Cotação atual, histórico e gráfico do papel: H1RL34
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 |
15/03/2024 | 0,00% | 0,00 | 170,00 | 169,83 | 169,83 | 170,00 | 849 | 4 |
14/03/2024 | -0,89% | -1,53 | 170,00 | 171,53 | 170,00 | 171,53 | 3K | 9 |
13/03/2024 | 1,10% | 1,87 | 171,53 | 171,18 | 170,34 | 171,53 | 35K | 4 |
12/03/2024 | 0,71% | 1,19 | 169,66 | 170,51 | 169,66 | 170,51 | 1K | 2 |
08/03/2024 | 0,00% | 0,00 | 168,47 | 168,47 | 168,47 | 168,47 | 673 | 1 |
07/03/2024 | -0,30% | -0,50 | 168,47 | 170,17 | 167,62 | 170,34 | 51K | 19 |
06/03/2024 | 12,46% | 18,72 | 168,97 | 168,97 | 168,97 | 168,97 | 168 | 1 |
22/02/2024 | 2,74% | 4,00 | 150,25 | 147,00 | 147,00 | 150,25 | 923K | 144 |
21/02/2024 | 0,17% | 0,25 | 146,25 | 146,00 | 146,00 | 146,25 | 44K | 4 |
20/02/2024 | 1,32% | 1,90 | 146,00 | 146,00 | 145,90 | 146,00 | 4K | 13 |
09/02/2024 | -2,11% | -3,10 | 144,10 | 144,45 | 144,00 | 144,45 | 76K | 3 |
|
07/02/2024 | -0,91% | -1,35 | 147,20 | 148,50 | 147,20 | 148,50 | 257K | 41 |
06/02/2024 | -0,27% | -0,40 | 148,55 | 148,95 | 148,55 | 148,95 | 104K | 15 |
05/02/2024 | -1,10% | -1,65 | 148,95 | 150,45 | 148,95 | 150,45 | 214K | 88 |
01/02/2024 | 0,00% | 0,00 | 150,60 | 149,20 | 148,85 | 150,60 | 97K | 30 |
31/01/2024 | -1,25% | -1,90 | 150,60 | 151,25 | 150,60 | 151,30 | 211K | 30 |
26/01/2024 | 2,07% | 3,10 | 152,50 | 152,00 | 152,00 | 152,75 | 267K | 10 |
25/01/2024 | -0,40% | -0,60 | 149,40 | 149,40 | 149,40 | 149,40 | 37K | 1 |
24/01/2024 | -0,37% | -0,55 | 150,00 | 150,70 | 150,00 | 150,70 | 83K | 19 |
23/01/2024 | 0,30% | 0,45 | 150,55 | 150,85 | 150,50 | 150,85 | 68K | 20 |
22/01/2024 | -0,83% | -1,25 | 150,10 | 150,75 | 150,10 | 150,75 | 135K | 18 |
19/01/2024 | -4,21% | -6,65 | 151,35 | 151,40 | 151,35 | 151,45 | 53K | 7 |
09/01/2024 | 1,06% | 1,65 | 158,00 | 157,75 | 157,75 | 158,00 | 87K | 3 |
08/01/2024 | 3,20% | 4,85 | 156,35 | 156,50 | 156,35 | 156,50 | 86K | 3 |
01/12/2023 | 2,25% | 3,34 | 151,50 | 151,50 | 151,50 | 151,50 | 151 | 1 |
29/11/2023 | -7,58% | -12,16 | 148,16 | 150,00 | 148,16 | 150,00 | 448 | 2 |
21/11/2023 | 0,00% | 0,00 | 160,32 | 160,32 | 160,32 | 160,32 | 320 | 1 |
16/11/2023 | 0,23% | 0,36 | 160,32 | 160,60 | 160,32 | 160,60 | 481 | 2 |
14/11/2023 | -0,32% | -0,52 | 159,96 | 159,04 | 159,04 | 159,96 | 957 | 3 |
10/11/2023 | 0,11% | 0,18 | 160,48 | 160,48 | 160,48 | 160,48 | 160 | 1 |
08/11/2023 | -0,61% | -0,98 | 160,30 | 160,30 | 160,30 | 160,30 | 160 | 1 |
06/11/2023 | -0,49% | -0,80 | 161,28 | 163,68 | 161,28 | 163,68 | 29K | 2 |
03/11/2023 | -15,14% | -28,92 | 162,08 | 190,07 | 162,08 | 190,07 | 3K | 6 |
20/07/2023 | 0,90% | 1,70 | 191,00 | 191,00 | 191,00 | 191,00 | 96K | 2 |
19/07/2023 | -1,94% | -3,74 | 189,30 | 189,95 | 189,30 | 189,95 | 95K | 5 |
17/07/2023 | -2,36% | -4,66 | 193,04 | 192,00 | 192,00 | 193,04 | 2K | 8 |
07/06/2023 | -1,61% | -3,24 | 197,70 | 197,70 | 197,70 | 197,70 | 395 | 1 |
02/06/2023 | -0,23% | -0,46 | 200,94 | 205,43 | 200,94 | 205,43 | 4K | 2 |
20/04/2023 | 0,90% | 1,79 | 201,40 | 201,40 | 201,40 | 201,40 | 402 | 1 |
13/04/2023 | -0,24% | -0,49 | 199,61 | 200,11 | 199,61 | 200,11 | 399 | 2 |
23/03/2023 | -2,20% | -4,50 | 200,10 | 200,02 | 200,02 | 200,10 | 21K | 9 |
14/03/2023 | -6,49% | -14,20 | 204,60 | 204,90 | 204,60 | 204,90 | 44K | 14 |
02/03/2023 | -7,45% | -17,60 | 218,80 | 218,80 | 218,80 | 218,80 | 1K | 1 |
21/12/2022 | -3,11% | -7,60 | 236,40 | 236,40 | 236,40 | 236,40 | 2K | 1 |
30/11/2022 | -4,31% | -11,00 | 244,00 | 244,00 | 244,00 | 244,00 | 3K | 1 |
11/11/2022 | 4,68% | 11,40 | 255,00 | 255,00 | 255,00 | 255,00 | 255 | 1 |
13/10/2022 | 4,55% | 10,60 | 243,60 | 243,60 | 243,60 | 243,60 | 6K | 2 |
07/10/2022 | -5,06% | -12,41 | 233,00 | 231,87 | 231,87 | 233,00 | 464 | 2 |
22/09/2022 | 1,20% | 2,91 | 245,41 | 245,41 | 245,41 | 245,41 | 490 | 1 |
12/09/2022 | -0,61% | -1,50 | 242,50 | 242,50 | 242,50 | 242,50 | 242 | 1 |
01/09/2022 | -6,25% | -16,26 | 244,00 | 244,00 | 244,00 | 244,00 | 1K | 1 |
22/08/2022 | -1,26% | -3,32 | 260,26 | 260,26 | 260,26 | 260,26 | 7K | 1 |
19/08/2022 | 9,76% | 23,43 | 263,58 | 260,75 | 260,75 | 263,58 | 2K | 2 |
23/06/2022 | 1,87% | 4,40 | 240,15 | 240,15 | 240,15 | 240,15 | 240 | 1 |
25/05/2022 | -1,57% | -3,77 | 235,75 | 235,75 | 235,75 | 235,75 | 235 | 1 |
04/04/2022 | -12,73% | -34,95 | 239,52 | 239,52 | 239,52 | 239,52 | 239 | 1 |
03/01/2022 | 0,95% | 2,58 | 274,47 | 274,47 | 274,47 | 274,47 | 10K | 1 |
16/12/2021 | 0,00% | 0,00 | 271,89 | 271,89 | 271,89 | 271,89 | 271 | 1 |
14/12/2021 | 14,78% | 35,01 | 271,89 | 271,89 | 271,89 | 271,89 | 271 | 1 |
08/12/2021 | -0,10% | -0,24 | 236,88 | 237,12 | 235,75 | 237,50 | 2K | 7 |
22/11/2021 | 7,25% | 16,02 | 237,12 | 230,01 | 230,01 | 237,12 | 1K | 2 |
14/09/2021 | -5,51% | -12,90 | 221,10 | 221,10 | 221,10 | 221,10 | 221 | 1 |
31/08/2021 | -1,89% | -4,50 | 234,00 | 234,00 | 234,00 | 234,00 | 30K | 1 |
24/08/2021 | -2,19% | -5,34 | 238,50 | 238,50 | 238,50 | 238,50 | 238 | 1 |
16/08/2021 | -0,67% | -1,64 | 243,84 | 243,84 | 243,84 | 243,84 | 243 | 1 |
21/07/2021 | 0,00% | 0,00 | 245,48 | 245,48 | 245,48 | 245,48 | 736 | 1 |
12/07/2021 | 0,00% | 0,00 | 245,48 | 245,48 | 245,48 | 245,48 | 245 | 1 |
06/07/2021 | 2,59% | 6,20 | 245,48 | 245,48 | 245,48 | 245,48 | 981 | 1 |
30/06/2021 | -3,22% | -7,96 | 239,28 | 239,28 | 239,28 | 239,28 | 72K | 1 |
18/05/2021 | -0,50% | -1,25 | 247,24 | 247,24 | 247,24 | 247,24 | 247 | 1 |
17/05/2021 | 0,00% | -0,01 | 248,49 | 248,49 | 248,49 | 248,49 | 2K | 1 |
14/05/2021 | -4,86% | -12,70 | 248,50 | 250,98 | 248,50 | 250,98 | 8K | 3 |
19/04/2021 | -2,54% | -6,80 | 261,20 | 264,79 | 261,20 | 264,79 | 525 | 2 |
08/04/2021 | 1,30% | 3,45 | 268,00 | 263,59 | 263,59 | 268,00 | 5K | 3 |
18/03/2021 | -2,02% | -5,45 | 264,55 | 264,55 | 264,55 | 264,55 | 1K | 1 |
15/03/2021 | -2,67% | -7,41 | 270,00 | 270,00 | 270,00 | 270,00 | 270 | 1 |
09/03/2021 | 6,78% | 17,61 | 277,41 | 277,96 | 277,41 | 277,96 | 4K | 3 |
23/02/2021 | 1,64% | 4,20 | 259,80 | 259,80 | 259,80 | 259,80 | 259 | 1 |
22/02/2021 | -1,31% | -3,40 | 255,60 | 255,60 | 255,60 | 255,60 | 1K | 1 |
19/02/2021 | 1,87% | 4,76 | 259,00 | 259,00 | 259,00 | 259,00 | 259 | 1 |
18/02/2021 | -5,84% | -15,76 | 254,24 | 254,24 | 254,24 | 254,24 | 2K | 1 |
17/02/2021 | 1,58% | 4,20 | 270,00 | 270,00 | 270,00 | 270,00 | 1K | 1 |
10/02/2021 | 5,48% | 13,80 | 265,80 | 265,68 | 265,68 | 265,80 | 2K | 2 |
03/02/2021 | 1,49% | 3,70 | 252,00 | 252,01 | 251,55 | 252,01 | 9K | 4 |
22/01/2021 | 6,11% | 14,30 | 248,30 | 247,30 | 247,30 | 248,30 | 15K | 3 |
13/01/2021 | -5,38% | -13,31 | 234,00 | 234,00 | 234,00 | 234,00 | 702 | 1 |
11/01/2021 | -0,24% | -0,59 | 247,31 | 247,31 | 247,31 | 247,31 | 74K | 2 |
07/01/2021 | 2,91% | 7,02 | 247,90 | 247,90 | 247,90 | 247,90 | 247 | 1 |
04/01/2021 | 0,37% | 0,88 | 240,88 | 240,88 | 240,88 | 240,88 | 72K | 1 |
15/12/2020 | -1,27% | -3,09 | 240,00 | 240,00 | 240,00 | 240,00 | 960 | 1 |
14/12/2020 | 3,10% | 7,31 | 243,09 | 244,24 | 243,09 | 244,24 | 81K | 2 |
10/12/2020 | -2,37% | -5,72 | 235,78 | 235,78 | 235,78 | 235,78 | 235 | 1 |
04/12/2020 | -10,22% | -27,50 | 241,50 | 241,33 | 241,33 | 241,80 | 145K | 6 |
18/11/2020 | -0,08% | -0,21 | 269,00 | 269,01 | 269,00 | 269,01 | 3K | 2 |
09/11/2020 | -4,70% | -13,29 | 269,21 | 267,39 | 267,39 | 269,21 | 3K | 2 |
28/10/2020 | -0,43% | -1,22 | 282,50 | 282,50 | 282,50 | 282,50 | 565 | 1 |
27/10/2020 | 4,61% | 12,51 | 283,72 | 283,06 | 283,06 | 283,72 | 3K | 2 |
04/09/2020 | 41,04% | 78,92 | 271,21 | 270,21 | 270,21 | 271,21 | 19K | 3 |
02/03/2020 | - | - | 192,29 | 192,29 | 192,29 | 192,29 | 13K | 1 |
Date,Open,High,Low,Close,Volume
15-Mar-24,169.83,170.00,169.83,170.00,849
14-Mar-24,171.53,171.53,170.00,170.00,2901
13-Mar-24,171.18,171.53,170.34,171.53,35266
12-Mar-24,170.51,170.51,169.66,169.66,1191
08-Mar-24,168.47,168.47,168.47,168.47,673
07-Mar-24,170.17,170.34,167.62,168.47,51260
06-Mar-24,168.97,168.97,168.97,168.97,168
22-Feb-24,147.00,150.25,147.00,150.25,922912
21-Feb-24,146.00,146.25,146.00,146.25,43818
20-Feb-24,146.00,146.00,145.90,146.00,3795
09-Feb-24,144.45,144.45,144.00,144.10,75867
07-Feb-24,148.50,148.50,147.20,147.20,256819
06-Feb-24,148.95,148.95,148.55,148.55,104108
05-Feb-24,150.45,150.45,148.95,148.95,213541
01-Feb-24,149.20,150.60,148.85,150.60,97272
31-Jan-24,151.25,151.30,150.60,150.60,211396
26-Jan-24,152.00,152.75,152.00,152.50,266625
25-Jan-24,149.40,149.40,149.40,149.40,37350
24-Jan-24,150.70,150.70,150.00,150.00,82675
23-Jan-24,150.85,150.85,150.50,150.55,67785
22-Jan-24,150.75,150.75,150.10,150.10,135362
19-Jan-24,151.40,151.45,151.35,151.35,52995
09-Jan-24,157.75,158.00,157.75,158.00,86995
08-Jan-24,156.50,156.50,156.35,156.35,86067
01-Dec-23,151.50,151.50,151.50,151.50,151
29-Nov-23,150.00,150.00,148.16,148.16,448
21-Nov-23,160.32,160.32,160.32,160.32,320
16-Nov-23,160.60,160.60,160.32,160.32,481
14-Nov-23,159.04,159.96,159.04,159.96,957
10-Nov-23,160.48,160.48,160.48,160.48,160
08-Nov-23,160.30,160.30,160.30,160.30,160
06-Nov-23,163.68,163.68,161.28,161.28,28548
03-Nov-23,190.07,190.07,162.08,162.08,3111
20-Jul-23,191.00,191.00,191.00,191.00,95500
19-Jul-23,189.95,189.95,189.30,189.30,94790
17-Jul-23,192.00,193.04,192.00,193.04,2115
07-Jun-23,197.70,197.70,197.70,197.70,395
02-Jun-23,205.43,205.43,200.94,200.94,3657
20-Apr-23,201.40,201.40,201.40,201.40,402
13-Apr-23,200.11,200.11,199.61,199.61,399
23-Mar-23,200.02,200.10,200.02,200.10,20802
14-Mar-23,204.90,204.90,204.60,204.60,44023
02-Mar-23,218.80,218.80,218.80,218.80,1094
21-Dec-22,236.40,236.40,236.40,236.40,1891
30-Nov-22,244.00,244.00,244.00,244.00,2928
11-Nov-22,255.00,255.00,255.00,255.00,255
13-Oct-22,243.60,243.60,243.60,243.60,5846
07-Oct-22,231.87,233.00,231.87,233.00,464
22-Sep-22,245.41,245.41,245.41,245.41,490
12-Sep-22,242.50,242.50,242.50,242.50,242
01-Sep-22,244.00,244.00,244.00,244.00,1220
22-Aug-22,260.26,260.26,260.26,260.26,7027
19-Aug-22,260.75,263.58,260.75,263.58,2097
23-Jun-22,240.15,240.15,240.15,240.15,240
25-May-22,235.75,235.75,235.75,235.75,235
04-Apr-22,239.52,239.52,239.52,239.52,239
03-Jan-22,274.47,274.47,274.47,274.47,10155
16-Dec-21,271.89,271.89,271.89,271.89,271
14-Dec-21,271.89,271.89,271.89,271.89,271
08-Dec-21,237.12,237.50,235.75,236.88,2369
22-Nov-21,230.01,237.12,230.01,237.12,1401
14-Sep-21,221.10,221.10,221.10,221.10,221
31-Aug-21,234.00,234.00,234.00,234.00,30420
24-Aug-21,238.50,238.50,238.50,238.50,238
16-Aug-21,243.84,243.84,243.84,243.84,243
21-Jul-21,245.48,245.48,245.48,245.48,736
12-Jul-21,245.48,245.48,245.48,245.48,245
06-Jul-21,245.48,245.48,245.48,245.48,981
30-Jun-21,239.28,239.28,239.28,239.28,71784
18-May-21,247.24,247.24,247.24,247.24,247
17-May-21,248.49,248.49,248.49,248.49,2484
14-May-21,250.98,250.98,248.50,248.50,7743
19-Apr-21,264.79,264.79,261.20,261.20,525
08-Apr-21,263.59,268.00,263.59,268.00,4516
18-Mar-21,264.55,264.55,264.55,264.55,1322
15-Mar-21,270.00,270.00,270.00,270.00,270
09-Mar-21,277.96,277.96,277.41,277.41,3610
23-Feb-21,259.80,259.80,259.80,259.80,259
22-Feb-21,255.60,255.60,255.60,255.60,1022
19-Feb-21,259.00,259.00,259.00,259.00,259
18-Feb-21,254.24,254.24,254.24,254.24,1525
17-Feb-21,270.00,270.00,270.00,270.00,1080
10-Feb-21,265.68,265.80,265.68,265.80,1859
03-Feb-21,252.01,252.01,251.55,252.00,8815
22-Jan-21,247.30,248.30,247.30,248.30,15115
13-Jan-21,234.00,234.00,234.00,234.00,702
11-Jan-21,247.31,247.31,247.31,247.31,74193
07-Jan-21,247.90,247.90,247.90,247.90,247
04-Jan-21,240.88,240.88,240.88,240.88,72264
15-Dec-20,240.00,240.00,240.00,240.00,960
14-Dec-20,244.24,244.24,243.09,243.09,80807
10-Dec-20,235.78,235.78,235.78,235.78,235
04-Dec-20,241.33,241.80,241.33,241.50,145060
18-Nov-20,269.01,269.01,269.00,269.00,2690
09-Nov-20,267.39,269.21,267.39,269.21,2683
28-Oct-20,282.50,282.50,282.50,282.50,565
27-Oct-20,283.06,283.72,283.06,283.72,2833
04-Sep-20,270.21,271.21,270.21,271.21,18958
02-Mar-20,192.29,192.29,192.29,192.29,13460
*exoneração de responsabilidade e termos de uso