.80,80.80,80.80,80.80,80
22-Feb-23,81.84,81.84,81.84,81.84,982
06-Feb-23,83.84,83.84,83.84,83.84,1257
03-Feb-23,82.97,84.00,82.97,83.84,2686
25-Jan-23,81.92,81.92,81.92,81.92,1228

*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