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
23/01/2025	0,65%	0,49	76,35	76,62	75,87	76,62	23K	15
22/01/2025	-2,29%	-1,78	75,86	77,51	75,70	77,51	91K	29
21/01/2025	-1,22%	-0,96	77,64	78,60	76,64	78,60	9K	26
20/01/2025	1,95%	1,50	78,60	75,99	75,99	78,60	30K	29
17/01/2025	0,34%	0,26	77,10	75,30	75,30	77,33	34K	26
16/01/2025	2,22%	1,67	76,84	76,00	75,68	76,84	46K	26
15/01/2025	1,08%	0,80	75,17	75,84	75,09	75,84	65K	25

14/01/2025	-0,79%	-0,59	74,37	74,50	74,36	74,76	41K	15
13/01/2025	-0,44%	-0,33	74,96	73,92	73,28	74,96	238K	35
10/01/2025	3,48%	2,53	75,29	76,09	75,00	76,09	43K	42
09/01/2025	-3,58%	-2,70	72,76	76,14	72,76	76,14	11K	31
08/01/2025	0,99%	0,74	75,46	73,94	73,94	75,67	57K	45
07/01/2025	-1,03%	-0,78	74,72	75,48	73,93	75,48	18K	73
06/01/2025	0,65%	0,49	75,50	75,50	74,74	75,96	280K	172
03/01/2025	0,07%	0,05	75,01	74,96	74,90	76,09	279K	70
02/01/2025	-1,99%	-1,52	74,96	76,00	74,62	76,08	91K	39
30/12/2024	0,53%	0,40	76,48	75,88	75,88	76,89	67K	71
27/12/2024	-1,10%	-0,85	76,08	77,00	75,85	77,00	89K	563
26/12/2024	3,34%	2,49	76,93	73,76	73,76	76,93	107K	254
23/12/2024	1,28%	0,94	74,44	72,03	72,03	75,39	122K	87
20/12/2024	-0,78%	-0,58	73,50	72,58	72,17	73,92	230K	73
19/12/2024	-2,20%	-1,67	74,08	76,15	73,90	76,15	82K	45
18/12/2024	2,09%	1,55	75,75	74,20	74,20	78,00	375K	56
17/12/2024	-0,47%	-0,35	74,20	75,11	74,06	75,18	76K	29
16/12/2024	1,04%	0,77	74,55	73,78	73,78	74,55	16K	57
13/12/2024	1,05%	0,77	73,78	73,50	72,94	73,92	15K	22
12/12/2024	0,58%	0,42	73,01	72,01	71,89	73,43	20K	20
11/12/2024	-0,19%	-0,14	72,59	72,87	72,51	73,22	52K	27
10/12/2024	0,80%	0,58	72,73	73,30	72,39	75,00	39K	59
09/12/2024	0,06%	0,04	72,15	72,66	72,11	75,88	29K	54
06/12/2024	-0,37%	-0,27	72,11	72,66	72,10	72,66	327K	41
05/12/2024	0,67%	0,48	72,38	72,62	71,54	72,62	18K	22
04/12/2024	-0,31%	-0,22	71,90	72,12	71,68	72,31	47K	34
03/12/2024	1,53%	1,09	72,12	72,01	71,82	72,66	427K	64
02/12/2024	0,68%	0,48	71,03	70,55	70,55	71,68	97K	72
29/11/2024	1,66%	1,15	70,55	70,11	69,90	71,74	104K	26
28/11/2024	0,35%	0,24	69,40	69,69	69,16	69,99	27K	30
27/11/2024	2,38%	1,61	69,16	68,23	67,55	69,16	41K	39
26/11/2024	-0,52%	-0,35	67,55	67,48	67,13	67,90	45K	77
25/11/2024	1,49%	1,00	67,90	66,01	65,98	68,74	56K	124
22/11/2024	-0,42%	-0,28	66,90	66,58	66,30	66,92	129K	42
21/11/2024	0,81%	0,54	67,18	68,73	67,13	68,73	125K	35
19/11/2024	-0,10%	-0,07	66,64	66,71	65,99	67,06	38K	46
18/11/2024	1,93%	1,26	66,71	66,15	66,08	66,99	295K	78
14/11/2024	0,45%	0,29	65,45	65,59	65,03	65,59	59K	31
13/11/2024	1,18%	0,76	65,16	64,62	64,26	65,58	32K	68
12/11/2024	-1,44%	-0,94	64,40	65,06	64,12	65,06	13K	47
11/11/2024	-3,87%	-2,63	65,34	67,00	65,20	67,00	241K	94
08/11/2024	0,67%	0,45	67,97	67,52	66,92	69,99	58K	67
07/11/2024	-0,41%	-0,28	67,52	68,48	67,00	68,48	28K	50
06/11/2024	-0,29%	-0,20	67,80	69,44	67,20	69,44	19K	38
05/11/2024	0,88%	0,59	68,00	66,92	66,92	69,16	19K	38
04/11/2024	-0,72%	-0,49	67,41	68,25	67,30	69,99	109K	55
01/11/2024	1,27%	0,85	67,90	67,73	66,92	67,97	29K	34
31/10/2024	0,48%	0,32	67,05	66,73	66,22	67,05	333K	277
30/10/2024	-0,36%	-0,24	66,73	66,97	66,64	67,55	69K	31
29/10/2024	3,83%	2,47	66,97	67,38	66,72	67,50	80K	44
28/10/2024	1,38%	0,88	64,50	63,96	63,65	64,74	46K	20
25/10/2024	0,70%	0,44	63,62	64,14	63,40	64,14	315K	19
24/10/2024	-0,50%	-0,32	63,18	61,87	61,87	63,50	10K	17
23/10/2024	-0,25%	-0,16	63,50	63,72	62,82	63,72	133K	60
22/10/2024	0,95%	0,60	63,66	63,06	62,88	63,72	64K	35
21/10/2024	-0,76%	-0,48	63,06	64,18	62,88	64,18	31K	40
18/10/2024	0,79%	0,50	63,54	63,53	62,88	63,84	205K	39
17/10/2024	1,38%	0,86	63,04	63,00	62,76	63,24	312K	23
16/10/2024	0,03%	0,02	62,18	62,79	62,18	62,94	662K	89
15/10/2024	0,00%	0,00	62,16	62,79	61,99	62,79	59K	28
14/10/2024	-0,70%	-0,44	62,16	63,00	61,70	63,00	76K	31
11/10/2024	1,39%	0,86	62,60	62,16	62,16	62,94	12K	23
10/10/2024	-0,19%	-0,12	61,74	62,00	61,44	62,00	223K	18
09/10/2024	1,74%	1,06	61,86	60,87	60,87	61,86	472K	32
08/10/2024	-2,75%	-1,72	60,80	62,46	60,63	62,70	101K	75
07/10/2024	0,29%	0,18	62,52	62,97	62,04	63,00	24K	46
04/10/2024	1,17%	0,72	62,34	62,82	62,16	62,82	45K	26
03/10/2024	0,29%	0,18	61,62	61,98	61,44	62,16	79K	24
02/10/2024	0,59%	0,36	61,44	61,70	61,26	61,74	69K	23
01/10/2024	-0,97%	-0,60	61,08	61,68	60,36	61,68	53K	37
30/09/2024	-0,96%	-0,60	61,68	62,30	61,32	62,30	285K	284
27/09/2024	-0,57%	-0,36	62,28	63,27	62,07	63,27	9K	16
26/09/2024	2,05%	1,26	62,64	62,46	62,20	62,75	503K	20
25/09/2024	-0,58%	-0,36	61,38	60,91	60,91	61,86	28K	26
24/09/2024	-0,77%	-0,48	61,74	62,64	61,58	62,64	700K	27
23/09/2024	2,02%	1,23	62,22	62,08	62,04	62,64	876K	42
20/09/2024	0,25%	0,15	60,99	60,99	60,54	60,99	7K	22
19/09/2024	1,60%	0,96	60,84	59,71	59,71	60,84	514K	41
18/09/2024	-0,20%	-0,12	59,88	59,89	59,80	60,42	259K	25
17/09/2024	-0,50%	-0,30	60,00	60,30	60,00	60,60	46K	36
16/09/2024	-0,99%	-0,60	60,30	60,90	59,88	60,90	157K	44
13/09/2024	-0,85%	-0,52	60,90	60,00	60,00	61,26	164K	49
12/09/2024	1,05%	0,64	61,42	60,90	60,71	61,42	17K	30
11/09/2024	0,05%	0,03	60,78	61,36	60,06	61,36	64K	49
10/09/2024	-0,62%	-0,38	60,75	60,96	60,06	60,96	917K	187
09/09/2024	1,80%	1,08	61,13	61,74	61,13	61,74	11K	35
06/09/2024	-2,15%	-1,32	60,05	60,99	60,00	60,99	25K	42
05/09/2024	0,10%	0,06	61,37	61,93	61,18	62,08	151K	35
04/09/2024	-0,02%	-0,01	61,31	61,33	61,31	61,80	12K	52
03/09/2024	-2,26%	-1,42	61,32	62,74	61,26	62,74	49K	36
02/09/2024	-0,65%	-0,41	62,74	62,90	62,00	63,15	12K	38
30/08/2024	1,64%	1,02	63,15	63,18	62,13	63,18	13M	88
29/08/2024	1,72%	1,05	62,13	61,70	61,70	62,17	28K	28
28/08/2024	0,54%	0,33	61,08	60,70	60,30	61,08	11K	26
27/08/2024	1,15%	0,69	60,75	60,06	60,06	60,96	48K	35
26/08/2024	0,20%	0,12	60,06	59,94	59,94	60,40	49K	27
23/08/2024	-0,50%	-0,30	59,94	60,85	59,80	60,85	548K	17
22/08/2024	1,72%	1,02	60,24	59,82	59,82	60,24	10K	13
21/08/2024	1,35%	0,79	59,22	59,16	58,65	59,40	28K	21
20/08/2024	-0,73%	-0,43	58,43	58,86	58,26	58,86	2K	13
19/08/2024	0,82%	0,48	58,86	58,39	58,39	58,98	45K	18
16/08/2024	-5,84%	-3,62	58,38	58,49	57,84	58,62	474K	67
15/08/2024	5,77%	3,38	62,00	59,00	58,00	62,00	43K	30
14/08/2024	1,95%	1,12	58,62	57,50	57,18	58,62	10K	32
13/08/2024	0,45%	0,26	57,50	56,92	56,92	57,95	24K	31
12/08/2024	-0,21%	-0,12	57,24	57,35	56,88	57,42	12K	42
09/08/2024	-0,31%	-0,18	57,36	56,99	56,52	57,42	17K	41
08/08/2024	0,00%	0,00	57,54	58,12	57,42	58,12	5K	19
07/08/2024	-0,21%	-0,12	57,54	58,24	57,42	58,24	11K	26
06/08/2024	-0,81%	-0,47	57,66	57,30	56,64	57,66	181K	34
05/08/2024	-1,84%	-1,09	58,13	57,39	56,82	58,56	305K	48
02/08/2024	-2,92%	-1,78	59,22	59,30	58,68	59,82	192K	55
01/08/2024	-4,46%	-2,85	61,00	60,99	59,70	61,02	176K	61
31/07/2024	3,97%	2,44	63,85	63,54	63,54	64,54	39K	26
30/07/2024	0,47%	0,29	61,41	61,00	61,00	61,74	194K	26
29/07/2024	-0,33%	-0,20	61,12	61,94	61,12	61,94	13K	16
26/07/2024	1,14%	0,69	61,32	60,63	60,54	61,33	5K	12
25/07/2024	-0,35%	-0,21	60,63	61,45	60,42	61,45	14K	25
24/07/2024	0,50%	0,30	60,84	60,90	60,53	60,90	2K	10
23/07/2024	-0,30%	-0,18	60,54	60,72	60,18	60,72	17K	18
22/07/2024	0,70%	0,42	60,72	60,30	60,02	60,72	36K	17
19/07/2024	0,33%	0,20	60,30	60,23	59,40	60,30	190K	20
18/07/2024	1,13%	0,67	60,10	60,45	60,08	60,45	5K	8
17/07/2024	0,35%	0,21	59,43	59,45	59,43	59,82	196K	28
16/07/2024	0,30%	0,18	59,22	59,16	58,20	59,27	80K	37
15/07/2024	-0,91%	-0,54	59,04	59,58	58,98	59,58	99K	54
12/07/2024	-	-	59,58	60,00	59,50	60,00	6K	17

Date,Open,High,Low,Close,Volume
23-Jan-25,76.62,76.62,75.87,76.35,22773
22-Jan-25,77.51,77.51,75.70,75.86,90845
21-Jan-25,78.60,78.60,76.64,77.64,8780
20-Jan-25,75.99,78.60,75.99,78.60,30037
17-Jan-25,75.30,77.33,75.30,77.10,34424
16-Jan-25,76.00,76.84,75.68,76.84,46355
15-Jan-25,75.84,75.84,75.09,75.17,64739
14-Jan-25,74.50,74.76,74.36,74.37,40708
13-Jan-25,73.92,74.96,73.28,74.96,237950
10-Jan-25,76.09,76.09,75.00,75.29,42817
09-Jan-25,76.14,76.14,72.76,72.76,11358
08-Jan-25,73.94,75.67,73.94,75.46,56521
07-Jan-25,75.48,75.48,73.93,74.72,17664
06-Jan-25,75.50,75.96,74.74,75.50,279527
03-Jan-25,74.96,76.09,74.90,75.01,279145
02-Jan-25,76.00,76.08,74.62,74.96,91024
30-Dec-24,75.88,76.89,75.88,76.48,67362
27-Dec-24,77.00,77.00,75.85,76.08,89174
26-Dec-24,73.76,76.93,73.76,76.93,106644
23-Dec-24,72.03,75.39,72.03,74.44,122115
20-Dec-24,72.58,73.92,72.17,73.50,230356
19-Dec-24,76.15,76.15,73.90,74.08,81972
18-Dec-24,74.20,78.00,74.20,75.75,375478
17-Dec-24,75.11,75.18,74.06,74.20,76164
16-Dec-24,73.78,74.55,73.78,74.55,16028
13-Dec-24,73.50,73.92,72.94,73.78,14509
12-Dec-24,72.01,73.43,71.89,73.01,20371
11-Dec-24,72.87,73.22,72.51,72.59,51770
10-Dec-24,73.30,75.00,72.39,72.73,39298
09-Dec-24,72.66,75.88,72.11,72.15,28647
06-Dec-24,72.66,72.66,72.10,72.11,326769
05-Dec-24,72.62,72.62,71.54,72.38,17933
04-Dec-24,72.12,72.31,71.68,71.90,47376
03-Dec-24,72.01,72.66,71.82,72.12,426553
02-Dec-24,70.55,71.68,70.55,71.03,96512
29-Nov-24,70.11,71.74,69.90,70.55,104407
28-Nov-24,69.69,69.99,69.16,69.40,27459
27-Nov-24,68.23,69.16,67.55,69.16,41412
26-Nov-24,67.48,67.90,67.13,67.55,45476
25-Nov-24,66.01,68.74,65.98,67.90,56090
22-Nov-24,66.58,66.92,66.30,66.90,128798
21-Nov-24,68.73,68.73,67.13,67.18,125008
19-Nov-24,66.71,67.06,65.99,66.64,37646
18-Nov-24,66.15,66.99,66.08,66.71,295327
14-Nov-24,65.59,65.59,65.03,65.45,58978
13-Nov-24,64.62,65.58,64.26,65.16,31899
12-Nov-24,65.06,65.06,64.12,64.40,12724
11-Nov-24,67.00,67.00,65.20,65.34,241478
08-Nov-24,67.52,69.99,66.92,67.97,58440
07-Nov-24,68.48,68.48,67.00,67.52,28126
06-Nov-24,69.44,69.44,67.20,67.80,19045
05-Nov-24,66.92,69.16,66.92,68.00,19444
04-Nov-24,68.25,69.99,67.30,67.41,108838
01-Nov-24,67.73,67.97,66.92,67.90,28989
31-Oct-24,66.73,67.05,66.22,67.05,332680
30-Oct-24,66.97,67.55,66.64,66.73,68757
29-Oct-24,67.38,67.50,66.72,66.97,80361
28-Oct-24,63.96,64.74,63.65,64.50,46093
25-Oct-24,64.14,64.14,63.40,63.62,314766
24-Oct-24,61.87,63.50,61.87,63.18,9809
23-Oct-24,63.72,63.72,62.82,63.50,133273
22-Oct-24,63.06,63.72,62.88,63.66,63854
21-Oct-24,64.18,64.18,62.88,63.06,31435
18-Oct-24,63.53,63.84,62.88,63.54,204931
17-Oct-24,63.00,63.24,62.76,63.04,311948
16-Oct-24,62.79,62.94,62.18,62.18,661576
15-Oct-24,62.79,62.79,61.99,62.16,59441
14-Oct-24,63.00,63.00,61.70,62.16,76390
11-Oct-24,62.16,62.94,62.16,62.60,12385
10-Oct-24,62.00,62.00,61.44,61.74,222532
09-Oct-24,60.87,61.86,60.87,61.86,471739
08-Oct-24,62.46,62.70,60.63,60.80,100616
07-Oct-24,62.97,63.00,62.04,62.52,24130
04-Oct-24,62.82,62.82,62.16,62.34,45348
03-Oct-24,61.98,62.16,61.44,61.62,79200
02-Oct-24,61.70,61.74,61.26,61.44,68954
01-Oct-24,61.68,61.68,60.36,61.08,52653
30-Sep-24,62.30,62.30,61.32,61.68,284830
27-Sep-24,63.27,63.27,62.07,62.28,8678
26-Sep-24,62.46,62.75,62.20,62.64,503060
25-Sep-24,60.91,61.86,60.91,61.38,28155
24-Sep-24,62.64,62.64,61.58,61.74,699833
23-Sep-24,62.08,62.64,62.04,62.22,875935
20-Sep-24,60.99,60.99,60.54,60.99,7170
19-Sep-24,59.71,60.84,59.71,60.84,513550
18-Sep-24,59.89,60.42,59.80,59.88,258560
17-Sep-24,60.30,60.60,60.00,60.00,45619
16-Sep-24,60.90,60.90,59.88,60.30,157220
13-Sep-24,60.00,61.26,60.00,60.90,163896
12-Sep-24,60.90,61.42,60.71,61.42,16758
11-Sep-24,61.36,61.36,60.06,60.78,63691
10-Sep-24,60.96,60.96,60.06,60.75,917396
09-Sep-24,61.74,61.74,61.13,61.13,11174
06-Sep-24,60.99,60.99,60.00,60.05,24726
05-Sep-24,61.93,62.08,61.18,61.37,151338
04-Sep-24,61.33,61.80,61.31,61.31,11695
03-Sep-24,62.74,62.74,61.26,61.32,48589
02-Sep-24,62.90,63.15,62.00,62.74,12060
30-Aug-24,63.18,63.18,62.13,63.15,12758625
29-Aug-24,61.70,62.17,61.70,62.13,27669
28-Aug-24,60.70,61.08,60.30,61.08,11481
27-Aug-24,60.06,60.96,60.06,60.75,48230
26-Aug-24,59.94,60.40,59.94,60.06,49482
23-Aug-24,60.85,60.85,59.80,59.94,548165
22-Aug-24,59.82,60.24,59.82,60.24,9897
21-Aug-24,59.16,59.40,58.65,59.22,27747
20-Aug-24,58.86,58.86,58.26,58.43,2399
19-Aug-24,58.39,58.98,58.39,58.86,44579
16-Aug-24,58.49,58.62,57.84,58.38,474403
15-Aug-24,59.00,62.00,58.00,62.00,43163
14-Aug-24,57.50,58.62,57.18,58.62,10182
13-Aug-24,56.92,57.95,56.92,57.50,24079
12-Aug-24,57.35,57.42,56.88,57.24,11725
09-Aug-24,56.99,57.42,56.52,57.36,16665
08-Aug-24,58.12,58.12,57.42,57.54,4783
07-Aug-24,58.24,58.24,57.42,57.54,11085
06-Aug-24,57.30,57.66,56.64,57.66,181088
05-Aug-24,57.39,58.56,56.82,58.13,304814
02-Aug-24,59.30,59.82,58.68,59.22,191884
01-Aug-24,60.99,61.02,59.70,61.00,175562
31-Jul-24,63.54,64.54,63.54,63.85,38918
30-Jul-24,61.00,61.74,61.00,61.41,194146
29-Jul-24,61.94,61.94,61.12,61.12,13114
26-Jul-24,60.63,61.33,60.54,61.32,4655
25-Jul-24,61.45,61.45,60.42,60.63,13658
24-Jul-24,60.90,60.90,60.53,60.84,1578
23-Jul-24,60.72,60.72,60.18,60.54,17112
22-Jul-24,60.30,60.72,60.02,60.72,36435
19-Jul-24,60.23,60.30,59.40,60.30,190443
18-Jul-24,60.45,60.45,60.08,60.10,4629
17-Jul-24,59.45,59.82,59.43,59.43,195990
16-Jul-24,59.16,59.27,58.20,59.22,79732
15-Jul-24,59.58,59.58,58.98,59.04,99190
12-Jul-24,60.00,60.00,59.50,59.58,6147

*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