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
24/07/2026	1,69%	2,19	131,42	130,00	130,00	131,55	83K	17
23/07/2026	-0,70%	-0,91	129,23	129,51	129,22	129,73	29K	17
22/07/2026	1,38%	1,77	130,14	130,26	130,14	131,03	28K	18
21/07/2026	2,33%	2,92	128,37	127,66	127,66	129,21	23K	13
20/07/2026	-2,82%	-3,64	125,45	129,09	125,45	129,09	22K	28
17/07/2026	0,41%	0,53	129,09	126,23	126,23	129,09	93K	18
16/07/2026	1,11%	1,41	128,56	127,66	127,66	129,22	17K	11
15/07/2026	0,94%	1,19	127,15	125,96	125,96	128,04	24K	25
14/07/2026	0,10%	0,13	125,96	123,31	123,31	127,39	40K	17
13/07/2026	-0,73%	-0,92	125,83	125,32	125,07	125,95	14K	16
10/07/2026	0,80%	1,00	126,75	127,01	126,10	127,26	19K	15
09/07/2026	1,51%	1,87	125,75	125,87	125,75	125,99	10K	7
08/07/2026	-1,45%	-1,82	123,88	124,97	122,90	124,97	7K	13
07/07/2026	-0,53%	-0,67	125,70	126,35	125,45	126,74	35K	24
06/07/2026	-0,06%	-0,07	126,37	123,91	123,91	127,00	46K	19
03/07/2026	0,54%	0,68	126,44	126,41	125,80	126,44	5K	11
02/07/2026	1,56%	1,93	125,76	125,00	125,00	126,77	13K	15
01/07/2026	0,77%	0,95	123,83	122,88	122,88	123,83	6K	4
30/06/2026	0,29%	0,35	122,88	123,37	122,53	123,37	38K	8
29/06/2026	0,81%	0,99	122,53	121,54	121,54	122,63	23K	10
26/06/2026	-1,29%	-1,59	121,54	121,80	120,49	121,91	46K	15
25/06/2026	-1,50%	-1,87	123,13	124,66	123,13	124,66	24K	15
24/06/2026	0,58%	0,72	125,00	124,00	122,00	125,00	6K	15
23/06/2026	0,21%	0,26	124,28	123,72	123,72	124,80	54K	19
22/06/2026	0,70%	0,86	124,02	124,44	123,36	124,44	118K	22
19/06/2026	0,87%	1,06	123,16	123,47	120,72	123,47	5K	9
18/06/2026	-0,09%	-0,11	122,10	122,21	122,10	124,01	209K	15
17/06/2026	1,84%	2,21	122,21	121,91	121,69	122,27	17K	13
16/06/2026	1,61%	1,90	120,00	119,94	119,94	120,95	66K	15
15/06/2026	1,28%	1,49	118,10	118,07	117,59	118,15	122K	10
12/06/2026	0,96%	1,11	116,61	115,50	115,50	117,11	7K	7
11/06/2026	3,60%	4,01	115,50	110,00	110,00	115,50	10K	11
10/06/2026	-4,01%	-4,66	111,49	113,82	111,49	113,82	23K	26
09/06/2026	-2,12%	-2,52	116,15	117,00	114,43	117,12	26K	32
08/06/2026	1,23%	1,44	118,67	118,32	118,32	119,51	19K	26
05/06/2026	-1,36%	-1,62	117,23	116,47	116,47	117,95	24K	25
03/06/2026	-0,65%	-0,78	118,85	119,63	118,70	119,63	34K	16
02/06/2026	2,74%	3,19	119,63	117,85	117,85	119,82	7K	14
01/06/2026	-1,20%	-1,41	116,44	117,85	116,15	117,85	37K	18
29/05/2026	0,53%	0,62	117,85	118,80	117,85	119,52	14K	11
28/05/2026	-1,92%	-2,30	117,23	119,54	116,29	119,54	15K	12
27/05/2026	2,29%	2,68	119,53	119,58	118,92	120,01	73K	23
26/05/2026	1,81%	2,08	116,85	114,77	114,77	118,19	78K	20
25/05/2026	0,00%	0,00	114,77	114,77	114,00	114,77	22K	13
22/05/2026	-0,29%	-0,33	114,77	115,11	114,77	116,61	287K	18
21/05/2026	0,23%	0,26	115,10	113,88	113,88	115,70	4K	10
20/05/2026	2,75%	3,07	114,84	111,80	111,80	115,00	38K	11
19/05/2026	-1,02%	-1,15	111,77	112,92	111,77	112,92	48K	15
18/05/2026	0,60%	0,67	112,92	113,38	111,98	113,38	51K	30
15/05/2026	0,22%	0,25	112,25	111,00	111,00	112,25	14K	17
14/05/2026	-0,76%	-0,86	112,00	108,78	108,78	117,18	30K	50
13/05/2026	2,67%	2,94	112,86	107,72	107,72	118,47	15K	20
12/05/2026	-0,48%	-0,53	109,92	109,95	108,83	110,21	35K	26
11/05/2026	0,39%	0,43	110,45	111,13	110,45	111,53	20K	19
08/05/2026	0,51%	0,56	110,02	109,46	109,46	110,47	30K	23
07/05/2026	-2,55%	-2,86	109,46	112,32	109,45	112,32	180K	35
06/05/2026	4,51%	4,85	112,32	112,01	111,77	113,52	185K	20
05/05/2026	-4,30%	-4,83	107,47	107,50	105,00	107,56	340K	65
04/05/2026	-1,06%	-1,20	112,30	115,16	112,10	115,16	76K	54
30/04/2026	1,27%	1,42	113,50	113,95	113,50	114,72	115K	30
29/04/2026	0,38%	0,42	112,08	113,41	112,08	113,41	9K	11
28/04/2026	0,23%	0,26	111,66	112,45	111,66	112,45	5K	21
27/04/2026	-0,70%	-0,79	111,40	112,00	111,40	112,00	6K	16
24/04/2026	-0,11%	-0,12	112,19	112,30	111,73	112,96	12K	26
23/04/2026	-0,20%	-0,22	112,31	111,40	111,40	112,52	19K	15
22/04/2026	-1,28%	-1,46	112,53	113,85	112,10	113,85	9K	18
20/04/2026	-0,84%	-0,97	113,99	114,96	113,64	114,96	10K	14
17/04/2026	1,66%	1,88	114,96	114,19	114,19	115,82	11K	15
16/04/2026	-0,40%	-0,45	113,08	114,19	113,08	114,19	245K	11
15/04/2026	-0,38%	-0,43	113,53	113,42	113,34	114,16	27K	18
14/04/2026	0,19%	0,22	113,96	114,88	112,75	114,88	64K	26
13/04/2026	0,68%	0,77	113,74	112,97	111,88	113,74	52K	24
10/04/2026	-2,86%	-3,33	112,97	114,50	112,97	114,50	354K	65
09/04/2026	1,10%	1,26	116,30	116,20	113,60	116,30	41K	23
08/04/2026	4,69%	5,15	115,04	115,51	114,01	116,33	99K	70
07/04/2026	1,00%	1,09	109,89	108,56	108,21	109,89	17K	20
06/04/2026	-0,37%	-0,40	108,80	109,20	108,58	109,58	60K	42
02/04/2026	-0,75%	-0,82	109,20	111,13	106,82	111,13	356K	18
01/04/2026	3,30%	3,51	110,02	106,50	106,50	111,21	346K	32
31/03/2026	2,41%	2,51	106,51	106,20	105,20	106,89	14K	16
30/03/2026	0,10%	0,10	104,00	104,10	103,90	104,72	83K	14
27/03/2026	-0,68%	-0,71	103,90	104,61	103,90	105,00	19K	13
26/03/2026	-1,50%	-1,59	104,61	105,73	104,51	105,73	51K	28
25/03/2026	2,12%	2,20	106,20	106,41	105,50	106,41	308K	26
24/03/2026	-1,04%	-1,09	104,00	103,20	103,01	104,60	310K	31
23/03/2026	3,54%	3,59	105,09	105,00	104,24	105,31	158K	32
20/03/2026	-1,91%	-1,98	101,50	104,52	101,50	104,52	163K	28
19/03/2026	-1,28%	-1,34	103,48	103,23	102,69	103,95	370K	35
18/03/2026	0,19%	0,20	104,82	106,03	104,73	106,03	17K	27
17/03/2026	-0,36%	-0,38	104,62	106,05	104,62	106,14	30K	20
16/03/2026	0,48%	0,50	105,00	105,00	104,71	105,89	48K	22
13/03/2026	-2,30%	-2,46	104,50	104,97	103,70	105,00	177K	36
12/03/2026	-2,59%	-2,84	106,96	106,00	100,27	107,59	61K	69
11/03/2026	-0,57%	-0,63	109,80	112,21	109,80	114,00	96K	32
10/03/2026	0,49%	0,54	110,43	109,89	109,89	112,30	22K	29
09/03/2026	-0,07%	-0,08	109,89	109,97	108,00	110,50	531K	44
06/03/2026	-2,74%	-3,10	109,97	113,07	109,60	113,07	87K	35
05/03/2026	-0,20%	-0,23	113,07	113,96	112,51	113,96	90K	28
04/03/2026	0,55%	0,62	113,30	110,42	110,42	113,51	35K	17
03/03/2026	-2,90%	-3,36	112,68	113,50	110,40	113,50	270K	48
02/03/2026	-2,62%	-3,12	116,04	119,16	114,96	119,16	291K	50
27/02/2026	-2,33%	-2,84	119,16	122,00	118,94	122,00	58K	31
26/02/2026	1,38%	1,66	122,00	120,34	120,12	122,00	8K	14
25/02/2026	6,29%	7,12	120,34	115,50	115,50	121,33	145K	24
24/02/2026	0,40%	0,45	113,22	115,00	112,00	115,00	141K	42
23/02/2026	-0,76%	-0,86	112,77	114,39	112,42	114,39	30K	39
20/02/2026	0,45%	0,51	113,63	114,07	112,75	114,07	30K	41
19/02/2026	-1,75%	-2,02	113,12	115,20	112,60	115,20	8K	43
18/02/2026	3,65%	4,05	115,14	105,99	105,00	115,49	144K	27
13/02/2026	-1,62%	-1,83	111,09	114,05	109,00	114,05	27K	51
12/02/2026	-2,24%	-2,59	112,92	116,67	112,35	116,67	96K	61
11/02/2026	-0,97%	-1,13	115,51	116,37	115,29	116,64	11K	27
10/02/2026	-0,72%	-0,84	116,64	116,88	115,67	116,88	40K	47
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	-	-	108,90	107,78	107,78	109,66	55K	35

Date,Open,High,Low,Close,Volume
24-Jul-26,130.00,131.55,130.00,131.42,83286
23-Jul-26,129.51,129.73,129.22,129.23,28755
22-Jul-26,130.26,131.03,130.14,130.14,28217
21-Jul-26,127.66,129.21,127.66,128.37,23357
20-Jul-26,129.09,129.09,125.45,125.45,22288
17-Jul-26,126.23,129.09,126.23,129.09,93130
16-Jul-26,127.66,129.22,127.66,128.56,16874
15-Jul-26,125.96,128.04,125.96,127.15,23661
14-Jul-26,123.31,127.39,123.31,125.96,40225
13-Jul-26,125.32,125.95,125.07,125.83,14443
10-Jul-26,127.01,127.26,126.10,126.75,18757
09-Jul-26,125.87,125.99,125.75,125.75,10066
08-Jul-26,124.97,124.97,122.90,123.88,7044
07-Jul-26,126.35,126.74,125.45,125.70,35414
06-Jul-26,123.91,127.00,123.91,126.37,45658
03-Jul-26,126.41,126.44,125.80,126.44,4547
02-Jul-26,125.00,126.77,125.00,125.76,12943
01-Jul-26,122.88,123.83,122.88,123.83,6066
30-Jun-26,123.37,123.37,122.53,122.88,38479
29-Jun-26,121.54,122.63,121.54,122.53,22738
26-Jun-26,121.80,121.91,120.49,121.54,46315
25-Jun-26,124.66,124.66,123.13,123.13,24023
24-Jun-26,124.00,125.00,122.00,125.00,5533
23-Jun-26,123.72,124.80,123.72,124.28,53690
22-Jun-26,124.44,124.44,123.36,124.02,118414
19-Jun-26,123.47,123.47,120.72,123.16,5488
18-Jun-26,122.21,124.01,122.10,122.10,209200
17-Jun-26,121.91,122.27,121.69,122.21,16574
16-Jun-26,119.94,120.95,119.94,120.00,65710
15-Jun-26,118.07,118.15,117.59,118.10,122287
12-Jun-26,115.50,117.11,115.50,116.61,6653
11-Jun-26,110.00,115.50,110.00,115.50,9816
10-Jun-26,113.82,113.82,111.49,111.49,23493
09-Jun-26,117.00,117.12,114.43,116.15,26493
08-Jun-26,118.32,119.51,118.32,118.67,18886
05-Jun-26,116.47,117.95,116.47,117.23,23947
03-Jun-26,119.63,119.63,118.70,118.85,34343
02-Jun-26,117.85,119.82,117.85,119.63,7024
01-Jun-26,117.85,117.85,116.15,116.44,37162
29-May-26,118.80,119.52,117.85,117.85,14491
28-May-26,119.54,119.54,116.29,117.23,15414
27-May-26,119.58,120.01,118.92,119.53,72788
26-May-26,114.77,118.19,114.77,116.85,78036
25-May-26,114.77,114.77,114.00,114.77,21786
22-May-26,115.11,116.61,114.77,114.77,287320
21-May-26,113.88,115.70,113.88,115.10,4142
20-May-26,111.80,115.00,111.80,114.84,37907
19-May-26,112.92,112.92,111.77,111.77,48354
18-May-26,113.38,113.38,111.98,112.92,50783
15-May-26,111.00,112.25,111.00,112.25,14233
14-May-26,108.78,117.18,108.78,112.00,30133
13-May-26,107.72,118.47,107.72,112.86,15171
12-May-26,109.95,110.21,108.83,109.92,34587
11-May-26,111.13,111.53,110.45,110.45,20327
08-May-26,109.46,110.47,109.46,110.02,30251
07-May-26,112.32,112.32,109.45,109.46,179878
06-May-26,112.01,113.52,111.77,112.32,184649
05-May-26,107.50,107.56,105.00,107.47,340479
04-May-26,115.16,115.16,112.10,112.30,76148
30-Apr-26,113.95,114.72,113.50,113.50,114691
29-Apr-26,113.41,113.41,112.08,112.08,8999
28-Apr-26,112.45,112.45,111.66,111.66,4703
27-Apr-26,112.00,112.00,111.40,111.40,6145
24-Apr-26,112.30,112.96,111.73,112.19,11649
23-Apr-26,111.40,112.52,111.40,112.31,18838
22-Apr-26,113.85,113.85,112.10,112.53,8714
20-Apr-26,114.96,114.96,113.64,113.99,10155
17-Apr-26,114.19,115.82,114.19,114.96,11082
16-Apr-26,114.19,114.19,113.08,113.08,244565
15-Apr-26,113.42,114.16,113.34,113.53,27348
14-Apr-26,114.88,114.88,112.75,113.96,64039
13-Apr-26,112.97,113.74,111.88,113.74,52482
10-Apr-26,114.50,114.50,112.97,112.97,354356
09-Apr-26,116.20,116.30,113.60,116.30,40812
08-Apr-26,115.51,116.33,114.01,115.04,99148
07-Apr-26,108.56,109.89,108.21,109.89,16665
06-Apr-26,109.20,109.58,108.58,108.80,60428
02-Apr-26,111.13,111.13,106.82,109.20,355863
01-Apr-26,106.50,111.21,106.50,110.02,346248
31-Mar-26,106.20,106.89,105.20,106.51,14329
30-Mar-26,104.10,104.72,103.90,104.00,82621
27-Mar-26,104.61,105.00,103.90,103.90,18636
26-Mar-26,105.73,105.73,104.51,104.61,50760
25-Mar-26,106.41,106.41,105.50,106.20,308214
24-Mar-26,103.20,104.60,103.01,104.00,310070
23-Mar-26,105.00,105.31,104.24,105.09,158102
20-Mar-26,104.52,104.52,101.50,101.50,163378
19-Mar-26,103.23,103.95,102.69,103.48,370428
18-Mar-26,106.03,106.03,104.73,104.82,17162
17-Mar-26,106.05,106.14,104.62,104.62,30471
16-Mar-26,105.00,105.89,104.71,105.00,47698
13-Mar-26,104.97,105.00,103.70,104.50,177342
12-Mar-26,106.00,107.59,100.27,106.96,60786
11-Mar-26,112.21,114.00,109.80,109.80,95650
10-Mar-26,109.89,112.30,109.89,110.43,21830
09-Mar-26,109.97,110.50,108.00,109.89,531180
06-Mar-26,113.07,113.07,109.60,109.97,87481
05-Mar-26,113.96,113.96,112.51,113.07,90451
04-Mar-26,110.42,113.51,110.42,113.30,35288
03-Mar-26,113.50,113.50,110.40,112.68,269571
02-Mar-26,119.16,119.16,114.96,116.04,291488
27-Feb-26,122.00,122.00,118.94,119.16,58080
26-Feb-26,120.34,122.00,120.12,122.00,7616
25-Feb-26,115.50,121.33,115.50,120.34,144653
24-Feb-26,115.00,115.00,112.00,113.22,141332
23-Feb-26,114.39,114.39,112.42,112.77,30091
20-Feb-26,114.07,114.07,112.75,113.63,29697
19-Feb-26,115.20,115.20,112.60,113.12,8277
18-Feb-26,105.99,115.49,105.00,115.14,144440
13-Feb-26,114.05,114.05,109.00,111.09,27031
12-Feb-26,116.67,116.67,112.35,112.92,95887
11-Feb-26,116.37,116.64,115.29,115.51,10521
10-Feb-26,116.88,116.88,115.67,116.64,39736
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

*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