Cotação atual, histórico e gráfico do papel: H1ST34

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 H1ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/09/2024	-2,54%	-2,49	95,43	95,57	95,40	95,57	115K	16
18/09/2024	3,42%	3,24	97,92	97,92	97,92	97,92	97	1
09/09/2024	-0,33%	-0,31	94,68	94,68	94,68	94,68	1K	1
28/08/2024	8,91%	7,77	94,99	95,02	94,80	95,02	6K	5
20/08/2024	-2,00%	-1,78	87,22	87,22	87,22	87,22	87	1
12/08/2024	-1,31%	-1,18	89,00	89,00	89,00	89,00	89	1
09/08/2024	-7,85%	-7,68	90,18	91,71	88,56	91,71	10K	4

25/07/2024	-3,47%	-3,52	97,86	97,86	97,86	97,86	97	1
22/07/2024	1,28%	1,28	101,38	101,38	101,38	101,38	101	1
18/07/2024	6,41%	6,03	100,10	93,90	93,90	100,71	1K	5
03/06/2024	0,31%	0,29	94,07	94,07	94,07	94,07	94	1
31/05/2024	-1,04%	-0,99	93,78	93,78	93,78	93,78	93	1
23/05/2024	0,00%	0,00	94,77	94,77	94,77	94,77	94	1
10/05/2024	-4,38%	-4,34	94,77	94,77	94,77	94,77	663	1
29/04/2024	-2,26%	-2,29	99,11	96,80	96,80	101,40	177K	5
16/04/2024	-0,88%	-0,90	101,40	101,40	101,40	101,40	101	1
15/04/2024	0,29%	0,30	102,30	102,70	102,30	102,70	205	2
04/04/2024	-1,73%	-1,80	102,00	102,00	102,00	102,00	102	1
02/04/2024	-1,46%	-1,54	103,80	103,80	103,80	103,80	103	1
01/04/2024	2,27%	2,34	105,34	103,00	103,00	105,34	208	2
18/03/2024	0,00%	0,00	103,00	103,00	103,00	103,00	309	1
15/03/2024	0,00%	0,00	103,00	103,00	103,00	103,00	103	1
14/03/2024	-0,87%	-0,90	103,00	104,10	102,51	104,10	1M	10
13/03/2024	0,05%	0,05	103,90	103,90	103,90	103,90	26K	1
08/03/2024	0,83%	0,85	103,85	103,64	102,63	103,85	253K	4
07/03/2024	0,68%	0,70	103,00	103,00	103,00	103,00	26K	1
28/02/2024	2,38%	2,38	102,30	102,48	102,30	102,48	21K	2
27/02/2024	-0,06%	-0,06	99,92	99,92	99,92	99,92	37K	1
26/02/2024	-0,91%	-0,92	99,98	99,98	99,98	99,98	99	1
22/02/2024	1,50%	1,49	100,90	100,90	100,90	100,90	38K	1
21/02/2024	2,17%	2,11	99,41	99,41	99,41	99,41	42K	1
20/02/2024	-1,02%	-1,00	97,30	96,99	96,83	97,33	2M	5
15/02/2024	3,47%	3,30	98,30	98,30	98,30	98,30	2K	3
01/02/2024	-0,73%	-0,70	95,00	96,60	95,00	96,60	191	2
22/01/2024	-0,62%	-0,60	95,70	95,70	95,70	95,70	95	1
03/01/2024	10,31%	9,00	96,30	84,10	84,10	96,30	371	4
06/12/2023	1,14%	0,98	87,30	87,30	87,30	87,30	87	1
05/12/2023	-3,48%	-3,11	86,32	86,40	86,32	86,40	130K	2
04/12/2023	5,19%	4,41	89,43	89,37	89,37	89,43	188K	3
21/11/2023	3,48%	2,86	85,02	85,02	85,02	85,02	85	1
14/11/2023	2,50%	2,00	82,16	82,16	82,16	82,16	82	1
10/11/2023	0,91%	0,72	80,16	80,16	80,16	80,16	240	1
09/11/2023	-1,59%	-1,28	79,44	75,27	74,00	79,44	1K	7
07/11/2023	-1,85%	-1,52	80,72	80,72	80,72	80,72	80	1
06/11/2023	0,96%	0,78	82,24	82,24	82,24	82,24	82	1
03/11/2023	8,22%	6,19	81,46	81,46	81,46	81,46	407	1
27/10/2023	-3,60%	-2,81	75,27	75,27	75,27	75,27	75	1
26/10/2023	-1,16%	-0,92	78,08	78,08	78,08	78,08	78	1
23/10/2023	-3,28%	-2,68	79,00	79,00	79,00	79,00	948	1
11/10/2023	0,00%	0,00	81,68	81,68	81,68	81,68	163	1
09/10/2023	-0,49%	-0,40	81,68	81,68	81,68	81,68	81	1
05/10/2023	6,21%	4,80	82,08	82,08	82,08	82,08	82	1
28/08/2023	2,67%	2,01	77,28	77,28	77,28	77,28	695	1
25/08/2023	-3,50%	-2,73	75,27	75,27	75,27	75,27	75	1
22/08/2023	-4,11%	-3,34	78,00	78,00	78,00	78,00	78	1
03/08/2023	-2,19%	-1,82	81,34	78,01	78,01	81,34	32K	5
21/07/2023	7,30%	5,66	83,16	76,09	76,09	83,16	159	2
27/06/2023	-2,64%	-2,10	77,50	78,09	77,50	78,09	700	2
20/06/2023	-5,28%	-4,44	79,60	81,37	79,60	81,37	2K	9
26/05/2023	-1,56%	-1,33	84,04	97,32	83,90	97,32	543	5
18/05/2023	4,06%	3,33	85,37	85,37	85,37	85,37	170	1
12/05/2023	-1,83%	-1,53	82,04	82,04	82,04	82,04	164	1
11/05/2023	-4,60%	-4,03	83,57	83,57	83,57	83,57	752	2
08/05/2023	0,42%	0,37	87,60	85,77	85,77	87,60	696	3
06/03/2023	-1,80%	-1,60	87,23	87,38	87,23	87,38	298K	20
03/03/2023	0,71%	0,63	88,83	89,14	88,83	89,24	2K	18
02/03/2023	-0,31%	-0,27	88,20	88,24	88,20	88,33	529	6
01/03/2023	0,51%	0,45	88,47	88,12	88,12	88,47	1K	12
28/02/2023	-1,12%	-1,00	88,02	88,14	88,02	88,14	440	5
27/02/2023	1,14%	1,00	89,02	89,02	89,02	89,02	356	1
24/02/2023	-1,71%	-1,53	88,02	88,38	88,02	88,42	2K	24
23/02/2023	2,26%	1,98	89,55	89,46	89,46	89,55	2K	21
22/02/2023	-0,55%	-0,48	87,57	87,74	87,56	87,76	1K	16
17/02/2023	-3,31%	-3,01	88,05	88,17	87,97	88,24	2K	21
16/02/2023	-5,34%	-5,14	91,06	91,51	91,06	91,51	2K	2
15/02/2023	-0,62%	-0,60	96,20	96,20	96,20	96,20	481	1
14/02/2023	0,73%	0,70	96,80	84,10	84,10	96,80	2K	4
13/02/2023	1,16%	1,10	96,10	95,50	95,50	96,10	2K	16
10/02/2023	-2,46%	-2,40	95,00	95,00	95,00	95,00	2K	1
09/02/2023	1,72%	1,65	97,40	97,40	97,40	97,40	3K	1
08/02/2023	-1,69%	-1,65	95,75	97,40	95,75	97,40	672	3
07/02/2023	2,10%	2,00	97,40	97,40	97,40	97,40	681	1
06/02/2023	-2,55%	-2,50	95,40	95,40	95,40	95,40	4K	1
03/02/2023	1,35%	1,30	97,90	96,50	96,50	98,10	4K	39
02/02/2023	1,79%	1,70	96,60	96,60	96,60	96,60	2K	1
01/02/2023	-0,43%	-0,41	94,90	94,90	94,90	94,90	189	1
31/01/2023	0,34%	0,32	95,31	95,13	95,05	95,31	571	3
30/01/2023	-0,62%	-0,59	94,99	95,60	94,87	95,60	1K	12
27/01/2023	3,27%	3,03	95,58	94,00	94,00	95,67	953	10
26/01/2023	-0,36%	-0,33	92,55	92,55	92,55	92,55	92	1
25/01/2023	0,01%	0,01	92,88	92,88	92,88	92,88	18K	1
24/01/2023	0,72%	0,66	92,87	93,10	92,87	93,10	1K	2
23/01/2023	1,04%	0,95	92,21	92,21	92,21	92,21	4K	1
20/01/2023	2,84%	2,52	91,26	91,26	91,26	91,26	3K	1
19/01/2023	0,48%	0,42	88,74	88,74	88,74	88,74	354	1
18/01/2023	0,68%	0,60	88,32	88,32	88,32	88,32	10K	1
17/01/2023	2,12%	1,82	87,72	87,72	87,72	87,72	175	1
16/01/2023	-1,06%	-0,92	85,90	85,90	85,90	85,90	85	1
13/01/2023	-3,01%	-2,69	86,82	86,82	86,82	86,82	347	1
12/01/2023	0,26%	0,23	89,51	89,51	89,51	89,51	2K	1
11/01/2023	3,53%	3,04	89,28	89,28	89,28	89,28	535	1
10/01/2023	0,98%	0,84	86,24	86,32	86,24	86,48	1K	7
09/01/2023	0,52%	0,44	85,40	85,40	85,40	85,40	768	1
06/01/2023	0,02%	0,02	84,96	85,00	84,88	85,00	3K	3
05/01/2023	-4,38%	-3,89	84,94	85,05	84,94	85,05	4K	2
04/01/2023	2,60%	2,25	88,83	88,83	88,83	88,83	444	1
03/01/2023	5,53%	4,54	86,58	86,58	86,58	86,58	5K	1
02/01/2023	-1,20%	-1,00	82,04	82,04	82,04	82,04	410	1
29/12/2022	-0,97%	-0,81	83,04	83,28	83,04	83,28	1K	15
28/12/2022	-0,96%	-0,81	83,85	83,85	83,85	83,85	2K	1
27/12/2022	0,25%	0,21	84,66	84,66	84,66	84,66	5K	1
23/12/2022	2,20%	1,82	84,45	83,32	83,32	84,45	1K	3
22/12/2022	-0,21%	-0,17	82,63	82,63	82,63	82,63	661	1
21/12/2022	-5,71%	-5,01	82,80	83,69	82,80	83,69	831	10
20/12/2022	-0,85%	-0,75	87,81	87,80	87,75	88,02	2K	21
19/12/2022	-0,65%	-0,58	88,56	88,56	88,56	88,56	531	1
16/12/2022	-2,99%	-2,75	89,14	89,14	89,14	89,14	2K	1
15/12/2022	-1,83%	-1,71	91,89	91,89	91,89	91,89	91	1
14/12/2022	-1,63%	-1,55	93,60	93,60	93,60	93,60	842	1
13/12/2022	-1,47%	-1,42	95,15	95,15	95,15	95,15	475	1
12/12/2022	3,97%	3,69	96,57	96,57	96,57	96,57	3K	1
09/12/2022	0,67%	0,62	92,88	92,88	92,88	92,88	1K	1
08/12/2022	0,60%	0,55	92,26	92,26	92,26	92,26	5K	1
07/12/2022	-0,29%	-0,27	91,71	91,71	91,71	91,71	2K	1
06/12/2022	-1,40%	-1,31	91,98	91,69	91,69	91,98	4K	2
05/12/2022	-4,02%	-3,91	93,29	93,29	93,29	93,29	16K	1
02/12/2022	0,79%	0,76	97,20	96,43	95,90	97,20	15K	5
01/12/2022	-1,97%	-1,94	96,44	97,00	96,44	97,00	2K	3
30/11/2022	15,69%	13,34	98,38	85,07	85,07	98,38	359K	11
07/11/2022	-0,01%	-0,01	85,04	85,04	85,04	85,04	85	1
11/10/2022	-0,74%	-0,63	85,05	85,05	85,05	85,05	85	1
10/10/2022	-5,85%	-5,32	85,68	85,68	85,68	85,68	856	1
06/09/2022	-1,16%	-1,07	91,00	91,00	91,00	91,00	91	1
05/09/2022	-	-	92,07	92,07	92,07	92,07	92	1

Date,Open,High,Low,Close,Volume
30-Sep-24,95.57,95.57,95.40,95.43,114609
18-Sep-24,97.92,97.92,97.92,97.92,97
09-Sep-24,94.68,94.68,94.68,94.68,1041
28-Aug-24,95.02,95.02,94.80,94.99,5884
20-Aug-24,87.22,87.22,87.22,87.22,87
12-Aug-24,89.00,89.00,89.00,89.00,89
09-Aug-24,91.71,91.71,88.56,90.18,10294
25-Jul-24,97.86,97.86,97.86,97.86,97
22-Jul-24,101.38,101.38,101.38,101.38,101
18-Jul-24,93.90,100.71,93.90,100.10,1359
03-Jun-24,94.07,94.07,94.07,94.07,94
31-May-24,93.78,93.78,93.78,93.78,93
23-May-24,94.77,94.77,94.77,94.77,94
10-May-24,94.77,94.77,94.77,94.77,663
29-Apr-24,96.80,101.40,96.80,99.11,177276
16-Apr-24,101.40,101.40,101.40,101.40,101
15-Apr-24,102.70,102.70,102.30,102.30,205
04-Apr-24,102.00,102.00,102.00,102.00,102
02-Apr-24,103.80,103.80,103.80,103.80,103
01-Apr-24,103.00,105.34,103.00,105.34,208
18-Mar-24,103.00,103.00,103.00,103.00,309
15-Mar-24,103.00,103.00,103.00,103.00,103
14-Mar-24,104.10,104.10,102.51,103.00,1381710
13-Mar-24,103.90,103.90,103.90,103.90,25975
08-Mar-24,103.64,103.85,102.63,103.85,253274
07-Mar-24,103.00,103.00,103.00,103.00,25750
28-Feb-24,102.48,102.48,102.30,102.30,20598
27-Feb-24,99.92,99.92,99.92,99.92,37470
26-Feb-24,99.98,99.98,99.98,99.98,99
22-Feb-24,100.90,100.90,100.90,100.90,37837
21-Feb-24,99.41,99.41,99.41,99.41,42249
20-Feb-24,96.99,97.33,96.83,97.30,1675113
15-Feb-24,98.30,98.30,98.30,98.30,2260
01-Feb-24,96.60,96.60,95.00,95.00,191
22-Jan-24,95.70,95.70,95.70,95.70,95
03-Jan-24,84.10,96.30,84.10,96.30,371
06-Dec-23,87.30,87.30,87.30,87.30,87
05-Dec-23,86.40,86.40,86.32,86.32,129584
04-Dec-23,89.37,89.43,89.37,89.43,187689
21-Nov-23,85.02,85.02,85.02,85.02,85
14-Nov-23,82.16,82.16,82.16,82.16,82
10-Nov-23,80.16,80.16,80.16,80.16,240
09-Nov-23,75.27,79.44,74.00,79.44,1142
07-Nov-23,80.72,80.72,80.72,80.72,80
06-Nov-23,82.24,82.24,82.24,82.24,82
03-Nov-23,81.46,81.46,81.46,81.46,407
27-Oct-23,75.27,75.27,75.27,75.27,75
26-Oct-23,78.08,78.08,78.08,78.08,78
23-Oct-23,79.00,79.00,79.00,79.00,948
11-Oct-23,81.68,81.68,81.68,81.68,163
09-Oct-23,81.68,81.68,81.68,81.68,81
05-Oct-23,82.08,82.08,82.08,82.08,82
28-Aug-23,77.28,77.28,77.28,77.28,695
25-Aug-23,75.27,75.27,75.27,75.27,75
22-Aug-23,78.00,78.00,78.00,78.00,78
03-Aug-23,78.01,81.34,78.01,81.34,32183
21-Jul-23,76.09,83.16,76.09,83.16,159
27-Jun-23,78.09,78.09,77.50,77.50,700
20-Jun-23,81.37,81.37,79.60,79.60,1618
26-May-23,97.32,97.32,83.90,84.04,543
18-May-23,85.37,85.37,85.37,85.37,170
12-May-23,82.04,82.04,82.04,82.04,164
11-May-23,83.57,83.57,83.57,83.57,752
08-May-23,85.77,87.60,85.77,87.60,696
06-Mar-23,87.38,87.38,87.23,87.23,297724
03-Mar-23,89.14,89.24,88.83,88.83,1603
02-Mar-23,88.24,88.33,88.20,88.20,529
01-Mar-23,88.12,88.47,88.12,88.47,1061
28-Feb-23,88.14,88.14,88.02,88.02,440
27-Feb-23,89.02,89.02,89.02,89.02,356
24-Feb-23,88.38,88.42,88.02,88.02,2115
23-Feb-23,89.46,89.55,89.46,89.55,1880
22-Feb-23,87.74,87.76,87.56,87.57,1402
17-Feb-23,88.17,88.24,87.97,88.05,1850
16-Feb-23,91.51,91.51,91.06,91.06,1645
15-Feb-23,96.20,96.20,96.20,96.20,481
14-Feb-23,84.10,96.80,84.10,96.80,1518
13-Feb-23,95.50,96.10,95.50,96.10,1536
10-Feb-23,95.00,95.00,95.00,95.00,1710
09-Feb-23,97.40,97.40,97.40,97.40,3019
08-Feb-23,97.40,97.40,95.75,95.75,672
07-Feb-23,97.40,97.40,97.40,97.40,681
06-Feb-23,95.40,95.40,95.40,95.40,3529
03-Feb-23,96.50,98.10,96.50,97.90,3916
02-Feb-23,96.60,96.60,96.60,96.60,1932
01-Feb-23,94.90,94.90,94.90,94.90,189
31-Jan-23,95.13,95.31,95.05,95.31,571
30-Jan-23,95.60,95.60,94.87,94.99,1236
27-Jan-23,94.00,95.67,94.00,95.58,953
26-Jan-23,92.55,92.55,92.55,92.55,92
25-Jan-23,92.88,92.88,92.88,92.88,18390
24-Jan-23,93.10,93.10,92.87,92.87,1021
23-Jan-23,92.21,92.21,92.21,92.21,3872
20-Jan-23,91.26,91.26,91.26,91.26,3102
19-Jan-23,88.74,88.74,88.74,88.74,354
18-Jan-23,88.32,88.32,88.32,88.32,9715
17-Jan-23,87.72,87.72,87.72,87.72,175
16-Jan-23,85.90,85.90,85.90,85.90,85
13-Jan-23,86.82,86.82,86.82,86.82,347
12-Jan-23,89.51,89.51,89.51,89.51,2327
11-Jan-23,89.28,89.28,89.28,89.28,535
10-Jan-23,86.32,86.48,86.24,86.24,1382
09-Jan-23,85.40,85.40,85.40,85.40,768
06-Jan-23,85.00,85.00,84.88,84.96,3313
05-Jan-23,85.05,85.05,84.94,84.94,3652
04-Jan-23,88.83,88.83,88.83,88.83,444
03-Jan-23,86.58,86.58,86.58,86.58,5194
02-Jan-23,82.04,82.04,82.04,82.04,410
29-Dec-22,83.28,83.28,83.04,83.04,1247
28-Dec-22,83.85,83.85,83.85,83.85,2431
27-Dec-22,84.66,84.66,84.66,84.66,5164
23-Dec-22,83.32,84.45,83.32,84.45,1340
22-Dec-22,82.63,82.63,82.63,82.63,661
21-Dec-22,83.69,83.69,82.80,82.80,831
20-Dec-22,87.80,88.02,87.75,87.81,2459
19-Dec-22,88.56,88.56,88.56,88.56,531
16-Dec-22,89.14,89.14,89.14,89.14,2228
15-Dec-22,91.89,91.89,91.89,91.89,91
14-Dec-22,93.60,93.60,93.60,93.60,842
13-Dec-22,95.15,95.15,95.15,95.15,475
12-Dec-22,96.57,96.57,96.57,96.57,2897
09-Dec-22,92.88,92.88,92.88,92.88,1393
08-Dec-22,92.26,92.26,92.26,92.26,4797
07-Dec-22,91.71,91.71,91.71,91.71,2292
06-Dec-22,91.69,91.98,91.69,91.98,4412
05-Dec-22,93.29,93.29,93.29,93.29,16139
02-Dec-22,96.43,97.20,95.90,97.20,14761
01-Dec-22,97.00,97.00,96.44,96.44,2026
30-Nov-22,85.07,98.38,85.07,98.38,359352
07-Nov-22,85.04,85.04,85.04,85.04,85
11-Oct-22,85.05,85.05,85.05,85.05,85
10-Oct-22,85.68,85.68,85.68,85.68,856
06-Sep-22,91.00,91.00,91.00,91.00,91
05-Sep-22,92.07,92.07,92.07,92.07,92

*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: H1ST34