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
04/04/2025	-1,97%	-1,47	73,20	72,15	71,20	73,20	97K	81
03/04/2025	-9,43%	-7,77	74,67	79,66	74,67	79,66	1M	148
02/04/2025	1,13%	0,92	82,44	81,68	81,15	82,64	36K	54
01/04/2025	-0,39%	-0,32	81,52	82,66	81,20	82,66	16K	40
31/03/2025	-1,82%	-1,52	81,84	83,70	81,24	83,70	62K	43
28/03/2025	-0,70%	-0,59	83,36	84,52	82,84	84,52	33K	39
27/03/2025	0,88%	0,73	83,95	84,00	83,28	84,10	22K	36

26/03/2025	0,27%	0,22	83,22	84,96	83,20	84,96	253K	90
25/03/2025	-0,18%	-0,15	83,00	83,99	82,72	83,99	6K	18
24/03/2025	0,22%	0,18	83,15	83,37	83,04	83,92	444K	59
21/03/2025	0,91%	0,75	82,97	82,88	82,00	83,09	18K	28
20/03/2025	-1,38%	-1,15	82,22	83,37	81,18	83,37	41K	33
19/03/2025	0,32%	0,27	83,37	83,10	82,90	83,84	33K	31
18/03/2025	0,76%	0,63	83,10	82,47	82,47	83,68	202K	35
17/03/2025	0,30%	0,25	82,47	82,22	81,92	86,18	75K	36
14/03/2025	2,76%	2,21	82,22	80,83	80,83	82,22	177K	27
13/03/2025	-1,36%	-1,10	80,01	80,15	80,01	81,77	181K	114
12/03/2025	0,33%	0,27	81,11	81,00	80,56	81,76	144K	25
11/03/2025	-0,93%	-0,76	80,84	81,00	80,00	81,20	469K	66
10/03/2025	-2,29%	-1,91	81,60	82,33	80,91	82,33	132K	57
07/03/2025	-6,60%	-5,90	83,51	86,01	82,90	86,01	965K	192
06/03/2025	2,21%	1,93	89,41	88,00	84,00	89,98	37K	52
05/03/2025	0,73%	0,63	87,48	86,85	86,85	90,00	61K	37
28/02/2025	2,71%	2,29	86,85	82,86	82,86	87,20	264K	80
27/02/2025	-0,17%	-0,14	84,56	85,29	84,50	85,29	122K	31
26/02/2025	1,72%	1,43	84,70	83,27	82,40	84,70	26K	55
25/02/2025	3,78%	3,03	83,27	82,48	82,45	85,48	13K	56
24/02/2025	-0,29%	-0,23	80,24	80,90	79,84	80,90	46K	30
21/02/2025	0,59%	0,47	80,47	78,40	78,40	81,04	31K	29
20/02/2025	-1,59%	-1,29	80,00	80,00	79,44	80,27	114K	34
19/02/2025	0,68%	0,55	81,29	80,74	80,59	81,68	809K	28
18/02/2025	2,20%	1,74	80,74	80,00	80,00	81,43	44K	70
17/02/2025	0,74%	0,58	79,00	79,21	78,42	80,00	9K	27
14/02/2025	-1,23%	-0,98	78,42	79,68	78,42	79,68	119K	32
13/02/2025	-0,15%	-0,12	79,40	80,00	79,40	80,00	70K	36
12/02/2025	1,17%	0,92	79,52	79,28	78,40	79,83	16K	24
11/02/2025	0,49%	0,38	78,60	78,22	78,22	79,00	224K	29
10/02/2025	1,74%	1,34	78,22	77,65	77,65	78,40	266K	30
07/02/2025	0,23%	0,18	76,88	75,16	75,16	77,37	1M	106
06/02/2025	1,63%	1,23	76,70	75,86	75,71	76,75	278K	26
05/02/2025	0,69%	0,52	75,47	75,70	75,00	75,95	314K	84
04/02/2025	0,56%	0,42	74,95	75,15	74,80	75,46	18K	19
03/02/2025	-2,94%	-2,26	74,53	75,96	74,32	75,96	771K	41
31/01/2025	-1,07%	-0,83	76,79	77,70	76,79	77,70	15K	23
30/01/2025	2,19%	1,66	77,62	77,15	77,15	77,92	41K	37
29/01/2025	-0,54%	-0,41	75,96	76,37	75,96	77,16	8K	14
28/01/2025	-0,77%	-0,59	76,37	76,32	75,62	76,37	119K	182
27/01/2025	1,16%	0,88	76,96	76,08	76,08	77,10	20K	29
24/01/2025	-0,35%	-0,27	76,08	76,35	75,10	76,35	51K	44
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	-	-	60,84	59,71	59,71	60,84	514K	41

Date,Open,High,Low,Close,Volume
04-Apr-25,72.15,73.20,71.20,73.20,96694
03-Apr-25,79.66,79.66,74.67,74.67,1262074
02-Apr-25,81.68,82.64,81.15,82.44,36476
01-Apr-25,82.66,82.66,81.20,81.52,15742
31-Mar-25,83.70,83.70,81.24,81.84,62027
28-Mar-25,84.52,84.52,82.84,83.36,33100
27-Mar-25,84.00,84.10,83.28,83.95,21533
26-Mar-25,84.96,84.96,83.20,83.22,252857
25-Mar-25,83.99,83.99,82.72,83.00,6066
24-Mar-25,83.37,83.92,83.04,83.15,443715
21-Mar-25,82.88,83.09,82.00,82.97,18452
20-Mar-25,83.37,83.37,81.18,82.22,41455
19-Mar-25,83.10,83.84,82.90,83.37,32906
18-Mar-25,82.47,83.68,82.47,83.10,201907
17-Mar-25,82.22,86.18,81.92,82.47,74634
14-Mar-25,80.83,82.22,80.83,82.22,177066
13-Mar-25,80.15,81.77,80.01,80.01,181135
12-Mar-25,81.00,81.76,80.56,81.11,143841
11-Mar-25,81.00,81.20,80.00,80.84,468626
10-Mar-25,82.33,82.33,80.91,81.60,131711
07-Mar-25,86.01,86.01,82.90,83.51,965056
06-Mar-25,88.00,89.98,84.00,89.41,37344
05-Mar-25,86.85,90.00,86.85,87.48,60816
28-Feb-25,82.86,87.20,82.86,86.85,263775
27-Feb-25,85.29,85.29,84.50,84.56,122185
26-Feb-25,83.27,84.70,82.40,84.70,25543
25-Feb-25,82.48,85.48,82.45,83.27,12989
24-Feb-25,80.90,80.90,79.84,80.24,46083
21-Feb-25,78.40,81.04,78.40,80.47,31377
20-Feb-25,80.00,80.27,79.44,80.00,114432
19-Feb-25,80.74,81.68,80.59,81.29,809006
18-Feb-25,80.00,81.43,80.00,80.74,43821
17-Feb-25,79.21,80.00,78.42,79.00,9396
14-Feb-25,79.68,79.68,78.42,78.42,118522
13-Feb-25,80.00,80.00,79.40,79.40,70129
12-Feb-25,79.28,79.83,78.40,79.52,16493
11-Feb-25,78.22,79.00,78.22,78.60,224494
10-Feb-25,77.65,78.40,77.65,78.22,265554
07-Feb-25,75.16,77.37,75.16,76.88,1026070
06-Feb-25,75.86,76.75,75.71,76.70,278130
05-Feb-25,75.70,75.95,75.00,75.47,314446
04-Feb-25,75.15,75.46,74.80,74.95,17588
03-Feb-25,75.96,75.96,74.32,74.53,771248
31-Jan-25,77.70,77.70,76.79,76.79,15280
30-Jan-25,77.15,77.92,77.15,77.62,41415
29-Jan-25,76.37,77.16,75.96,75.96,7936
28-Jan-25,76.32,76.37,75.62,76.37,119385
27-Jan-25,76.08,77.10,76.08,76.96,20459
24-Jan-25,76.35,76.35,75.10,76.08,50689
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

*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