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: H1ST34

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
18/03/20240,00%0,00103,00103,00103,00103,003091
15/03/20240,00%0,00103,00103,00103,00103,001031
14/03/2024-0,87%-0,90103,00104,10102,51104,101M10
13/03/20240,05%0,05103,90103,90103,90103,9026K1
08/03/20240,83%0,85103,85103,64102,63103,85253K4
07/03/20240,68%0,70103,00103,00103,00103,0026K1
28/02/20242,38%2,38102,30102,48102,30102,4821K2
27/02/2024-0,06%-0,0699,9299,9299,9299,9237K1
26/02/2024-0,91%-0,9299,9899,9899,9899,98991
22/02/20241,50%1,49100,90100,90100,90100,9038K1
21/02/20242,17%2,1199,4199,4199,4199,4142K1
20/02/2024-1,02%-1,0097,3096,9996,8397,332M5
15/02/20243,47%3,3098,3098,3098,3098,302K3
01/02/2024-0,73%-0,7095,0096,6095,0096,601912
22/01/2024-0,62%-0,6095,7095,7095,7095,70951
03/01/202410,31%9,0096,3084,1084,1096,303714
06/12/20231,14%0,9887,3087,3087,3087,30871
05/12/2023-3,48%-3,1186,3286,4086,3286,40130K2
04/12/20235,19%4,4189,4389,3789,3789,43188K3
21/11/20233,48%2,8685,0285,0285,0285,02851
14/11/20232,50%2,0082,1682,1682,1682,16821
10/11/20230,91%0,7280,1680,1680,1680,162401
09/11/2023-1,59%-1,2879,4475,2774,0079,441K7
07/11/2023-1,85%-1,5280,7280,7280,7280,72801
06/11/20230,96%0,7882,2482,2482,2482,24821
03/11/20238,22%6,1981,4681,4681,4681,464071
27/10/2023-3,60%-2,8175,2775,2775,2775,27751
26/10/2023-1,16%-0,9278,0878,0878,0878,08781
23/10/2023-3,28%-2,6879,0079,0079,0079,009481
11/10/20230,00%0,0081,6881,6881,6881,681631
09/10/2023-0,49%-0,4081,6881,6881,6881,68811
05/10/20236,21%4,8082,0882,0882,0882,08821
28/08/20232,67%2,0177,2877,2877,2877,286951
25/08/2023-3,50%-2,7375,2775,2775,2775,27751
22/08/2023-4,11%-3,3478,0078,0078,0078,00781
03/08/2023-2,19%-1,8281,3478,0178,0181,3432K5
21/07/20237,30%5,6683,1676,0976,0983,161592
27/06/2023-2,64%-2,1077,5078,0977,5078,097002
20/06/2023-5,28%-4,4479,6081,3779,6081,372K9
26/05/2023-1,56%-1,3384,0497,3283,9097,325435
18/05/20234,06%3,3385,3785,3785,3785,371701
12/05/2023-1,83%-1,5382,0482,0482,0482,041641
11/05/2023-4,60%-4,0383,5783,5783,5783,577522
08/05/20230,42%0,3787,6085,7785,7787,606963
06/03/2023-1,80%-1,6087,2387,3887,2387,38298K20
03/03/20230,71%0,6388,8389,1488,8389,242K18
02/03/2023-0,31%-0,2788,2088,2488,2088,335296
01/03/20230,51%0,4588,4788,1288,1288,471K12
28/02/2023-1,12%-1,0088,0288,1488,0288,144405
27/02/20231,14%1,0089,0289,0289,0289,023561
24/02/2023-1,71%-1,5388,0288,3888,0288,422K24
23/02/20232,26%1,9889,5589,4689,4689,552K21
22/02/2023-0,55%-0,4887,5787,7487,5687,761K16
17/02/2023-3,31%-3,0188,0588,1787,9788,242K21
16/02/2023-5,34%-5,1491,0691,5191,0691,512K2
15/02/2023-0,62%-0,6096,2096,2096,2096,204811
14/02/20230,73%0,7096,8084,1084,1096,802K4
13/02/20231,16%1,1096,1095,5095,5096,102K16
10/02/2023-2,46%-2,4095,0095,0095,0095,002K1
09/02/20231,72%1,6597,4097,4097,4097,403K1
08/02/2023-1,69%-1,6595,7597,4095,7597,406723
07/02/20232,10%2,0097,4097,4097,4097,406811
06/02/2023-2,55%-2,5095,4095,4095,4095,404K1
03/02/20231,35%1,3097,9096,5096,5098,104K39
02/02/20231,79%1,7096,6096,6096,6096,602K1
01/02/2023-0,43%-0,4194,9094,9094,9094,901891
31/01/20230,34%0,3295,3195,1395,0595,315713
30/01/2023-0,62%-0,5994,9995,6094,8795,601K12
27/01/20233,27%3,0395,5894,0094,0095,6795310
26/01/2023-0,36%-0,3392,5592,5592,5592,55921
25/01/20230,01%0,0192,8892,8892,8892,8818K1
24/01/20230,72%0,6692,8793,1092,8793,101K2
23/01/20231,04%0,9592,2192,2192,2192,214K1
20/01/20232,84%2,5291,2691,2691,2691,263K1
19/01/20230,48%0,4288,7488,7488,7488,743541
18/01/20230,68%0,6088,3288,3288,3288,3210K1
17/01/20232,12%1,8287,7287,7287,7287,721751
16/01/2023-1,06%-0,9285,9085,9085,9085,90851
13/01/2023-3,01%-2,6986,8286,8286,8286,823471
12/01/20230,26%0,2389,5189,5189,5189,512K1
11/01/20233,53%3,0489,2889,2889,2889,285351
10/01/20230,98%0,8486,2486,3286,2486,481K7
09/01/20230,52%0,4485,4085,4085,4085,407681
06/01/20230,02%0,0284,9685,0084,8885,003K3
05/01/2023-4,38%-3,8984,9485,0584,9485,054K2
04/01/20232,60%2,2588,8388,8388,8388,834441
03/01/20235,53%4,5486,5886,5886,5886,585K1
02/01/2023-1,20%-1,0082,0482,0482,0482,044101
29/12/2022-0,97%-0,8183,0483,2883,0483,281K15
28/12/2022-0,96%-0,8183,8583,8583,8583,852K1
27/12/20220,25%0,2184,6684,6684,6684,665K1
23/12/20222,20%1,8284,4583,3283,3284,451K3
22/12/2022-0,21%-0,1782,6382,6382,6382,636611
21/12/2022-5,71%-5,0182,8083,6982,8083,6983110
20/12/2022-0,85%-0,7587,8187,8087,7588,022K21
19/12/2022-0,65%-0,5888,5688,5688,5688,565311
16/12/2022-2,99%-2,7589,1489,1489,1489,142K1
15/12/2022-1,83%-1,7191,8991,8991,8991,89911
14/12/2022-1,63%-1,5593,6093,6093,6093,608421
13/12/2022-1,47%-1,4295,1595,1595,1595,154751
12/12/20223,97%3,6996,5796,5796,5796,573K1
09/12/20220,67%0,6292,8892,8892,8892,881K1
08/12/20220,60%0,5592,2692,2692,2692,265K1
07/12/2022-0,29%-0,2791,7191,7191,7191,712K1
06/12/2022-1,40%-1,3191,9891,6991,6991,984K2
05/12/2022-4,02%-3,9193,2993,2993,2993,2916K1
02/12/20220,79%0,7697,2096,4395,9097,2015K5
01/12/2022-1,97%-1,9496,4497,0096,4497,002K3
30/11/202215,69%13,3498,3885,0785,0798,38359K11
07/11/2022-0,01%-0,0185,0485,0485,0485,04851
11/10/2022-0,74%-0,6385,0585,0585,0585,05851
10/10/2022-5,85%-5,3285,6885,6885,6885,688561
06/09/2022-1,16%-1,0791,0091,0091,0091,00911
05/09/20221,20%1,0992,0792,0792,0792,07921
30/08/2022-2,00%-1,8690,9890,6790,6790,987K6
05/08/20220,36%0,3392,8492,8892,8492,881852
29/07/2022-0,01%-0,0192,5192,5192,5192,51921
22/07/2022-1,45%-1,3692,5292,5292,5292,522772
21/07/202213,16%10,9293,8891,8091,8094,142K5
05/07/20221,77%1,4482,9682,9682,9682,96821
04/07/20222,09%1,6781,5281,5281,5281,52811
01/07/2022-0,26%-0,2179,8579,8579,8579,85791
23/06/2022-11,22%-10,1280,0681,0079,9981,002413
13/06/2022-3,38%-3,1590,1890,1890,1890,18901
10/06/2022-6,32%-6,3093,3397,7393,3397,73573K4
09/06/2022-3,27%-3,3799,6399,5599,5599,631M2
07/06/20223,78%3,75103,00103,00103,00103,00101K1
06/06/20221,46%1,4399,2599,2599,2599,252K2
01/06/20221,33%1,2897,8298,1997,8298,19548K2
26/05/20227,77%6,9696,5495,0895,0896,54938K3
23/05/2022-0,22%-0,2089,5889,7889,5889,781792
20/05/2022-9,04%-8,9289,7891,4089,7491,403603
18/05/2022-0,35%-0,3598,70103,2198,70103,21189K3
11/05/2022--99,05101,5099,05101,502M4


*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