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
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	0,51%	0,30	59,58	60,00	59,50	60,00	6K	17
11/07/2024	1,16%	0,68	59,28	58,60	58,60	59,28	11K	13
10/07/2024	0,17%	0,10	58,60	58,64	58,06	58,65	15K	24
09/07/2024	-1,61%	-0,96	58,50	59,00	58,38	59,00	49K	42
08/07/2024	0,10%	0,06	59,46	59,52	59,10	59,87	5K	25
05/07/2024	-2,30%	-1,40	59,40	60,79	59,33	60,79	202K	45
04/07/2024	-1,62%	-1,00	60,80	64,00	59,98	64,00	34K	35
03/07/2024	-1,72%	-1,08	61,80	62,88	61,14	62,88	75K	36
02/07/2024	1,45%	0,90	62,88	61,68	61,68	63,00	71K	13
01/07/2024	1,67%	1,02	61,98	62,48	61,13	62,48	36K	38
28/06/2024	1,20%	0,72	60,96	60,72	60,38	60,96	29K	22
27/06/2024	0,18%	0,11	60,24	60,78	60,24	60,84	36K	20
26/06/2024	0,42%	0,25	60,13	60,06	59,94	60,18	182K	11
25/06/2024	0,47%	0,28	59,88	59,58	59,46	59,88	9K	16
24/06/2024	0,46%	0,27	59,60	59,45	58,74	59,76	10K	24
21/06/2024	-1,90%	-1,15	59,33	59,50	58,98	59,50	13K	19
20/06/2024	0,82%	0,49	60,48	59,88	59,86	60,48	28K	15
19/06/2024	1,33%	0,79	59,99	60,00	59,37	60,00	10K	14
18/06/2024	0,08%	0,05	59,20	59,16	59,16	59,20	414	2
17/06/2024	1,81%	1,05	59,15	58,60	58,60	59,15	10K	13
14/06/2024	-0,38%	-0,22	58,10	58,24	57,50	58,24	6K	16
13/06/2024	-1,22%	-0,72	58,32	59,16	58,12	59,16	2K	9
12/06/2024	1,34%	0,78	59,04	59,76	59,04	59,76	4K	11
11/06/2024	-2,51%	-1,50	58,26	60,00	57,87	60,00	212K	41
10/06/2024	1,22%	0,72	59,76	59,10	59,10	59,82	35K	22
07/06/2024	0,84%	0,49	59,04	59,01	58,56	59,04	6K	14
06/06/2024	0,07%	0,04	58,55	60,00	58,31	60,00	5K	16
05/06/2024	-0,80%	-0,47	58,51	59,10	58,21	59,10	240K	22
04/06/2024	0,73%	0,43	58,98	58,67	58,37	58,98	2K	14
03/06/2024	0,46%	0,27	58,55	58,56	58,03	58,60	6K	31
31/05/2024	2,03%	1,16	58,28	57,97	57,96	58,38	21K	21
29/05/2024	0,21%	0,12	57,12	57,12	56,80	57,18	2K	9
28/05/2024	-1,52%	-0,88	57,00	57,16	56,72	57,24	48K	17
27/05/2024	-0,03%	-0,02	57,88	57,90	57,07	57,90	3K	10
24/05/2024	2,04%	1,16	57,90	57,60	57,18	57,96	12K	11
23/05/2024	-0,77%	-0,44	56,74	57,18	56,65	57,30	35K	19
22/05/2024	0,32%	0,18	57,18	57,12	56,84	57,24	11K	12
21/05/2024	0,74%	0,42	57,00	56,70	56,64	57,06	9K	17
20/05/2024	-0,74%	-0,42	56,58	57,12	56,58	57,24	85K	24
17/05/2024	-0,21%	-0,12	57,00	56,64	56,64	57,06	8K	6
16/05/2024	-0,83%	-0,48	57,12	58,20	56,35	58,20	83K	20
15/05/2024	0,52%	0,30	57,60	57,51	57,32	57,60	11K	15
14/05/2024	0,99%	0,56	57,30	56,95	56,95	57,54	3K	15
13/05/2024	0,60%	0,34	56,74	56,46	56,46	56,88	11K	13
10/05/2024	1,62%	0,90	56,40	55,63	55,63	56,58	10K	12
09/05/2024	-4,31%	-2,50	55,50	61,99	55,50	61,99	37K	18
08/05/2024	1,56%	0,89	58,00	55,96	55,96	58,00	11K	20
07/05/2024	0,51%	0,29	57,11	56,50	56,50	57,37	575K	25
06/05/2024	0,30%	0,17	56,82	56,65	56,40	56,82	576K	24
03/05/2024	-0,70%	-0,40	56,65	57,34	56,35	57,34	61K	19
02/05/2024	0,53%	0,30	57,05	57,42	56,52	57,42	28K	21
30/04/2024	4,80%	2,60	56,75	57,12	56,56	57,12	3K	12
29/04/2024	0,74%	0,40	54,15	53,75	53,75	54,15	2K	8
26/04/2024	-0,54%	-0,29	53,75	53,65	53,45	53,79	56K	11
25/04/2024	0,82%	0,44	54,04	53,55	53,55	54,10	56K	5
24/04/2024	-0,37%	-0,20	53,60	53,80	53,60	53,95	3K	9
23/04/2024	-0,46%	-0,25	53,80	54,16	53,75	54,16	970	10
22/04/2024	2,58%	1,36	54,05	53,74	53,66	54,05	32K	14
19/04/2024	-0,58%	-0,31	52,69	53,00	52,65	53,00	32K	11
18/04/2024	0,76%	0,40	53,00	53,08	53,00	53,08	2K	4
17/04/2024	0,19%	0,10	52,60	52,75	52,19	52,75	3K	7
16/04/2024	-0,38%	-0,20	52,50	52,81	52,10	52,81	47K	17
15/04/2024	1,05%	0,55	52,70	53,70	52,70	53,70	2K	11
12/04/2024	0,35%	0,18	52,15	52,60	52,15	52,85	5K	12
11/04/2024	-2,04%	-1,08	51,97	51,70	51,70	52,05	104K	9
10/04/2024	3,01%	1,55	53,05	52,44	52,44	53,05	3K	10
09/04/2024	-0,29%	-0,15	51,50	51,90	51,35	51,90	8K	10
08/04/2024	0,39%	0,20	51,65	51,70	51,50	51,75	5K	12
05/04/2024	0,49%	0,25	51,45	51,90	51,00	51,90	59K	14
04/04/2024	1,19%	0,60	51,20	51,00	50,99	51,50	43K	14
03/04/2024	1,87%	0,93	50,60	50,30	50,30	50,80	2K	17
02/04/2024	-0,16%	-0,08	49,67	48,75	48,75	49,75	2K	12
01/04/2024	1,12%	0,55	49,75	49,90	49,45	49,90	5K	23
28/03/2024	1,13%	0,55	49,20	49,70	49,19	49,70	22K	13
27/03/2024	-	-	48,65	48,65	48,51	50,34	316K	32

Date,Open,High,Low,Close,Volume
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
11-Jul-24,58.60,59.28,58.60,59.28,10593
10-Jul-24,58.64,58.65,58.06,58.60,15209
09-Jul-24,59.00,59.00,58.38,58.50,48776
08-Jul-24,59.52,59.87,59.10,59.46,5194
05-Jul-24,60.79,60.79,59.33,59.40,202312
04-Jul-24,64.00,64.00,59.98,60.80,33762
03-Jul-24,62.88,62.88,61.14,61.80,75398
02-Jul-24,61.68,63.00,61.68,62.88,71168
01-Jul-24,62.48,62.48,61.13,61.98,35899
28-Jun-24,60.72,60.96,60.38,60.96,28558
27-Jun-24,60.78,60.84,60.24,60.24,35510
26-Jun-24,60.06,60.18,59.94,60.13,182073
25-Jun-24,59.58,59.88,59.46,59.88,9104
24-Jun-24,59.45,59.76,58.74,59.60,9814
21-Jun-24,59.50,59.50,58.98,59.33,12917
20-Jun-24,59.88,60.48,59.86,60.48,28280
19-Jun-24,60.00,60.00,59.37,59.99,9631
18-Jun-24,59.16,59.20,59.16,59.20,414
17-Jun-24,58.60,59.15,58.60,59.15,10039
14-Jun-24,58.24,58.24,57.50,58.10,5861
13-Jun-24,59.16,59.16,58.12,58.32,2272
12-Jun-24,59.76,59.76,59.04,59.04,4272
11-Jun-24,60.00,60.00,57.87,58.26,212083
10-Jun-24,59.10,59.82,59.10,59.76,34562
07-Jun-24,59.01,59.04,58.56,59.04,5649
06-Jun-24,60.00,60.00,58.31,58.55,4800
05-Jun-24,59.10,59.10,58.21,58.51,239557
04-Jun-24,58.67,58.98,58.37,58.98,1526
03-Jun-24,58.56,58.60,58.03,58.55,6249
31-May-24,57.97,58.38,57.96,58.28,21336
29-May-24,57.12,57.18,56.80,57.12,1767
28-May-24,57.16,57.24,56.72,57.00,47863
27-May-24,57.90,57.90,57.07,57.88,3346
24-May-24,57.60,57.96,57.18,57.90,12405
23-May-24,57.18,57.30,56.65,56.74,35149
22-May-24,57.12,57.24,56.84,57.18,10671
21-May-24,56.70,57.06,56.64,57.00,8647
20-May-24,57.12,57.24,56.58,56.58,84540
17-May-24,56.64,57.06,56.64,57.00,8096
16-May-24,58.20,58.20,56.35,57.12,82782
15-May-24,57.51,57.60,57.32,57.60,10795
14-May-24,56.95,57.54,56.95,57.30,3442
13-May-24,56.46,56.88,56.46,56.74,10724
10-May-24,55.63,56.58,55.63,56.40,9938
09-May-24,61.99,61.99,55.50,55.50,36964
08-May-24,55.96,58.00,55.96,58.00,10787
07-May-24,56.50,57.37,56.50,57.11,575359
06-May-24,56.65,56.82,56.40,56.82,576233
03-May-24,57.34,57.34,56.35,56.65,61217
02-May-24,57.42,57.42,56.52,57.05,28233
30-Apr-24,57.12,57.12,56.56,56.75,3292
29-Apr-24,53.75,54.15,53.75,54.15,1512
26-Apr-24,53.65,53.79,53.45,53.75,55520
25-Apr-24,53.55,54.10,53.55,54.04,55570
24-Apr-24,53.80,53.95,53.60,53.60,2576
23-Apr-24,54.16,54.16,53.75,53.80,970
22-Apr-24,53.74,54.05,53.66,54.05,31551
19-Apr-24,53.00,53.00,52.65,52.69,32452
18-Apr-24,53.08,53.08,53.00,53.00,1590
17-Apr-24,52.75,52.75,52.19,52.60,2632
16-Apr-24,52.81,52.81,52.10,52.50,47091
15-Apr-24,53.70,53.70,52.70,52.70,2292
12-Apr-24,52.60,52.85,52.15,52.15,5386
11-Apr-24,51.70,52.05,51.70,51.97,104488
10-Apr-24,52.44,53.05,52.44,53.05,3176
09-Apr-24,51.90,51.90,51.35,51.50,7520
08-Apr-24,51.70,51.75,51.50,51.65,5004
05-Apr-24,51.90,51.90,51.00,51.45,58748
04-Apr-24,51.00,51.50,50.99,51.20,43455
03-Apr-24,50.30,50.80,50.30,50.60,2427
02-Apr-24,48.75,49.75,48.75,49.67,1924
01-Apr-24,49.90,49.90,49.45,49.75,4917
28-Mar-24,49.70,49.70,49.19,49.20,22245
27-Mar-24,48.65,50.34,48.51,48.65,316120

*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