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
03/12/2021	2,68%	2,24	85,68	85,68	85,68	85,68	771	1
02/12/2021	1,20%	0,99	83,44	82,41	80,56	83,44	653	5
23/11/2021	3,79%	3,01	82,45	82,45	82,45	82,45	2K	1
19/11/2021	-7,28%	-6,24	79,44	79,44	79,44	79,44	87K	3
11/11/2021	-1,07%	-0,93	85,68	85,68	85,68	85,68	85	1
10/11/2021	0,35%	0,30	86,61	86,61	86,61	86,61	86	1
08/11/2021	0,83%	0,71	86,31	86,31	86,31	86,31	2K	1
04/11/2021	1,33%	1,12	85,60	85,60	85,60	85,60	856	1
01/11/2021	3,66%	2,98	84,48	84,48	84,48	84,48	253	2
28/10/2021	-1,46%	-1,21	81,50	81,72	81,50	81,72	163	2
26/10/2021	-4,07%	-3,51	82,71	82,71	82,71	82,71	3K	1

25/10/2021	-2,34%	-2,07	86,22	86,22	86,22	86,22	86	1
22/10/2021	4,02%	3,41	88,29	88,74	88,29	89,01	621	3
19/10/2021	2,08%	1,73	84,88	84,00	83,52	84,88	71K	347
18/10/2021	0,23%	0,19	83,15	83,15	83,15	83,15	83	1
15/10/2021	0,19%	0,16	82,96	82,56	82,56	83,04	12K	142
11/10/2021	0,39%	0,32	82,80	83,36	82,80	83,36	748	3
05/10/2021	2,59%	2,08	82,48	81,75	81,75	82,48	737	4
04/10/2021	4,66%	3,58	80,40	80,08	80,08	81,60	22K	101
01/10/2021	-3,30%	-2,62	76,82	76,82	76,82	76,82	230	1
30/09/2021	3,17%	2,44	79,44	79,12	79,04	79,44	5K	6
29/09/2021	0,00%	0,00	77,00	77,00	77,00	77,00	77	1
28/09/2021	7,21%	5,18	77,00	77,00	77,00	77,00	2K	1
24/09/2021	0,39%	0,28	71,82	71,82	71,82	71,82	71	1
23/09/2021	2,82%	1,96	71,54	71,54	71,54	71,54	71	1
22/09/2021	1,33%	0,91	69,58	69,58	69,58	69,58	208	1
21/09/2021	-5,31%	-3,85	68,67	69,16	68,67	69,16	276	2
16/09/2021	0,00%	0,00	72,52	72,30	72,30	72,66	12K	44
14/09/2021	-3,15%	-2,36	72,52	73,71	72,52	73,71	805	4
13/09/2021	-5,55%	-4,40	74,88	78,86	74,88	78,86	307	2
09/09/2021	0,00%	0,00	79,28	79,28	79,28	79,28	317	1
02/09/2021	-0,80%	-0,64	79,28	79,28	79,28	79,52	1K	13
30/08/2021	0,91%	0,72	79,92	79,84	79,84	79,92	1K	18
27/08/2021	1,11%	0,87	79,20	79,20	79,20	79,20	2K	1
23/08/2021	0,01%	0,01	78,33	78,32	78,32	78,33	548	3
20/08/2021	1,12%	0,87	78,32	78,00	78,00	78,32	9K	2
19/08/2021	-1,81%	-1,43	77,45	78,16	77,45	78,16	311	3
13/08/2021	-0,80%	-0,64	78,88	78,88	78,88	78,88	157	1
12/08/2021	4,36%	3,32	79,52	79,28	79,28	79,60	2K	23
10/08/2021	-0,13%	-0,10	76,20	76,20	76,20	76,20	228	1
05/08/2021	-0,03%	-0,02	76,30	76,30	76,30	76,30	2K	1
04/08/2021	-1,42%	-1,10	76,32	77,10	76,32	77,10	2K	24
03/08/2021	3,08%	2,31	77,42	77,42	77,42	77,42	309	2
30/07/2021	2,89%	2,11	75,11	75,11	75,11	75,11	15K	1
27/07/2021	-2,72%	-2,04	73,00	73,00	73,00	73,00	73	1
26/07/2021	2,42%	1,77	75,04	75,18	75,04	75,18	2K	21
22/07/2021	-0,69%	-0,51	73,27	73,27	73,27	73,27	81K	1
21/07/2021	1,44%	1,05	73,78	73,99	73,50	73,99	17K	28
20/07/2021	1,76%	1,26	72,73	72,94	72,50	72,94	40K	3
19/07/2021	0,66%	0,47	71,47	70,00	70,00	71,47	29K	13
15/07/2021	-0,95%	-0,68	71,00	71,00	71,00	71,00	71	1
14/07/2021	0,96%	0,68	71,68	70,91	70,85	71,68	8K	75
13/07/2021	-5,89%	-4,44	71,00	71,30	71,00	71,30	37K	5
12/07/2021	0,61%	0,46	75,44	75,44	75,44	75,44	2K	1
08/07/2021	-0,82%	-0,62	74,98	75,60	74,98	75,60	61K	2
07/07/2021	1,50%	1,12	75,60	75,60	75,60	75,60	1K	1
06/07/2021	0,00%	0,00	74,48	75,88	74,48	75,88	71K	2
02/07/2021	0,28%	0,21	74,48	73,96	73,96	74,48	297	2
01/07/2021	2,02%	1,47	74,27	74,13	74,13	74,34	3K	28
30/06/2021	1,27%	0,91	72,80	72,80	72,80	72,80	66K	1
28/06/2021	0,00%	0,00	71,89	72,03	71,61	72,03	7K	80
23/06/2021	-1,25%	-0,91	71,89	71,89	71,89	71,89	7K	1
22/06/2021	0,00%	0,00	72,80	73,05	72,80	73,05	7K	39
18/06/2021	-1,94%	-1,44	72,80	72,80	72,80	72,80	2K	2
17/06/2021	-6,26%	-4,96	74,24	74,54	74,24	74,56	18K	65
15/06/2021	-2,38%	-1,93	79,20	79,51	79,00	79,76	3K	5
11/06/2021	1,92%	1,53	81,13	81,75	81,13	81,79	3K	29
09/06/2021	-1,52%	-1,23	79,60	79,60	79,60	79,60	2K	1
08/06/2021	-0,85%	-0,69	80,83	80,96	80,79	80,98	4K	48
04/06/2021	0,49%	0,40	81,52	81,92	81,52	82,04	5K	61
02/06/2021	-2,41%	-2,00	81,12	81,00	81,00	81,12	3K	2
01/06/2021	-0,57%	-0,48	83,12	83,22	83,12	83,25	4K	40
28/05/2021	-2,65%	-2,28	83,60	83,85	83,60	83,85	4K	2
27/05/2021	-0,50%	-0,43	85,88	85,68	85,68	85,94	2K	28
25/05/2021	-0,87%	-0,76	86,31	87,00	86,04	87,00	5K	33
21/05/2021	2,38%	2,02	87,07	86,13	86,13	87,15	2K	15
19/05/2021	-1,79%	-1,55	85,05	86,58	84,42	86,58	38K	279
17/05/2021	1,19%	1,02	86,60	86,60	86,60	86,60	3K	1
13/05/2021	3,11%	2,58	85,58	83,85	83,85	85,58	2K	2
12/05/2021	-1,98%	-1,68	83,00	83,00	83,00	83,00	10K	1
11/05/2021	-1,85%	-1,60	84,68	84,00	84,00	84,68	4K	3
07/05/2021	0,79%	0,68	86,28	85,65	85,65	86,28	8K	2
06/05/2021	-0,79%	-0,68	85,60	85,60	85,60	85,60	684	1
05/05/2021	-0,66%	-0,57	86,28	86,28	86,28	86,28	3K	1
04/05/2021	-0,82%	-0,72	86,85	86,85	86,85	86,85	1K	1
03/05/2021	0,68%	0,59	87,57	87,57	87,57	87,57	5K	1
30/04/2021	-1,36%	-1,20	86,98	86,98	86,98	86,98	1K	1
29/04/2021	1,01%	0,88	88,18	88,18	88,18	88,18	6K	1
28/04/2021	-1,78%	-1,58	87,30	87,30	87,30	87,30	1K	1
26/04/2021	1,43%	1,25	88,88	88,95	88,88	88,95	6K	2
22/04/2021	0,00%	0,00	87,63	87,63	87,63	87,63	262	1
20/04/2021	-2,00%	-1,79	87,63	87,63	87,63	87,63	4K	1
15/04/2021	0,58%	0,52	89,42	89,10	89,10	89,42	5K	2
09/04/2021	-0,75%	-0,67	88,90	88,90	88,90	88,90	177	1
06/04/2021	0,00%	0,00	89,57	89,57	89,57	89,57	89	1
01/04/2021	-1,46%	-1,33	89,57	89,57	89,57	89,57	1K	2
29/03/2021	2,71%	2,40	90,90	90,90	90,78	90,90	8K	4
26/03/2021	1,49%	1,30	88,50	88,50	88,50	88,50	885	1
25/03/2021	4,31%	3,60	87,20	87,20	87,20	87,20	436	2
24/03/2021	2,80%	2,28	83,60	83,45	83,45	83,60	26K	3
23/03/2021	-3,31%	-2,78	81,32	83,20	81,32	83,20	6K	3
22/03/2021	0,00%	0,00	84,10	84,10	84,10	84,10	168	1
19/03/2021	-4,92%	-4,35	84,10	86,00	84,10	86,00	2K	3
18/03/2021	-2,10%	-1,90	88,45	88,45	88,45	88,45	4K	1
17/03/2021	2,61%	2,30	90,35	89,30	89,10	90,35	1K	4
16/03/2021	0,40%	0,35	88,05	88,05	88,05	88,05	440	1
15/03/2021	1,92%	1,65	87,70	87,70	87,70	87,70	175	1
11/03/2021	0,53%	0,45	86,05	86,05	86,05	86,05	86	1
10/03/2021	-2,08%	-1,82	85,60	86,15	85,60	86,15	257	2
09/03/2021	2,61%	2,22	87,42	87,41	87,41	87,42	20K	3
08/03/2021	4,22%	3,45	85,20	83,55	83,55	85,20	168	2
05/03/2021	-1,05%	-0,87	81,75	81,75	81,75	81,75	11K	1
02/03/2021	1,35%	1,10	82,62	82,62	82,62	82,62	16K	1
26/02/2021	1,58%	1,27	81,52	81,60	81,35	82,15	13K	7
24/02/2021	1,84%	1,45	80,25	80,25	80,25	80,25	1K	1
23/02/2021	1,55%	1,20	78,80	77,96	77,90	78,80	9K	4
22/02/2021	1,68%	1,28	77,60	78,00	77,60	78,00	701	3
19/02/2021	0,71%	0,54	76,32	75,78	75,78	76,32	34K	3
17/02/2021	1,11%	0,83	75,78	75,37	75,37	75,78	68K	4
10/02/2021	1,77%	1,30	74,95	74,53	74,53	74,95	299	3
09/02/2021	4,54%	3,20	73,65	73,65	73,65	73,65	220	2
05/02/2021	0,57%	0,40	70,45	70,45	70,45	70,45	2K	2
04/02/2021	5,34%	3,55	70,05	70,05	70,05	70,05	70	1
03/02/2021	0,41%	0,27	66,50	66,50	66,50	66,50	66	1
02/02/2021	-3,17%	-2,17	66,23	66,23	66,23	66,23	397	1
01/02/2021	1,94%	1,30	68,40	67,00	67,00	68,40	885	2
29/01/2021	-2,70%	-1,86	67,10	67,99	67,10	67,99	337	4
28/01/2021	-2,87%	-2,04	68,96	69,97	68,70	69,97	483	6
27/01/2021	8,40%	5,50	71,00	67,70	67,70	71,15	2K	3
26/01/2021	-1,50%	-1,00	65,50	66,48	65,50	66,48	1K	5
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	-	-	66,00	66,00	66,00	66,00	990	1

Date,Open,High,Low,Close,Volume
03-Dec-21,85.68,85.68,85.68,85.68,771
02-Dec-21,82.41,83.44,80.56,83.44,653
23-Nov-21,82.45,82.45,82.45,82.45,1649
19-Nov-21,79.44,79.44,79.44,79.44,87384
11-Nov-21,85.68,85.68,85.68,85.68,85
10-Nov-21,86.61,86.61,86.61,86.61,86
08-Nov-21,86.31,86.31,86.31,86.31,1726
04-Nov-21,85.60,85.60,85.60,85.60,856
01-Nov-21,84.48,84.48,84.48,84.48,253
28-Oct-21,81.72,81.72,81.50,81.50,163
26-Oct-21,82.71,82.71,82.71,82.71,3308
25-Oct-21,86.22,86.22,86.22,86.22,86
22-Oct-21,88.74,89.01,88.29,88.29,621
19-Oct-21,84.00,84.88,83.52,84.88,70942
18-Oct-21,83.15,83.15,83.15,83.15,83
15-Oct-21,82.56,83.04,82.56,82.96,11764
11-Oct-21,83.36,83.36,82.80,82.80,748
05-Oct-21,81.75,82.48,81.75,82.48,737
04-Oct-21,80.08,81.60,80.08,80.40,22473
01-Oct-21,76.82,76.82,76.82,76.82,230
30-Sep-21,79.12,79.44,79.04,79.44,4602
29-Sep-21,77.00,77.00,77.00,77.00,77
28-Sep-21,77.00,77.00,77.00,77.00,2002
24-Sep-21,71.82,71.82,71.82,71.82,71
23-Sep-21,71.54,71.54,71.54,71.54,71
22-Sep-21,69.58,69.58,69.58,69.58,208
21-Sep-21,69.16,69.16,68.67,68.67,276
16-Sep-21,72.30,72.66,72.30,72.52,11531
14-Sep-21,73.71,73.71,72.52,72.52,805
13-Sep-21,78.86,78.86,74.88,74.88,307
09-Sep-21,79.28,79.28,79.28,79.28,317
02-Sep-21,79.28,79.52,79.28,79.28,1032
30-Aug-21,79.84,79.92,79.84,79.92,1438
27-Aug-21,79.20,79.20,79.20,79.20,1584
23-Aug-21,78.32,78.33,78.32,78.33,548
20-Aug-21,78.00,78.32,78.00,78.32,8508
19-Aug-21,78.16,78.16,77.45,77.45,311
13-Aug-21,78.88,78.88,78.88,78.88,157
12-Aug-21,79.28,79.60,79.28,79.52,1827
10-Aug-21,76.20,76.20,76.20,76.20,228
05-Aug-21,76.30,76.30,76.30,76.30,1907
04-Aug-21,77.10,77.10,76.32,76.32,1909
03-Aug-21,77.42,77.42,77.42,77.42,309
30-Jul-21,75.11,75.11,75.11,75.11,15022
27-Jul-21,73.00,73.00,73.00,73.00,73
26-Jul-21,75.18,75.18,75.04,75.04,1577
22-Jul-21,73.27,73.27,73.27,73.27,80597
21-Jul-21,73.99,73.99,73.50,73.78,16711
20-Jul-21,72.94,72.94,72.50,72.73,40230
19-Jul-21,70.00,71.47,70.00,71.47,28714
15-Jul-21,71.00,71.00,71.00,71.00,71
14-Jul-21,70.91,71.68,70.85,71.68,8426
13-Jul-21,71.30,71.30,71.00,71.00,37380
12-Jul-21,75.44,75.44,75.44,75.44,1508
08-Jul-21,75.60,75.60,74.98,74.98,61485
07-Jul-21,75.60,75.60,75.60,75.60,1436
06-Jul-21,75.88,75.88,74.48,74.48,70540
02-Jul-21,73.96,74.48,73.96,74.48,297
01-Jul-21,74.13,74.34,74.13,74.27,3415
30-Jun-21,72.80,72.80,72.80,72.80,65520
28-Jun-21,72.03,72.03,71.61,71.89,6531
23-Jun-21,71.89,71.89,71.89,71.89,7189
22-Jun-21,73.05,73.05,72.80,72.80,6858
18-Jun-21,72.80,72.80,72.80,72.80,2256
17-Jun-21,74.54,74.56,74.24,74.24,18246
15-Jun-21,79.51,79.76,79.00,79.20,2929
11-Jun-21,81.75,81.79,81.13,81.13,3018
09-Jun-21,79.60,79.60,79.60,79.60,1990
08-Jun-21,80.96,80.98,80.79,80.83,3882
04-Jun-21,81.92,82.04,81.52,81.52,5072
02-Jun-21,81.00,81.12,81.00,81.12,2755
01-Jun-21,83.22,83.25,83.12,83.12,3575
28-May-21,83.85,83.85,83.60,83.60,4264
27-May-21,85.68,85.94,85.68,85.88,2403
25-May-21,87.00,87.00,86.04,86.31,4845
21-May-21,86.13,87.15,86.13,87.07,1994
19-May-21,86.58,86.58,84.42,85.05,38311
17-May-21,86.60,86.60,86.60,86.60,2598
13-May-21,83.85,85.58,83.85,85.58,1870
12-May-21,83.00,83.00,83.00,83.00,9545
11-May-21,84.00,84.68,84.00,84.68,3721
07-May-21,85.65,86.28,85.65,86.28,7671
06-May-21,85.60,85.60,85.60,85.60,684
05-May-21,86.28,86.28,86.28,86.28,3364
04-May-21,86.85,86.85,86.85,86.85,1129
03-May-21,87.57,87.57,87.57,87.57,4641
30-Apr-21,86.98,86.98,86.98,86.98,1217
29-Apr-21,88.18,88.18,88.18,88.18,5819
28-Apr-21,87.30,87.30,87.30,87.30,1047
26-Apr-21,88.95,88.95,88.88,88.88,6134
22-Apr-21,87.63,87.63,87.63,87.63,262
20-Apr-21,87.63,87.63,87.63,87.63,3592
15-Apr-21,89.10,89.42,89.10,89.42,4827
09-Apr-21,88.90,88.90,88.90,88.90,177
06-Apr-21,89.57,89.57,89.57,89.57,89
01-Apr-21,89.57,89.57,89.57,89.57,1433
29-Mar-21,90.90,90.90,90.78,90.90,8173
26-Mar-21,88.50,88.50,88.50,88.50,885
25-Mar-21,87.20,87.20,87.20,87.20,436
24-Mar-21,83.45,83.60,83.45,83.60,26371
23-Mar-21,83.20,83.20,81.32,81.32,6345
22-Mar-21,84.10,84.10,84.10,84.10,168
19-Mar-21,86.00,86.00,84.10,84.10,2282
18-Mar-21,88.45,88.45,88.45,88.45,4422
17-Mar-21,89.30,90.35,89.10,90.35,1072
16-Mar-21,88.05,88.05,88.05,88.05,440
15-Mar-21,87.70,87.70,87.70,87.70,175
11-Mar-21,86.05,86.05,86.05,86.05,86
10-Mar-21,86.15,86.15,85.60,85.60,257
09-Mar-21,87.41,87.42,87.41,87.42,19931
08-Mar-21,83.55,85.20,83.55,85.20,168
05-Mar-21,81.75,81.75,81.75,81.75,10709
02-Mar-21,82.62,82.62,82.62,82.62,15863
26-Feb-21,81.60,82.15,81.35,81.52,12709
24-Feb-21,80.25,80.25,80.25,80.25,1444
23-Feb-21,77.96,78.80,77.90,78.80,9042
22-Feb-21,78.00,78.00,77.60,77.60,701
19-Feb-21,75.78,76.32,75.78,76.32,34031
17-Feb-21,75.37,75.78,75.37,75.78,68210
10-Feb-21,74.53,74.95,74.53,74.95,299
09-Feb-21,73.65,73.65,73.65,73.65,220
05-Feb-21,70.45,70.45,70.45,70.45,1831
04-Feb-21,70.05,70.05,70.05,70.05,70
03-Feb-21,66.50,66.50,66.50,66.50,66
02-Feb-21,66.23,66.23,66.23,66.23,397
01-Feb-21,67.00,68.40,67.00,68.40,885
29-Jan-21,67.99,67.99,67.10,67.10,337
28-Jan-21,69.97,69.97,68.70,68.96,483
27-Jan-21,67.70,71.15,67.70,71.00,1638
26-Jan-21,66.48,66.48,65.50,65.50,1061
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: H1PE34

cotações, gráficos e mais...