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
03/08/2021	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	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	-	-	50,82	50,59	50,59	50,82	131K	12

Date,Open,High,Low,Close,Volume
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
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: H1PE34

cotações, gráficos e mais...