Cotação atual, histórico e gráfico do papel: H1SB34

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 H1SB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2026	-2,86%	-3,33	112,97	114,50	112,97	114,50	354K	65
09/04/2026	1,10%	1,26	116,30	116,20	113,60	116,30	41K	23
08/04/2026	4,69%	5,15	115,04	115,51	114,01	116,33	99K	70
07/04/2026	1,00%	1,09	109,89	108,56	108,21	109,89	17K	20
06/04/2026	-0,37%	-0,40	108,80	109,20	108,58	109,58	60K	42
02/04/2026	-0,75%	-0,82	109,20	111,13	106,82	111,13	356K	18
01/04/2026	3,30%	3,51	110,02	106,50	106,50	111,21	346K	32

31/03/2026	2,41%	2,51	106,51	106,20	105,20	106,89	14K	16
30/03/2026	0,10%	0,10	104,00	104,10	103,90	104,72	83K	14
27/03/2026	-0,68%	-0,71	103,90	104,61	103,90	105,00	19K	13
26/03/2026	-1,50%	-1,59	104,61	105,73	104,51	105,73	51K	28
25/03/2026	2,12%	2,20	106,20	106,41	105,50	106,41	308K	26
24/03/2026	-1,04%	-1,09	104,00	103,20	103,01	104,60	310K	31
23/03/2026	3,54%	3,59	105,09	105,00	104,24	105,31	158K	32
20/03/2026	-1,91%	-1,98	101,50	104,52	101,50	104,52	163K	28
19/03/2026	-1,28%	-1,34	103,48	103,23	102,69	103,95	370K	35
18/03/2026	0,19%	0,20	104,82	106,03	104,73	106,03	17K	27
17/03/2026	-0,36%	-0,38	104,62	106,05	104,62	106,14	30K	20
16/03/2026	0,48%	0,50	105,00	105,00	104,71	105,89	48K	22
13/03/2026	-2,30%	-2,46	104,50	104,97	103,70	105,00	177K	36
12/03/2026	-2,59%	-2,84	106,96	106,00	100,27	107,59	61K	69
11/03/2026	-0,57%	-0,63	109,80	112,21	109,80	114,00	96K	32
10/03/2026	0,49%	0,54	110,43	109,89	109,89	112,30	22K	29
09/03/2026	-0,07%	-0,08	109,89	109,97	108,00	110,50	531K	44
06/03/2026	-2,74%	-3,10	109,97	113,07	109,60	113,07	87K	35
05/03/2026	-0,20%	-0,23	113,07	113,96	112,51	113,96	90K	28
04/03/2026	0,55%	0,62	113,30	110,42	110,42	113,51	35K	17
03/03/2026	-2,90%	-3,36	112,68	113,50	110,40	113,50	270K	48
02/03/2026	-2,62%	-3,12	116,04	119,16	114,96	119,16	291K	50
27/02/2026	-2,33%	-2,84	119,16	122,00	118,94	122,00	58K	31
26/02/2026	1,38%	1,66	122,00	120,34	120,12	122,00	8K	14
25/02/2026	6,29%	7,12	120,34	115,50	115,50	121,33	145K	24
24/02/2026	0,40%	0,45	113,22	115,00	112,00	115,00	141K	42
23/02/2026	-0,76%	-0,86	112,77	114,39	112,42	114,39	30K	39
20/02/2026	0,45%	0,51	113,63	114,07	112,75	114,07	30K	41
19/02/2026	-1,75%	-2,02	113,12	115,20	112,60	115,20	8K	43
18/02/2026	3,65%	4,05	115,14	105,99	105,00	115,49	144K	27
13/02/2026	-1,62%	-1,83	111,09	114,05	109,00	114,05	27K	51
12/02/2026	-2,24%	-2,59	112,92	116,67	112,35	116,67	96K	61
11/02/2026	-0,97%	-1,13	115,51	116,37	115,29	116,64	11K	27
10/02/2026	-0,72%	-0,84	116,64	116,88	115,67	116,88	40K	47
09/02/2026	1,98%	2,28	117,48	116,63	115,19	117,72	124K	45
06/02/2026	0,64%	0,73	115,20	115,62	114,73	116,60	512K	37
05/02/2026	-2,41%	-2,83	114,47	115,26	113,53	115,62	56K	52
04/02/2026	0,89%	1,03	117,30	116,27	116,27	118,67	46K	27
03/02/2026	-1,21%	-1,43	116,27	118,72	114,97	118,72	29K	40
02/02/2026	1,52%	1,76	117,70	115,95	115,40	117,70	61K	56
30/01/2026	0,96%	1,10	115,94	115,50	114,73	115,94	52K	32
29/01/2026	1,57%	1,77	114,84	114,68	113,99	115,53	341K	21
28/01/2026	-1,63%	-1,87	113,07	112,62	111,66	113,49	293K	53
27/01/2026	2,33%	2,62	114,94	115,46	114,40	115,95	455K	33
26/01/2026	0,92%	1,02	112,32	112,42	111,63	112,59	17K	27
23/01/2026	0,50%	0,55	111,30	111,05	110,22	111,30	17K	39
22/01/2026	0,19%	0,21	110,75	111,65	110,22	112,29	26K	36
21/01/2026	-0,78%	-0,87	110,54	109,97	109,30	110,87	63K	32
20/01/2026	0,37%	0,41	111,41	112,11	110,66	112,11	235K	25
19/01/2026	-4,64%	-5,40	111,00	109,97	109,97	119,99	22K	52
16/01/2026	4,96%	5,50	116,40	111,23	110,55	116,40	31K	38
15/01/2026	0,92%	1,01	110,90	110,82	110,67	111,53	25K	21
14/01/2026	0,21%	0,23	109,89	110,35	109,66	110,54	85K	46
13/01/2026	0,70%	0,76	109,66	110,33	109,34	110,33	7K	24
12/01/2026	1,04%	1,12	108,90	107,78	107,78	109,66	55K	35
09/01/2026	-0,62%	-0,67	107,78	108,45	107,04	108,45	86K	34
08/01/2026	0,08%	0,09	108,45	109,45	107,92	109,45	9K	13
07/01/2026	-1,70%	-1,87	108,36	110,00	108,11	110,00	90K	65
06/01/2026	0,40%	0,44	110,23	110,00	110,00	111,64	29K	32
05/01/2026	1,58%	1,71	109,79	110,00	109,79	110,65	21K	32
02/01/2026	-0,84%	-0,92	108,08	109,00	108,08	109,77	87K	57
30/12/2025	-1,10%	-1,21	109,00	109,97	108,80	109,98	109K	35
29/12/2025	0,69%	0,75	110,21	110,00	109,78	110,58	115K	68
26/12/2025	-0,10%	-0,11	109,46	109,35	109,35	110,86	230K	44
23/12/2025	-0,47%	-0,52	109,57	111,20	109,57	111,20	64K	36
22/12/2025	1,82%	1,97	110,09	108,12	108,12	110,21	25K	34
19/12/2025	1,95%	2,07	108,12	107,62	106,81	108,35	134K	182
18/12/2025	1,29%	1,35	106,05	106,69	105,71	106,79	200K	54
17/12/2025	2,88%	2,93	104,70	105,50	104,70	106,54	31K	33
16/12/2025	-0,26%	-0,27	101,77	101,90	101,70	102,31	194K	23
15/12/2025	0,72%	0,73	102,04	101,50	101,21	102,41	212K	23
12/12/2025	-0,33%	-0,34	101,31	102,67	101,01	102,67	14K	21
11/12/2025	0,34%	0,34	101,65	99,28	99,28	101,65	145K	28
10/12/2025	5,01%	4,83	101,31	98,00	98,00	101,50	276K	61
09/12/2025	0,53%	0,51	96,48	96,99	96,10	97,11	7K	35
08/12/2025	-0,87%	-0,84	95,97	96,81	95,50	96,99	262K	47
05/12/2025	1,68%	1,60	96,81	96,17	95,29	97,29	94K	34
04/12/2025	-0,05%	-0,05	95,21	94,72	94,72	95,69	216K	40
03/12/2025	-0,74%	-0,71	95,26	95,40	94,72	95,49	50K	42
02/12/2025	0,11%	0,11	95,97	95,86	95,76	96,54	10K	32
01/12/2025	1,77%	1,67	95,86	94,99	94,99	96,15	81K	50
28/11/2025	-0,28%	-0,26	94,19	94,45	94,19	95,21	80K	30
27/11/2025	0,24%	0,23	94,45	93,42	93,21	94,45	3K	18
26/11/2025	0,57%	0,53	94,22	94,63	94,06	94,76	37K	22
25/11/2025	1,20%	1,11	93,69	92,79	92,79	93,91	220K	17
24/11/2025	-0,25%	-0,23	92,58	93,74	92,58	93,74	230K	31
21/11/2025	0,42%	0,39	92,81	92,41	91,62	93,05	623K	29
19/11/2025	-0,36%	-0,33	92,42	92,75	91,71	92,75	575K	47
18/11/2025	-3,09%	-2,96	92,75	92,42	92,18	93,51	102K	26
17/11/2025	0,40%	0,38	95,71	96,29	94,60	96,29	419K	34
14/11/2025	-1,83%	-1,78	95,33	96,00	95,31	96,39	446K	161
13/11/2025	-0,39%	-0,38	97,11	97,49	97,11	97,99	109K	37
12/11/2025	1,77%	1,70	97,49	95,80	95,80	97,50	19K	30
11/11/2025	-0,20%	-0,19	95,79	95,56	95,29	95,98	101K	27
10/11/2025	1,05%	1,00	95,98	94,98	94,98	96,17	203K	32
07/11/2025	-0,24%	-0,23	94,98	94,52	93,97	95,07	387K	49
06/11/2025	-0,49%	-0,47	95,21	95,68	94,75	98,97	377K	281
05/11/2025	1,96%	1,84	95,68	93,81	89,12	97,50	126K	50
04/11/2025	-0,78%	-0,74	93,84	93,50	93,50	96,00	300K	27
03/11/2025	0,10%	0,09	94,58	96,00	93,60	96,00	218K	24
31/10/2025	-0,30%	-0,28	94,49	94,00	93,48	94,49	30K	19
30/10/2025	0,10%	0,09	94,77	94,60	94,31	95,10	26K	15
29/10/2025	4,75%	4,29	94,68	90,41	90,41	95,03	163K	74
28/10/2025	0,01%	0,01	90,39	90,60	90,39	94,50	153K	36
27/10/2025	-0,03%	-0,03	90,38	90,39	89,38	90,39	59K	48
24/10/2025	1,36%	1,21	90,41	88,01	88,01	90,44	133K	36
23/10/2025	-0,68%	-0,61	89,20	90,00	89,11	90,02	249K	28
22/10/2025	1,60%	1,41	89,81	89,60	89,38	89,90	41K	24
21/10/2025	-0,69%	-0,61	88,40	89,65	88,40	89,81	69K	30
20/10/2025	-0,98%	-0,88	89,01	88,14	87,50	89,01	22K	35
17/10/2025	-0,01%	-0,01	89,89	89,91	87,80	89,91	43K	42
16/10/2025	-0,79%	-0,72	89,90	90,91	89,90	91,00	74K	26
15/10/2025	-1,01%	-0,92	90,62	92,15	90,30	92,15	143K	29
14/10/2025	0,89%	0,81	91,54	91,36	91,35	91,97	356K	123
13/10/2025	-0,02%	-0,02	90,73	90,75	90,28	91,25	151K	122
10/10/2025	0,18%	0,16	90,75	90,59	89,97	91,82	102K	38
09/10/2025	-5,39%	-5,16	90,59	95,00	90,20	95,00	779K	104
08/10/2025	1,13%	1,07	95,75	96,11	95,52	96,11	5K	15
07/10/2025	-0,65%	-0,62	94,68	94,72	94,38	94,95	472K	21
06/10/2025	-0,55%	-0,53	95,30	95,01	94,80	96,10	94K	35
03/10/2025	1,19%	1,13	95,83	94,70	94,70	96,48	169K	131
02/10/2025	-0,45%	-0,43	94,70	95,76	94,20	95,76	119K	106
01/10/2025	0,49%	0,46	95,13	95,20	94,68	95,22	25K	32
30/09/2025	1,05%	0,98	94,67	93,78	93,78	94,67	192K	42
29/09/2025	0,35%	0,33	93,69	94,08	93,18	94,08	7K	20
26/09/2025	1,01%	0,93	93,36	93,12	93,12	93,96	327K	38
25/09/2025	-	-	92,43	91,62	91,44	92,52	40K	20

Date,Open,High,Low,Close,Volume
10-Apr-26,114.50,114.50,112.97,112.97,354356
09-Apr-26,116.20,116.30,113.60,116.30,40812
08-Apr-26,115.51,116.33,114.01,115.04,99148
07-Apr-26,108.56,109.89,108.21,109.89,16665
06-Apr-26,109.20,109.58,108.58,108.80,60428
02-Apr-26,111.13,111.13,106.82,109.20,355863
01-Apr-26,106.50,111.21,106.50,110.02,346248
31-Mar-26,106.20,106.89,105.20,106.51,14329
30-Mar-26,104.10,104.72,103.90,104.00,82621
27-Mar-26,104.61,105.00,103.90,103.90,18636
26-Mar-26,105.73,105.73,104.51,104.61,50760
25-Mar-26,106.41,106.41,105.50,106.20,308214
24-Mar-26,103.20,104.60,103.01,104.00,310070
23-Mar-26,105.00,105.31,104.24,105.09,158102
20-Mar-26,104.52,104.52,101.50,101.50,163378
19-Mar-26,103.23,103.95,102.69,103.48,370428
18-Mar-26,106.03,106.03,104.73,104.82,17162
17-Mar-26,106.05,106.14,104.62,104.62,30471
16-Mar-26,105.00,105.89,104.71,105.00,47698
13-Mar-26,104.97,105.00,103.70,104.50,177342
12-Mar-26,106.00,107.59,100.27,106.96,60786
11-Mar-26,112.21,114.00,109.80,109.80,95650
10-Mar-26,109.89,112.30,109.89,110.43,21830
09-Mar-26,109.97,110.50,108.00,109.89,531180
06-Mar-26,113.07,113.07,109.60,109.97,87481
05-Mar-26,113.96,113.96,112.51,113.07,90451
04-Mar-26,110.42,113.51,110.42,113.30,35288
03-Mar-26,113.50,113.50,110.40,112.68,269571
02-Mar-26,119.16,119.16,114.96,116.04,291488
27-Feb-26,122.00,122.00,118.94,119.16,58080
26-Feb-26,120.34,122.00,120.12,122.00,7616
25-Feb-26,115.50,121.33,115.50,120.34,144653
24-Feb-26,115.00,115.00,112.00,113.22,141332
23-Feb-26,114.39,114.39,112.42,112.77,30091
20-Feb-26,114.07,114.07,112.75,113.63,29697
19-Feb-26,115.20,115.20,112.60,113.12,8277
18-Feb-26,105.99,115.49,105.00,115.14,144440
13-Feb-26,114.05,114.05,109.00,111.09,27031
12-Feb-26,116.67,116.67,112.35,112.92,95887
11-Feb-26,116.37,116.64,115.29,115.51,10521
10-Feb-26,116.88,116.88,115.67,116.64,39736
09-Feb-26,116.63,117.72,115.19,117.48,124151
06-Feb-26,115.62,116.60,114.73,115.20,512090
05-Feb-26,115.26,115.62,113.53,114.47,56366
04-Feb-26,116.27,118.67,116.27,117.30,45508
03-Feb-26,118.72,118.72,114.97,116.27,29329
02-Feb-26,115.95,117.70,115.40,117.70,61147
30-Jan-26,115.50,115.94,114.73,115.94,51755
29-Jan-26,114.68,115.53,113.99,114.84,340650
28-Jan-26,112.62,113.49,111.66,113.07,293111
27-Jan-26,115.46,115.95,114.40,114.94,455390
26-Jan-26,112.42,112.59,111.63,112.32,16742
23-Jan-26,111.05,111.30,110.22,111.30,16968
22-Jan-26,111.65,112.29,110.22,110.75,26270
21-Jan-26,109.97,110.87,109.30,110.54,62795
20-Jan-26,112.11,112.11,110.66,111.41,235154
19-Jan-26,109.97,119.99,109.97,111.00,21603
16-Jan-26,111.23,116.40,110.55,116.40,30986
15-Jan-26,110.82,111.53,110.67,110.90,25290
14-Jan-26,110.35,110.54,109.66,109.89,85045
13-Jan-26,110.33,110.33,109.34,109.66,6701
12-Jan-26,107.78,109.66,107.78,108.90,54621
09-Jan-26,108.45,108.45,107.04,107.78,85647
08-Jan-26,109.45,109.45,107.92,108.45,8561
07-Jan-26,110.00,110.00,108.11,108.36,90235
06-Jan-26,110.00,111.64,110.00,110.23,28755
05-Jan-26,110.00,110.65,109.79,109.79,21381
02-Jan-26,109.00,109.77,108.08,108.08,86971
30-Dec-25,109.97,109.98,108.80,109.00,109111
29-Dec-25,110.00,110.58,109.78,110.21,115161
26-Dec-25,109.35,110.86,109.35,109.46,230009
23-Dec-25,111.20,111.20,109.57,109.57,63767
22-Dec-25,108.12,110.21,108.12,110.09,25386
19-Dec-25,107.62,108.35,106.81,108.12,133588
18-Dec-25,106.69,106.79,105.71,106.05,199501
17-Dec-25,105.50,106.54,104.70,104.70,31420
16-Dec-25,101.90,102.31,101.70,101.77,194152
15-Dec-25,101.50,102.41,101.21,102.04,212350
12-Dec-25,102.67,102.67,101.01,101.31,14363
11-Dec-25,99.28,101.65,99.28,101.65,144575
10-Dec-25,98.00,101.50,98.00,101.31,276253
09-Dec-25,96.99,97.11,96.10,96.48,7438
08-Dec-25,96.81,96.99,95.50,95.97,261520
05-Dec-25,96.17,97.29,95.29,96.81,93510
04-Dec-25,94.72,95.69,94.72,95.21,215728
03-Dec-25,95.40,95.49,94.72,95.26,50305
02-Dec-25,95.86,96.54,95.76,95.97,10374
01-Dec-25,94.99,96.15,94.99,95.86,80647
28-Nov-25,94.45,95.21,94.19,94.19,79727
27-Nov-25,93.42,94.45,93.21,94.45,3105
26-Nov-25,94.63,94.76,94.06,94.22,36656
25-Nov-25,92.79,93.91,92.79,93.69,219856
24-Nov-25,93.74,93.74,92.58,92.58,229567
21-Nov-25,92.41,93.05,91.62,92.81,622989
19-Nov-25,92.75,92.75,91.71,92.42,574615
18-Nov-25,92.42,93.51,92.18,92.75,102098
17-Nov-25,96.29,96.29,94.60,95.71,418943
14-Nov-25,96.00,96.39,95.31,95.33,446479
13-Nov-25,97.49,97.99,97.11,97.11,108930
12-Nov-25,95.80,97.50,95.80,97.49,19022
11-Nov-25,95.56,95.98,95.29,95.79,101057
10-Nov-25,94.98,96.17,94.98,95.98,202804
07-Nov-25,94.52,95.07,93.97,94.98,386697
06-Nov-25,95.68,98.97,94.75,95.21,377033
05-Nov-25,93.81,97.50,89.12,95.68,125563
04-Nov-25,93.50,96.00,93.50,93.84,299786
03-Nov-25,96.00,96.00,93.60,94.58,218276
31-Oct-25,94.00,94.49,93.48,94.49,30350
30-Oct-25,94.60,95.10,94.31,94.77,26083
29-Oct-25,90.41,95.03,90.41,94.68,162745
28-Oct-25,90.60,94.50,90.39,90.39,152578
27-Oct-25,90.39,90.39,89.38,90.38,59416
24-Oct-25,88.01,90.44,88.01,90.41,132592
23-Oct-25,90.00,90.02,89.11,89.20,249224
22-Oct-25,89.60,89.90,89.38,89.81,41267
21-Oct-25,89.65,89.81,88.40,88.40,69399
20-Oct-25,88.14,89.01,87.50,89.01,21725
17-Oct-25,89.91,89.91,87.80,89.89,43417
16-Oct-25,90.91,91.00,89.90,89.90,73537
15-Oct-25,92.15,92.15,90.30,90.62,142652
14-Oct-25,91.36,91.97,91.35,91.54,356154
13-Oct-25,90.75,91.25,90.28,90.73,150693
10-Oct-25,90.59,91.82,89.97,90.75,101604
09-Oct-25,95.00,95.00,90.20,90.59,778937
08-Oct-25,96.11,96.11,95.52,95.75,4687
07-Oct-25,94.72,94.95,94.38,94.68,472272
06-Oct-25,95.01,96.10,94.80,95.30,93690
03-Oct-25,94.70,96.48,94.70,95.83,169386
02-Oct-25,95.76,95.76,94.20,94.70,119188
01-Oct-25,95.20,95.22,94.68,95.13,24613
30-Sep-25,93.78,94.67,93.78,94.67,192188
29-Sep-25,94.08,94.08,93.18,93.69,7030
26-Sep-25,93.12,93.96,93.12,93.36,327396
25-Sep-25,91.62,92.52,91.44,92.43,40421

*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: H1SB34