Cotação atual, histórico e gráfico do papel: H1PE34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2021 | 1,29% | 0,85 | 66,50 | 66,50 | 66,50 | 66,50 | 332 | 1 |
| 21/01/2021 | -0,53% | -0,35 | 65,65 | 65,65 | 65,65 | 65,65 | 328 | 1 |
| 19/01/2021 | 0,00% | 0,00 | 66,00 | 66,00 | 66,00 | 66,00 | 66 | 1 |
| 15/01/2021 | 2,31% | 1,49 | 66,00 | 66,00 | 66,00 | 66,00 | 990 | 1 |
| 13/01/2021 | -2,48% | -1,64 | 64,51 | 64,82 | 63,64 | 64,82 | 320 | 5 |
| 12/01/2021 | 0,32% | 0,21 | 66,15 | 66,15 | 66,15 | 66,15 | 132 | 1 |
| 11/01/2021 | 2,45% | 1,58 | 65,94 | 64,36 | 64,36 | 66,10 | 139K | 5 |
| 08/01/2021 | -1,59% | -1,04 | 64,36 | 65,41 | 64,20 | 65,41 | 3K | 7 |
| 07/01/2021 | 2,51% | 1,60 | 65,40 | 65,40 | 65,40 | 65,40 | 327 | 1 |
| 06/01/2021 | 4,21% | 2,58 | 63,80 | 64,80 | 63,80 | 64,80 | 66K | 3 |
| 05/01/2021 | 0,57% | 0,35 | 61,22 | 61,60 | 61,22 | 61,60 | 184 | 2 |
|
|
| 04/01/2021 | -2,03% | -1,26 | 60,87 | 61,40 | 60,87 | 61,40 | 56K | 4 |
| 28/12/2020 | 3,48% | 2,09 | 62,13 | 63,35 | 62,13 | 63,35 | 375 | 3 |
| 22/12/2020 | 0,00% | 0,00 | 60,04 | 60,04 | 60,04 | 60,04 | 60 | 1 |
| 21/12/2020 | -3,02% | -1,87 | 60,04 | 60,04 | 60,04 | 60,04 | 60 | 1 |
| 18/12/2020 | 0,34% | 0,21 | 61,91 | 61,70 | 61,70 | 61,91 | 2K | 3 |
| 17/12/2020 | 0,15% | 0,09 | 61,70 | 62,00 | 61,70 | 62,00 | 617 | 4 |
| 16/12/2020 | -0,85% | -0,53 | 61,61 | 62,60 | 61,61 | 62,60 | 310 | 4 |
| 14/12/2020 | 2,37% | 1,44 | 62,14 | 62,14 | 62,14 | 62,14 | 621 | 1 |
| 11/12/2020 | -1,76% | -1,09 | 60,70 | 61,14 | 60,70 | 61,68 | 731 | 4 |
| 10/12/2020 | -1,75% | -1,10 | 61,79 | 61,74 | 61,65 | 62,00 | 2K | 6 |
| 09/12/2020 | 0,93% | 0,58 | 62,89 | 62,50 | 62,50 | 62,89 | 2K | 3 |
| 08/12/2020 | 3,66% | 2,20 | 62,31 | 62,45 | 62,31 | 62,45 | 2K | 3 |
| 03/12/2020 | 0,96% | 0,57 | 60,11 | 60,11 | 60,11 | 60,11 | 300 | 1 |
| 02/12/2020 | 2,14% | 1,25 | 59,54 | 57,60 | 57,60 | 59,54 | 819 | 2 |
| 01/12/2020 | -2,69% | -1,61 | 58,29 | 59,74 | 58,00 | 59,74 | 53K | 7 |
| 30/11/2020 | 0,34% | 0,20 | 59,90 | 59,70 | 59,66 | 59,90 | 896 | 3 |
| 27/11/2020 | 6,61% | 3,70 | 59,70 | 59,70 | 59,70 | 59,70 | 2K | 1 |
| 19/11/2020 | 0,00% | 0,00 | 56,00 | 56,46 | 56,00 | 56,46 | 51K | 2 |
| 18/11/2020 | 0,00% | 0,00 | 56,00 | 55,90 | 55,90 | 56,00 | 279 | 2 |
| 17/11/2020 | -3,20% | -1,85 | 56,00 | 56,00 | 56,00 | 56,00 | 56 | 1 |
| 16/11/2020 | 6,75% | 3,66 | 57,85 | 57,95 | 57,80 | 57,95 | 1K | 3 |
| 13/11/2020 | 1,96% | 1,04 | 54,19 | 54,19 | 54,19 | 54,19 | 54 | 1 |
| 12/11/2020 | 0,55% | 0,29 | 53,15 | 53,58 | 53,15 | 53,58 | 213 | 2 |
| 09/11/2020 | 3,34% | 1,71 | 52,86 | 49,80 | 49,80 | 52,86 | 104K | 11 |
| 05/11/2020 | -0,85% | -0,44 | 51,15 | 51,15 | 51,15 | 51,15 | 511 | 1 |
| 04/11/2020 | -3,21% | -1,71 | 51,59 | 51,54 | 51,54 | 51,59 | 77K | 9 |
| 03/11/2020 | 9,54% | 4,64 | 53,30 | 53,15 | 53,15 | 53,30 | 106 | 2 |
| 30/10/2020 | -0,27% | -0,13 | 48,66 | 49,26 | 48,66 | 49,26 | 88K | 3 |
| 29/10/2020 | -3,02% | -1,52 | 48,79 | 48,79 | 48,79 | 48,79 | 48 | 1 |
| 27/10/2020 | -1,26% | -0,64 | 50,31 | 50,65 | 50,04 | 50,65 | 701 | 3 |
| 26/10/2020 | -4,68% | -2,50 | 50,95 | 50,95 | 50,95 | 50,95 | 2K | 1 |
| 23/10/2020 | 4,60% | 2,35 | 53,45 | 53,19 | 53,19 | 53,45 | 2K | 4 |
| 04/09/2020 | 1,13% | 0,57 | 51,10 | 50,70 | 50,70 | 51,31 | 9K | 3 |
| 29/07/2020 | -0,57% | -0,29 | 50,53 | 49,89 | 49,89 | 50,53 | 156K | 7 |
| 21/07/2020 | -3,20% | -1,68 | 50,82 | 50,59 | 50,59 | 50,82 | 131K | 12 |
| 19/06/2020 | -8,84% | -5,09 | 52,50 | 55,80 | 52,50 | 55,80 | 13K | 6 |
| 21/05/2020 | 8,25% | 4,39 | 57,59 | 57,59 | 57,59 | 57,59 | 52K | 1 |
| 14/05/2020 | 2,09% | 1,09 | 53,20 | 53,20 | 53,20 | 53,20 | 1K | 1 |
| 26/03/2020 | 8,34% | 4,01 | 52,11 | 52,11 | 52,11 | 52,11 | 47K | 2 |
| 25/03/2020 | 19,09% | 7,71 | 48,10 | 48,10 | 48,10 | 48,10 | 14K | 3 |
| 23/03/2020 | -24,52% | -13,12 | 40,39 | 40,32 | 40,32 | 40,39 | 73K | 5 |
| 04/03/2020 | -8,87% | -5,21 | 53,51 | 53,51 | 53,51 | 53,51 | 48K | 2 |
| 03/03/2020 | 3,53% | 2,00 | 58,72 | 58,72 | 58,72 | 58,72 | 53K | 4 |
| 02/03/2020 | 2,11% | 1,17 | 56,72 | 56,75 | 56,72 | 56,75 | 19K | 4 |
| 28/02/2020 | - | - | 55,55 | 55,55 | 55,55 | 55,55 | 50K | 2 |
Date,Open,High,Low,Close,Volume
22-Jan-21,66.50,66.50,66.50,66.50,332
21-Jan-21,65.65,65.65,65.65,65.65,328
19-Jan-21,66.00,66.00,66.00,66.00,66
15-Jan-21,66.00,66.00,66.00,66.00,990
13-Jan-21,64.82,64.82,63.64,64.51,320
12-Jan-21,66.15,66.15,66.15,66.15,132
11-Jan-21,64.36,66.10,64.36,65.94,139003
08-Jan-21,65.41,65.41,64.20,64.36,2924
07-Jan-21,65.40,65.40,65.40,65.40,327
06-Jan-21,64.80,64.80,63.80,63.80,66040
05-Jan-21,61.60,61.60,61.22,61.22,184
04-Jan-21,61.40,61.40,60.87,60.87,56008
28-Dec-20,63.35,63.35,62.13,62.13,375
22-Dec-20,60.04,60.04,60.04,60.04,60
21-Dec-20,60.04,60.04,60.04,60.04,60
18-Dec-20,61.70,61.91,61.70,61.91,2163
17-Dec-20,62.00,62.00,61.70,61.70,617
16-Dec-20,62.60,62.60,61.61,61.61,310
14-Dec-20,62.14,62.14,62.14,62.14,621
11-Dec-20,61.14,61.68,60.70,60.70,731
10-Dec-20,61.74,62.00,61.65,61.79,2037
09-Dec-20,62.50,62.89,62.50,62.89,1564
08-Dec-20,62.45,62.45,62.31,62.31,2432
03-Dec-20,60.11,60.11,60.11,60.11,300
02-Dec-20,57.60,59.54,57.60,59.54,819
01-Dec-20,59.74,59.74,58.00,58.29,53105
30-Nov-20,59.70,59.90,59.66,59.90,896
27-Nov-20,59.70,59.70,59.70,59.70,1910
19-Nov-20,56.46,56.46,56.00,56.00,50926
18-Nov-20,55.90,56.00,55.90,56.00,279
17-Nov-20,56.00,56.00,56.00,56.00,56
16-Nov-20,57.95,57.95,57.80,57.85,1214
13-Nov-20,54.19,54.19,54.19,54.19,54
12-Nov-20,53.58,53.58,53.15,53.15,213
09-Nov-20,49.80,52.86,49.80,52.86,104268
05-Nov-20,51.15,51.15,51.15,51.15,511
04-Nov-20,51.54,51.59,51.54,51.59,77379
03-Nov-20,53.15,53.30,53.15,53.30,106
30-Oct-20,49.26,49.26,48.66,48.66,87880
29-Oct-20,48.79,48.79,48.79,48.79,48
27-Oct-20,50.65,50.65,50.04,50.31,701
26-Oct-20,50.95,50.95,50.95,50.95,1630
23-Oct-20,53.19,53.45,53.19,53.45,2239
04-Sep-20,50.70,51.31,50.70,51.10,8681
29-Jul-20,49.89,50.53,49.89,50.53,156367
21-Jul-20,50.59,50.82,50.59,50.82,130828
19-Jun-20,55.80,55.80,52.50,52.50,12682
21-May-20,57.59,57.59,57.59,57.59,51831
14-May-20,53.20,53.20,53.20,53.20,1064
26-Mar-20,52.11,52.11,52.11,52.11,46899
25-Mar-20,48.10,48.10,48.10,48.10,14430
23-Mar-20,40.32,40.39,40.32,40.39,72639
04-Mar-20,53.51,53.51,53.51,53.51,48159
03-Mar-20,58.72,58.72,58.72,58.72,52848
02-Mar-20,56.75,56.75,56.72,56.72,19289
28-Feb-20,55.55,55.55,55.55,55.55,49995
*exoneração de responsabilidade e termos de uso