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
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	-0,77%	-0,72	92,43	91,62	91,44	92,52	40K	20
24/09/2025	0,40%	0,37	93,15	91,01	91,01	93,42	19K	13
23/09/2025	-0,23%	-0,21	92,78	93,96	92,78	94,32	229K	15
22/09/2025	-0,17%	-0,16	92,99	94,09	92,99	94,09	338K	34
19/09/2025	-0,05%	-0,05	93,15	93,06	92,87	93,15	8K	17
18/09/2025	0,83%	0,77	93,20	93,36	91,63	93,36	12K	15
17/09/2025	0,88%	0,81	92,43	92,25	91,92	92,70	14K	10
16/09/2025	-0,97%	-0,90	91,62	91,62	91,20	91,98	44K	24
15/09/2025	0,49%	0,45	92,52	92,16	91,92	92,52	9K	13
12/09/2025	-1,45%	-1,35	92,07	92,61	91,92	92,90	37K	22
11/09/2025	1,21%	1,12	93,42	92,70	92,43	93,42	199K	15
10/09/2025	1,84%	1,67	92,30	91,20	91,20	92,34	62K	42
09/09/2025	1,10%	0,99	90,63	89,91	89,46	90,63	48K	16
08/09/2025	0,61%	0,54	89,64	89,28	88,97	89,64	7K	13
05/09/2025	0,94%	0,83	89,10	89,73	88,27	89,73	10K	19
04/09/2025	0,03%	0,03	88,27	87,75	87,75	88,92	503K	23
03/09/2025	1,18%	1,03	88,24	87,25	87,25	88,38	201K	31
02/09/2025	-1,80%	-1,60	87,21	87,22	86,78	87,66	41K	39
01/09/2025	0,52%	0,46	88,81	91,20	87,50	91,20	54K	37
29/08/2025	0,17%	0,15	88,35	88,91	87,00	88,91	452K	33
28/08/2025	-1,01%	-0,90	88,20	87,48	87,39	88,20	116K	40
27/08/2025	0,00%	0,00	89,10	87,90	87,39	89,10	34K	29
26/08/2025	1,10%	0,97	89,10	88,13	87,75	89,12	19K	20
25/08/2025	-1,49%	-1,33	88,13	89,46	88,13	89,46	28K	21
22/08/2025	-0,10%	-0,09	89,46	90,45	89,01	90,45	135K	37
21/08/2025	-0,10%	-0,09	89,55	89,37	89,19	89,73	10K	12
20/08/2025	1,94%	1,71	89,64	87,93	83,50	89,64	73K	32
19/08/2025	1,24%	1,08	87,93	88,11	87,57	88,11	10K	12
18/08/2025	1,41%	1,21	86,85	86,04	85,68	86,85	177K	79
15/08/2025	-1,80%	-1,57	85,64	87,95	85,64	87,95	443K	27
14/08/2025	-0,91%	-0,80	87,21	88,00	87,06	89,48	44K	72
13/08/2025	0,82%	0,72	88,01	87,39	87,23	89,00	1M	23
12/08/2025	0,33%	0,29	87,29	88,92	87,23	88,92	23K	29
11/08/2025	0,17%	0,15	87,00	85,11	85,11	87,39	19K	13
08/08/2025	1,88%	1,60	86,85	85,68	85,68	86,85	131K	13
07/08/2025	-0,51%	-0,44	85,25	86,49	85,23	86,67	18K	33
06/08/2025	0,11%	0,09	85,69	86,22	85,69	86,22	36K	22
05/08/2025	0,86%	0,73	85,60	84,87	84,87	85,68	94K	19
04/08/2025	0,00%	0,00	84,87	84,97	84,78	85,41	23K	37
01/08/2025	-1,26%	-1,08	84,87	85,95	84,15	85,95	406K	50
31/07/2025	0,47%	0,40	85,95	86,03	85,50	86,40	94K	28
30/07/2025	-	-	85,55	90,00	85,41	90,00	259K	77

Date,Open,High,Low,Close,Volume
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
24-Sep-25,91.01,93.42,91.01,93.15,19235
23-Sep-25,93.96,94.32,92.78,92.78,229103
22-Sep-25,94.09,94.09,92.99,92.99,338434
19-Sep-25,93.06,93.15,92.87,93.15,7628
18-Sep-25,93.36,93.36,91.63,93.20,11644
17-Sep-25,92.25,92.70,91.92,92.43,14208
16-Sep-25,91.62,91.98,91.20,91.62,44260
15-Sep-25,92.16,92.52,91.92,92.52,9313
12-Sep-25,92.61,92.90,91.92,92.07,37455
11-Sep-25,92.70,93.42,92.43,93.42,199226
10-Sep-25,91.20,92.34,91.20,92.30,62093
09-Sep-25,89.91,90.63,89.46,90.63,47767
08-Sep-25,89.28,89.64,88.97,89.64,6796
05-Sep-25,89.73,89.73,88.27,89.10,9857
04-Sep-25,87.75,88.92,87.75,88.27,502894
03-Sep-25,87.25,88.38,87.25,88.24,200962
02-Sep-25,87.22,87.66,86.78,87.21,41328
01-Sep-25,91.20,91.20,87.50,88.81,54086
29-Aug-25,88.91,88.91,87.00,88.35,451681
28-Aug-25,87.48,88.20,87.39,88.20,116407
27-Aug-25,87.90,89.10,87.39,89.10,33538
26-Aug-25,88.13,89.12,87.75,89.10,18547
25-Aug-25,89.46,89.46,88.13,88.13,28073
22-Aug-25,90.45,90.45,89.01,89.46,134715
21-Aug-25,89.37,89.73,89.19,89.55,10385
20-Aug-25,87.93,89.64,83.50,89.64,72519
19-Aug-25,88.11,88.11,87.57,87.93,10176
18-Aug-25,86.04,86.85,85.68,86.85,177330
15-Aug-25,87.95,87.95,85.64,85.64,443155
14-Aug-25,88.00,89.48,87.06,87.21,43558
13-Aug-25,87.39,89.00,87.23,88.01,1153687
12-Aug-25,88.92,88.92,87.23,87.29,23040
11-Aug-25,85.11,87.39,85.11,87.00,19350
08-Aug-25,85.68,86.85,85.68,86.85,130599
07-Aug-25,86.49,86.67,85.23,85.25,18406
06-Aug-25,86.22,86.22,85.69,85.69,36226
05-Aug-25,84.87,85.68,84.87,85.60,94136
04-Aug-25,84.97,85.41,84.78,84.87,23358
01-Aug-25,85.95,85.95,84.15,84.87,405640
31-Jul-25,86.03,86.40,85.50,85.95,94155
30-Jul-25,90.00,90.00,85.41,85.55,258639

*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