ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: H1SB34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/20241,13%0,5549,2049,7049,1949,7022K13
27/03/2024-1,92%-0,9548,6548,6548,5150,34316K32
26/03/20240,40%0,2049,6049,4749,4749,701K10
25/03/2024-0,20%-0,1049,4049,4949,1749,4914K16
22/03/20240,30%0,1549,5049,7549,4349,7513K11
21/03/20241,44%0,7049,3549,1549,1549,454K15
20/03/20240,41%0,2048,6548,4548,4248,6527K10
19/03/20240,10%0,0548,4548,5548,2748,556K17
18/03/20241,15%0,5548,4048,0548,0548,4511K11
15/03/20242,24%1,0547,8546,9146,9147,853K13
14/03/2024-0,74%-0,3546,8046,9546,6547,153K15
13/03/2024-0,32%-0,1547,1547,3047,1547,657K10
12/03/20242,16%1,0047,3047,5547,3047,5523K13
11/03/2024-0,60%-0,2846,3046,5845,9246,58212K29
08/03/2024-0,68%-0,3246,5846,6046,5747,103K19
07/03/2024-3,52%-1,7146,9048,6146,6348,61160K258
06/03/20240,60%0,2948,6148,3748,1348,73506K33
05/03/20240,35%0,1748,3247,9747,9648,4936K24
04/03/2024-0,31%-0,1548,1548,3047,8050,1812K36
01/03/2024-0,82%-0,4048,3050,0048,1650,00152K17
29/02/20241,67%0,8048,7048,7548,3549,2050K11
28/02/20240,84%0,4047,9048,0747,6048,152K8
27/02/20240,44%0,2147,5047,6547,4547,954K15
26/02/2024-0,96%-0,4647,2947,4347,2947,556K20
23/02/20242,14%1,0047,7547,7047,5747,8014K18
22/02/20241,52%0,7046,7546,6046,3646,7516K16
21/02/2024-8,81%-4,4546,0546,6945,8546,6934K56
20/02/2024-0,02%-0,0150,5050,5050,1550,555K10
19/02/20240,96%0,4850,5150,0349,5550,517K19
16/02/20241,21%0,6050,0350,4249,9050,921K14
15/02/20241,46%0,7149,4348,7248,7249,654K10
14/02/20240,66%0,3248,7248,7048,5548,801K7
09/02/2024-1,63%-0,8048,4048,1548,1548,452K15
08/02/2024-1,11%-0,5549,2049,3048,7049,303K14
07/02/20240,51%0,2549,7550,4949,4050,4910K19
06/02/20240,71%0,3549,5049,5149,5049,707K12
05/02/20240,41%0,2049,1547,9747,9749,4017K7
02/02/20240,72%0,3548,9547,6247,6248,957K16
01/02/2024-0,61%-0,3048,6048,9448,6049,204K6
31/01/2024-0,91%-0,4548,9048,3648,3649,652K9
30/01/20241,38%0,6749,3549,1849,1849,359852
29/01/2024-0,14%-0,0748,6848,7548,6848,8028K9
26/01/20241,82%0,8748,7548,5548,5048,802K6
25/01/2024-0,04%-0,0247,8848,8047,6448,805K9
24/01/20240,42%0,2047,9048,0547,8548,159K13
23/01/20240,10%0,0547,7047,8547,7047,903K8
22/01/20241,84%0,8647,6547,4047,3047,845K9
19/01/20240,00%0,0046,7946,6046,4046,793734
18/01/20241,06%0,4946,7946,3046,3046,943K9
17/01/2024-1,17%-0,5546,3046,9046,1147,006K15
16/01/2024-1,99%-0,9546,8547,0046,4547,008K17
15/01/20240,00%0,0047,8047,8047,8048,393366
12/01/2024-0,81%-0,3947,8048,5047,8048,508646
11/01/2024-3,33%-1,6648,1949,0048,1349,308K21
10/01/20240,06%0,0349,8549,8049,7049,855K8
09/01/2024-0,86%-0,4349,8250,2549,7050,256K9
08/01/20241,11%0,5550,2549,7049,7050,353K16
05/01/20240,28%0,1449,7049,5649,5049,703K10
04/01/20240,53%0,2649,5649,5549,3249,856K11
03/01/2024-0,50%-0,2549,3049,4549,1049,452K9
02/01/20240,61%0,3049,5550,0248,9550,026K7
28/12/20230,10%0,0549,2549,6149,0149,614K6
27/12/20230,31%0,1549,2049,1049,0649,205K7
26/12/20230,51%0,2549,0548,9748,8249,201K7
22/12/20230,74%0,3648,8048,9548,7848,951463
21/12/20230,29%0,1448,4448,1048,1048,451K7
20/12/20230,52%0,2548,3048,0548,0548,505798
19/12/20230,13%0,0648,0548,1048,0048,108168
18/12/2023-0,48%-0,2347,9948,9947,9448,993K15
15/12/2023-0,99%-0,4848,2248,9948,2048,998698
14/12/20230,21%0,1048,7048,5547,9948,8028K10
13/12/2023-0,06%-0,0348,6048,5548,4048,603K8
12/12/20230,98%0,4748,6348,6548,3548,806K7
11/12/20230,00%0,0048,1648,0047,9848,3096310
08/12/20231,35%0,6448,1647,5247,5248,1641K10
07/12/20230,40%0,1947,5247,3247,3247,523324
06/12/20230,17%0,0847,3347,6547,3347,853K12
05/12/2023-0,06%-0,0347,2547,2547,2547,652K7
04/12/2023-0,04%-0,0247,2847,0047,0047,2863K7
01/12/20230,06%0,0347,3047,2747,2547,351K4
30/11/20231,13%0,5347,2747,5047,2247,507K6
29/11/2023-0,51%-0,2446,7447,9246,4447,922815
28/11/2023-0,57%-0,2746,9847,2546,9847,2510K5
27/11/20230,21%0,1047,2547,0447,0447,354K8
24/11/20232,12%0,9847,1546,8146,8147,152823
23/11/2023-1,66%-0,7846,1747,4646,1748,002375
22/11/2023-0,87%-0,4146,9547,3546,6047,352K10
21/11/20230,55%0,2647,3647,1047,0847,365655
20/11/2023-0,21%-0,1047,1047,2046,9547,252K8
17/11/20232,23%1,0347,2047,1047,1047,255K5
16/11/20230,15%0,0746,1747,4646,1747,469K4
14/11/2023-0,11%-0,0546,1046,1045,6646,302K6
13/11/20231,76%0,8046,1546,4545,8546,453K10
10/11/2023-1,73%-0,8045,3545,4045,1545,4537K10
09/11/2023-0,97%-0,4546,1545,4245,4246,151832
08/11/20231,13%0,5246,6048,1239,2248,121K16
07/11/2023-0,54%-0,2546,0845,7745,7046,0811K6
06/11/20230,61%0,2846,3346,6046,3046,603K6
03/11/20232,06%0,9346,0545,8545,7846,0517K10
01/11/2023-1,48%-0,6845,1245,7545,1045,751K11
31/10/20230,77%0,3545,8046,0545,7546,055K5
30/10/2023-1,15%-0,5345,4545,9845,4345,984K4
27/10/2023-1,96%-0,9245,9846,3545,7046,352K9
26/10/2023-0,15%-0,0746,9046,9046,9046,90461
25/10/2023-0,06%-0,0346,9747,3546,9747,357K6
24/10/2023-0,63%-0,3047,0047,3047,0047,309885
23/10/2023-0,94%-0,4547,3047,7547,1047,753K5
20/10/2023-3,22%-1,5947,7550,3347,7550,337442
19/10/2023-2,01%-1,0149,3450,0049,3350,002K5
18/10/2023-0,40%-0,2050,3550,3550,3550,358051
17/10/2023-0,10%-0,0550,5550,6550,3550,655K4
16/10/2023-0,39%-0,2050,6050,9550,3950,954554
13/10/2023-1,55%-0,8050,8050,8550,8050,853042
11/10/20230,57%0,2951,6051,7051,5051,707K6
10/10/20230,53%0,2751,3152,0051,3152,001K3
09/10/2023-2,32%-1,2151,0451,1650,9851,166124
06/10/20232,03%1,0452,2552,0052,0052,251K2
05/10/20231,11%0,5651,2151,2351,2151,416153
04/10/20230,30%0,1550,6550,2450,2450,651K3
03/10/20232,48%1,2250,5050,5550,4550,551K6
02/10/2023-0,54%-0,2749,2849,5549,2849,602K6
29/09/2023-1,29%-0,6549,5549,1949,1949,804K7
28/09/20231,52%0,7550,2049,9649,9650,204004
27/09/20231,44%0,7049,4548,9148,9149,505903
26/09/2023-0,33%-0,1648,7548,9048,7548,902932
25/09/20230,33%0,1648,9148,7548,4948,9114K6
22/09/20230,31%0,1548,7548,7548,7549,0013K4
21/09/20231,57%0,7548,6048,5048,5048,631K6
20/09/2023-0,73%-0,3547,8548,2047,8548,203K10
19/09/20231,80%0,8548,2047,9647,9148,204315
18/09/20230,79%0,3747,3547,9147,2047,911K10
15/09/2023-2,00%-0,9646,9846,9846,9846,98461
14/09/20230,95%0,4547,9448,1547,9448,152392
13/09/2023--47,4947,9547,3547,953804


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito