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
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	-1,06%	-0,88	81,92	81,92	81,92	81,92	1K	1
20/01/2023	-0,52%	-0,43	82,80	82,80	82,80	82,80	82	1
17/01/2023	0,00%	0,00	83,23	83,23	83,23	83,23	83	1
16/01/2023	-1,39%	-1,17	83,23	83,23	83,23	83,23	83	1
13/01/2023	1,69%	1,40	84,40	84,40	84,40	84,40	8K	1
12/01/2023	-5,14%	-4,50	83,00	83,52	83,00	83,52	17K	3
11/01/2023	-2,78%	-2,50	87,50	83,43	83,43	87,50	4K	2
06/01/2023	1,24%	1,10	90,00	90,00	90,00	90,00	90	1
05/01/2023	1,53%	1,34	88,90	88,90	88,90	88,90	88	1
03/01/2023	3,55%	3,00	87,56	87,56	87,56	87,56	875	2
27/12/2022	5,59%	4,48	84,56	84,56	84,56	84,56	2K	1
22/12/2022	-2,34%	-1,92	80,08	80,08	80,08	80,08	160	1
21/12/2022	0,69%	0,56	82,00	82,00	82,00	82,00	82	1
19/12/2022	-5,28%	-4,54	81,44	81,44	81,44	81,44	325	1
14/12/2022	-0,49%	-0,42	85,98	85,98	85,98	85,98	859	1
12/12/2022	1,23%	1,05	86,40	85,89	85,89	86,40	28K	2
07/12/2022	-0,01%	-0,01	85,35	85,35	85,35	85,35	85	1
23/11/2022	4,00%	3,28	85,36	85,36	85,36	85,36	170	1
16/11/2022	3,68%	2,91	82,08	82,08	82,08	82,08	328	1
10/11/2022	11,21%	7,98	79,17	79,17	79,17	79,17	8K	1
04/11/2022	-3,24%	-2,38	71,19	71,19	71,19	71,19	71	1
01/11/2022	-1,35%	-1,01	73,57	73,86	73,57	73,86	221	2
31/10/2022	8,94%	6,12	74,58	68,47	68,47	75,75	2K	9
21/10/2022	1,56%	1,05	68,46	68,46	68,46	68,46	68	1
17/10/2022	1,26%	0,84	67,41	67,41	67,41	67,41	67	1
14/10/2022	3,53%	2,27	66,57	66,57	66,57	66,57	133	1
11/10/2022	-1,55%	-1,01	64,30	64,30	64,30	64,30	128	1
07/10/2022	-2,10%	-1,40	65,31	64,98	64,98	65,31	130	2
06/10/2022	0,00%	0,00	66,71	66,86	66,71	66,86	133	2
05/10/2022	3,23%	2,09	66,71	66,71	66,71	66,71	66	1
03/10/2022	-1,19%	-0,78	64,62	64,62	64,62	64,62	193	1
28/09/2022	4,01%	2,52	65,40	65,39	65,39	65,40	7K	2
23/09/2022	-1,29%	-0,82	62,88	63,42	62,88	63,42	9K	2
22/09/2022	-4,78%	-3,20	63,70	63,70	63,70	63,70	6K	1
19/09/2022	-0,24%	-0,16	66,90	67,06	66,90	67,06	736	2
14/09/2022	-3,43%	-2,38	67,06	67,06	67,06	67,06	67	1
13/09/2022	0,29%	0,20	69,44	69,00	69,00	69,44	9K	3
08/09/2022	0,30%	0,21	69,24	69,16	69,16	69,24	692	2
06/09/2022	1,04%	0,71	69,03	68,84	68,84	69,03	1K	2
02/09/2022	-3,77%	-2,68	68,32	68,32	68,32	68,32	7K	1
26/08/2022	-8,54%	-6,63	71,00	72,94	71,00	72,94	2K	2
22/08/2022	0,00%	0,00	77,63	77,63	77,63	77,63	1K	1
17/08/2022	3,01%	2,27	77,63	77,63	77,63	77,63	77	1
15/08/2022	2,18%	1,61	75,36	75,36	75,36	75,36	1K	1
08/08/2022	-1,10%	-0,82	73,75	74,54	73,75	74,54	148	2
04/08/2022	2,43%	1,77	74,57	72,79	72,79	74,57	10K	2
26/07/2022	-2,22%	-1,65	72,80	72,80	72,80	72,80	2K	1
25/07/2022	6,28%	4,40	74,45	74,85	74,45	74,85	8K	2
23/06/2022	-0,44%	-0,31	70,05	70,05	70,05	70,05	280	1
14/06/2022	-4,61%	-3,40	70,36	70,36	70,36	70,36	30K	2
31/05/2022	7,30%	5,02	73,76	73,76	73,76	73,76	295	1
24/05/2022	2,61%	1,75	68,74	69,16	68,74	69,16	483	3
20/05/2022	-18,80%	-15,51	66,99	66,99	66,99	66,99	7K	1
17/05/2022	3,33%	2,66	82,50	82,32	82,25	82,50	494	3
06/05/2022	4,72%	3,60	79,84	75,34	75,34	80,01	1K	6
26/04/2022	4,62%	3,37	76,24	76,24	76,24	76,24	1K	1
18/04/2022	-3,65%	-2,76	72,87	72,63	72,63	72,87	3K	2
11/04/2022	-0,24%	-0,18	75,63	75,63	75,63	75,63	378	1
07/04/2022	-4,35%	-3,45	75,81	75,20	74,69	75,81	10K	5
01/04/2022	-4,86%	-4,05	79,26	79,38	79,26	79,38	6K	2
30/03/2022	-0,16%	-0,13	83,31	83,31	83,31	83,31	83	1
29/03/2022	0,71%	0,59	83,44	83,44	83,44	83,44	83	1
25/03/2022	0,91%	0,75	82,85	82,85	82,85	82,85	90K	1
24/03/2022	-4,18%	-3,58	82,10	85,68	82,10	85,68	4K	3
16/03/2022	0,80%	0,68	85,68	85,68	85,68	85,68	85	1
15/03/2022	2,46%	2,04	85,00	85,00	85,00	85,00	85	1
14/03/2022	-	-	82,96	82,96	82,96	82,96	82	1

Date,Open,High,Low,Close,Volume
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
20-Jan-23,82.80,82.80,82.80,82.80,82
17-Jan-23,83.23,83.23,83.23,83.23,83
16-Jan-23,83.23,83.23,83.23,83.23,83
13-Jan-23,84.40,84.40,84.40,84.40,8018
12-Jan-23,83.52,83.52,83.00,83.00,16742
11-Jan-23,83.43,87.50,83.43,87.50,4458
06-Jan-23,90.00,90.00,90.00,90.00,90
05-Jan-23,88.90,88.90,88.90,88.90,88
03-Jan-23,87.56,87.56,87.56,87.56,875
27-Dec-22,84.56,84.56,84.56,84.56,1691
22-Dec-22,80.08,80.08,80.08,80.08,160
21-Dec-22,82.00,82.00,82.00,82.00,82
19-Dec-22,81.44,81.44,81.44,81.44,325
14-Dec-22,85.98,85.98,85.98,85.98,859
12-Dec-22,85.89,86.40,85.89,86.40,28255
07-Dec-22,85.35,85.35,85.35,85.35,85
23-Nov-22,85.36,85.36,85.36,85.36,170
16-Nov-22,82.08,82.08,82.08,82.08,328
10-Nov-22,79.17,79.17,79.17,79.17,7917
04-Nov-22,71.19,71.19,71.19,71.19,71
01-Nov-22,73.86,73.86,73.57,73.57,221
31-Oct-22,68.47,75.75,68.47,74.58,2396
21-Oct-22,68.46,68.46,68.46,68.46,68
17-Oct-22,67.41,67.41,67.41,67.41,67
14-Oct-22,66.57,66.57,66.57,66.57,133
11-Oct-22,64.30,64.30,64.30,64.30,128
07-Oct-22,64.98,65.31,64.98,65.31,130
06-Oct-22,66.86,66.86,66.71,66.71,133
05-Oct-22,66.71,66.71,66.71,66.71,66
03-Oct-22,64.62,64.62,64.62,64.62,193
28-Sep-22,65.39,65.40,65.39,65.40,6605
23-Sep-22,63.42,63.42,62.88,62.88,9486
22-Sep-22,63.70,63.70,63.70,63.70,6370
19-Sep-22,67.06,67.06,66.90,66.90,736
14-Sep-22,67.06,67.06,67.06,67.06,67
13-Sep-22,69.00,69.44,69.00,69.44,9039
08-Sep-22,69.16,69.24,69.16,69.24,692
06-Sep-22,68.84,69.03,68.84,69.03,1378
02-Sep-22,68.32,68.32,68.32,68.32,6968
26-Aug-22,72.94,72.94,71.00,71.00,2275
22-Aug-22,77.63,77.63,77.63,77.63,1009
17-Aug-22,77.63,77.63,77.63,77.63,77
15-Aug-22,75.36,75.36,75.36,75.36,1431
08-Aug-22,74.54,74.54,73.75,73.75,148
04-Aug-22,72.79,74.57,72.79,74.57,10315
26-Jul-22,72.80,72.80,72.80,72.80,2111
25-Jul-22,74.85,74.85,74.45,74.45,7519
23-Jun-22,70.05,70.05,70.05,70.05,280
14-Jun-22,70.36,70.36,70.36,70.36,30114
31-May-22,73.76,73.76,73.76,73.76,295
24-May-22,69.16,69.16,68.74,68.74,483
20-May-22,66.99,66.99,66.99,66.99,6699
17-May-22,82.32,82.50,82.25,82.50,494
06-May-22,75.34,80.01,75.34,79.84,1246
26-Apr-22,76.24,76.24,76.24,76.24,1143
18-Apr-22,72.63,72.87,72.63,72.87,2550
11-Apr-22,75.63,75.63,75.63,75.63,378
07-Apr-22,75.20,75.81,74.69,75.81,10187
01-Apr-22,79.38,79.38,79.26,79.26,5549
30-Mar-22,83.31,83.31,83.31,83.31,83
29-Mar-22,83.44,83.44,83.44,83.44,83
25-Mar-22,82.85,82.85,82.85,82.85,89726
24-Mar-22,85.68,85.68,82.10,82.10,4026
16-Mar-22,85.68,85.68,85.68,85.68,85
15-Mar-22,85.00,85.00,85.00,85.00,85
14-Mar-22,82.96,82.96,82.96,82.96,82

*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