Cotação atual, histórico e gráfico do papel: H1UM34

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 H1UM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/11/2024	0,91%	0,32	35,60	35,60	35,60	35,60	71	1
11/11/2024	-2,54%	-0,92	35,28	35,28	35,28	35,28	282	1
07/11/2024	-1,20%	-0,44	36,20	36,44	36,00	36,44	362	3
06/11/2024	8,15%	2,76	36,64	36,90	35,81	37,37	3K	7
04/11/2024	0,09%	0,03	33,88	33,99	33,88	33,99	67	2
01/11/2024	4,15%	1,35	33,85	33,72	33,72	33,85	540	2
31/10/2024	-5,82%	-2,01	32,50	32,50	32,50	32,50	32	1

30/10/2024	3,91%	1,30	34,51	34,51	34,51	34,51	517	2
29/10/2024	0,09%	0,03	33,21	33,21	33,21	33,21	33	1
25/10/2024	-0,72%	-0,24	33,18	33,45	33,18	33,45	3K	2
23/10/2024	1,92%	0,63	33,42	33,42	33,42	33,42	300	1
21/10/2024	-1,62%	-0,54	32,79	34,38	32,79	35,04	696	5
18/10/2024	2,59%	0,84	33,33	33,15	33,15	33,44	2K	5
17/10/2024	-0,28%	-0,09	32,49	32,60	32,49	32,60	1K	2
15/10/2024	-1,72%	-0,57	32,58	32,65	31,54	33,19	3K	15
14/10/2024	3,46%	1,11	33,15	32,43	32,43	33,54	685	5
11/10/2024	3,59%	1,11	32,04	31,73	31,73	32,04	3K	2
10/10/2024	8,15%	2,33	30,93	30,93	30,93	30,93	123	1
09/10/2024	-2,12%	-0,62	28,60	30,25	28,60	30,30	9K	8
08/10/2024	1,99%	0,57	29,22	29,22	29,22	29,22	379	1
07/10/2024	-2,75%	-0,81	28,65	28,68	28,00	28,77	31K	32
04/10/2024	0,00%	0,00	29,46	29,37	29,37	29,73	7K	5
03/10/2024	-1,50%	-0,45	29,46	30,00	29,26	30,00	14K	9
02/10/2024	-14,35%	-5,01	29,91	32,55	26,25	34,10	305K	72
01/10/2024	-9,98%	-3,87	34,92	36,23	34,92	36,23	1K	6
30/09/2024	-0,05%	-0,02	38,79	38,79	38,79	38,79	1K	1
27/09/2024	3,22%	1,21	38,81	38,81	38,81	38,81	349	1
26/09/2024	-1,36%	-0,52	37,60	37,54	37,44	38,12	10K	4
25/09/2024	0,21%	0,08	38,12	38,15	38,12	38,15	1K	2
24/09/2024	-1,43%	-0,55	38,04	38,04	38,04	38,04	2K	1
23/09/2024	2,04%	0,77	38,59	38,59	38,59	38,59	38	1
20/09/2024	-0,37%	-0,14	37,82	37,91	37,82	37,91	2K	3
19/09/2024	-0,63%	-0,24	37,96	38,20	37,96	38,20	419	2
18/09/2024	0,66%	0,25	38,20	38,32	38,20	38,32	1K	2
17/09/2024	-1,68%	-0,65	37,95	37,95	37,95	37,95	493	1
16/09/2024	-3,11%	-1,24	38,60	38,91	38,60	38,91	1K	3
13/09/2024	-3,39%	-1,40	39,84	40,32	39,84	40,32	1K	2
11/09/2024	-4,89%	-2,12	41,24	41,78	41,00	41,78	824	4
10/09/2024	1,03%	0,44	43,36	43,36	43,36	43,36	2K	1
09/09/2024	-3,77%	-1,68	42,92	43,30	42,92	43,30	39K	3
06/09/2024	-1,50%	-0,68	44,60	44,60	44,60	44,60	1K	1
05/09/2024	-2,50%	-1,16	45,28	45,28	45,28	45,28	1K	1
04/09/2024	2,34%	1,06	46,44	47,23	46,44	47,23	605	3
03/09/2024	2,60%	1,15	45,38	45,38	45,38	45,38	816	1
30/08/2024	0,50%	0,22	44,23	44,23	44,23	44,23	840	1
29/08/2024	1,88%	0,81	44,01	44,01	44,01	44,01	1K	1
28/08/2024	-0,25%	-0,11	43,20	43,20	43,20	43,20	820	1
27/08/2024	1,10%	0,47	43,31	43,31	43,31	43,31	259	1
26/08/2024	-0,09%	-0,04	42,84	42,84	42,84	42,84	171	1
23/08/2024	-1,56%	-0,68	42,88	43,38	42,88	43,38	40K	2
22/08/2024	-0,46%	-0,20	43,56	43,56	43,56	43,56	2K	1
21/08/2024	1,23%	0,53	43,76	43,76	43,76	43,76	612	1
20/08/2024	1,36%	0,58	43,23	43,23	43,23	43,23	2K	1
19/08/2024	-0,14%	-0,06	42,65	43,00	42,65	43,00	2K	3
16/08/2024	-1,54%	-0,67	42,71	42,71	42,71	42,71	170	1
15/08/2024	0,25%	0,11	43,38	43,38	43,38	43,38	2K	1
14/08/2024	0,63%	0,27	43,27	43,27	43,27	43,27	389	1
13/08/2024	0,37%	0,16	43,00	43,00	43,00	43,00	774	1
12/08/2024	-0,28%	-0,12	42,84	42,91	42,84	42,91	128	2
09/08/2024	-0,28%	-0,12	42,96	42,96	42,96	42,96	1K	1
08/08/2024	-0,51%	-0,22	43,08	43,08	43,08	43,08	1K	1
07/08/2024	-3,97%	-1,79	43,30	44,04	43,30	44,19	702	4
06/08/2024	0,54%	0,24	45,09	45,09	45,09	45,09	1K	1
05/08/2024	-2,71%	-1,25	44,85	46,20	44,85	46,20	678	2
02/08/2024	0,57%	0,26	46,10	46,10	46,10	46,10	691	1
01/08/2024	-0,93%	-0,43	45,84	45,58	45,58	45,84	3K	2
31/07/2024	-7,99%	-4,02	46,27	46,27	46,27	46,27	185	1
30/07/2024	2,47%	1,21	50,29	50,44	50,29	50,44	201	2
29/07/2024	-1,25%	-0,62	49,08	49,08	49,08	49,08	834	1
26/07/2024	2,14%	1,04	49,70	49,70	49,70	49,70	795	1
25/07/2024	-0,02%	-0,01	48,66	48,66	48,66	48,66	340	1
24/07/2024	1,42%	0,68	48,67	48,67	48,67	48,67	1K	1
23/07/2024	0,31%	0,15	47,99	47,99	47,99	47,99	8K	1
22/07/2024	-0,85%	-0,41	47,84	47,84	47,84	47,84	765	1
19/07/2024	-0,68%	-0,33	48,25	48,25	48,25	48,25	241	1
18/07/2024	-1,00%	-0,49	48,58	49,07	48,58	49,07	2K	4
17/07/2024	2,36%	1,13	49,07	49,07	49,07	49,07	49	1
16/07/2024	1,46%	0,69	47,94	47,83	47,83	47,94	1K	2
15/07/2024	2,41%	1,11	47,25	47,25	47,25	47,25	567	1
12/07/2024	0,13%	0,06	46,14	45,95	45,95	46,14	414	2
11/07/2024	1,25%	0,57	46,08	46,08	46,08	46,08	7K	1
10/07/2024	0,93%	0,42	45,51	45,51	45,51	45,51	1K	1
09/07/2024	0,02%	0,01	45,09	44,75	44,75	45,09	2K	2
08/07/2024	0,81%	0,36	45,08	45,08	45,08	45,08	631	1
05/07/2024	-1,65%	-0,75	44,72	44,55	44,55	44,72	5K	2
03/07/2024	-3,58%	-1,69	45,47	45,47	45,47	45,47	1K	1
02/07/2024	0,70%	0,33	47,16	47,16	47,16	47,16	141	1
01/07/2024	1,61%	0,74	46,83	46,83	46,83	46,83	1K	1
28/06/2024	1,10%	0,50	46,09	47,23	46,09	47,23	2K	3
27/06/2024	3,59%	1,58	45,59	45,59	45,59	45,59	2K	3
26/06/2024	1,50%	0,65	44,01	43,98	43,98	44,01	1K	2
25/06/2024	1,21%	0,52	43,36	43,42	43,36	43,42	1K	2
24/06/2024	-0,56%	-0,24	42,84	42,84	42,84	42,84	2K	1
21/06/2024	-0,71%	-0,31	43,08	43,08	43,08	43,08	172	2
20/06/2024	3,14%	1,32	43,39	43,39	43,39	43,39	216	1
19/06/2024	-0,75%	-0,32	42,07	42,08	42,07	42,10	135K	28
18/06/2024	-0,77%	-0,33	42,39	42,92	42,39	42,92	424	2
17/06/2024	-0,14%	-0,06	42,72	42,72	42,72	42,72	427	1
14/06/2024	-0,51%	-0,22	42,78	42,78	42,78	42,78	213	1
13/06/2024	2,31%	0,97	43,00	43,00	43,00	43,00	602	1
12/06/2024	0,33%	0,14	42,03	42,03	42,03	42,03	252	1
11/06/2024	0,79%	0,33	41,89	41,89	41,89	41,89	335	1
10/06/2024	-0,43%	-0,18	41,56	41,56	41,56	41,56	623	1
07/06/2024	-0,02%	-0,01	41,74	41,74	41,74	41,74	1K	1
06/06/2024	-1,67%	-0,71	41,75	41,75	41,75	41,75	960	1
05/06/2024	-0,14%	-0,06	42,46	42,46	42,46	42,46	679	2
04/06/2024	0,47%	0,20	42,52	42,20	42,20	42,52	679	3
03/06/2024	2,32%	0,96	42,32	41,96	41,96	42,32	295	2
31/05/2024	4,50%	1,78	41,36	41,23	41,23	41,36	2K	2
29/05/2024	-1,15%	-0,46	39,58	39,58	39,58	39,58	633	2
28/05/2024	-0,42%	-0,17	40,04	40,04	40,04	40,04	520	1
23/05/2024	-2,00%	-0,82	40,21	40,21	40,21	40,21	160	1
22/05/2024	1,69%	0,68	41,03	40,91	40,91	41,03	532	3
20/05/2024	-0,17%	-0,07	40,35	40,35	40,35	40,35	524	1
17/05/2024	0,30%	0,12	40,42	40,23	40,23	40,47	1K	4
16/05/2024	2,36%	0,93	40,30	40,30	40,30	40,30	40	1
15/05/2024	0,41%	0,16	39,37	39,59	39,37	39,59	236	2
14/05/2024	0,26%	0,10	39,21	38,84	38,84	39,21	1K	2
13/05/2024	1,01%	0,39	39,11	38,50	38,50	39,11	1K	2
10/05/2024	1,89%	0,72	38,72	38,72	38,72	38,72	193	1
09/05/2024	4,08%	1,49	38,00	38,00	38,00	38,00	2K	1
08/05/2024	0,19%	0,07	36,51	36,51	36,51	36,51	401	1
07/05/2024	1,22%	0,44	36,44	36,44	36,44	36,44	655	1
06/05/2024	-0,33%	-0,12	36,00	36,00	36,00	36,00	828	1
03/05/2024	-0,69%	-0,25	36,12	36,12	36,12	36,12	505	1
02/05/2024	3,77%	1,32	36,37	36,37	36,37	36,37	945	1
30/04/2024	1,62%	0,56	35,05	35,05	35,05	35,05	1K	1
29/04/2024	-1,65%	-0,58	34,49	34,49	34,49	34,49	827	1
26/04/2024	-1,43%	-0,51	35,07	35,22	35,07	35,22	631	2
25/04/2024	-1,58%	-0,57	35,58	35,58	35,58	35,58	177	1
24/04/2024	-2,93%	-1,09	36,15	36,15	36,15	36,15	976	1
23/04/2024	-0,67%	-0,25	37,24	37,24	37,24	37,24	1K	1
22/04/2024	-1,24%	-0,47	37,49	38,32	37,49	38,32	15K	2
19/04/2024	-	-	37,96	37,96	37,96	37,96	1K	1

Date,Open,High,Low,Close,Volume
12-Nov-24,35.60,35.60,35.60,35.60,71
11-Nov-24,35.28,35.28,35.28,35.28,282
07-Nov-24,36.44,36.44,36.00,36.20,362
06-Nov-24,36.90,37.37,35.81,36.64,3004
04-Nov-24,33.99,33.99,33.88,33.88,67
01-Nov-24,33.72,33.85,33.72,33.85,540
31-Oct-24,32.50,32.50,32.50,32.50,32
30-Oct-24,34.51,34.51,34.51,34.51,517
29-Oct-24,33.21,33.21,33.21,33.21,33
25-Oct-24,33.45,33.45,33.18,33.18,2608
23-Oct-24,33.42,33.42,33.42,33.42,300
21-Oct-24,34.38,35.04,32.79,32.79,696
18-Oct-24,33.15,33.44,33.15,33.33,1970
17-Oct-24,32.60,32.60,32.49,32.49,1042
15-Oct-24,32.65,33.19,31.54,32.58,3118
14-Oct-24,32.43,33.54,32.43,33.15,685
11-Oct-24,31.73,32.04,31.73,32.04,2507
10-Oct-24,30.93,30.93,30.93,30.93,123
09-Oct-24,30.25,30.30,28.60,28.60,8981
08-Oct-24,29.22,29.22,29.22,29.22,379
07-Oct-24,28.68,28.77,28.00,28.65,31359
04-Oct-24,29.37,29.73,29.37,29.46,7275
03-Oct-24,30.00,30.00,29.26,29.46,14066
02-Oct-24,32.55,34.10,26.25,29.91,304940
01-Oct-24,36.23,36.23,34.92,34.92,1399
30-Sep-24,38.79,38.79,38.79,38.79,1241
27-Sep-24,38.81,38.81,38.81,38.81,349
26-Sep-24,37.54,38.12,37.44,37.60,10214
25-Sep-24,38.15,38.15,38.12,38.12,1029
24-Sep-24,38.04,38.04,38.04,38.04,1863
23-Sep-24,38.59,38.59,38.59,38.59,38
20-Sep-24,37.91,37.91,37.82,37.82,2043
19-Sep-24,38.20,38.20,37.96,37.96,419
18-Sep-24,38.32,38.32,38.20,38.20,1223
17-Sep-24,37.95,37.95,37.95,37.95,493
16-Sep-24,38.91,38.91,38.60,38.60,1043
13-Sep-24,40.32,40.32,39.84,39.84,1236
11-Sep-24,41.78,41.78,41.00,41.24,824
10-Sep-24,43.36,43.36,43.36,43.36,2298
09-Sep-24,43.30,43.30,42.92,42.92,39023
06-Sep-24,44.60,44.60,44.60,44.60,1471
05-Sep-24,45.28,45.28,45.28,45.28,1313
04-Sep-24,47.23,47.23,46.44,46.44,605
03-Sep-24,45.38,45.38,45.38,45.38,816
30-Aug-24,44.23,44.23,44.23,44.23,840
29-Aug-24,44.01,44.01,44.01,44.01,1496
28-Aug-24,43.20,43.20,43.20,43.20,820
27-Aug-24,43.31,43.31,43.31,43.31,259
26-Aug-24,42.84,42.84,42.84,42.84,171
23-Aug-24,43.38,43.38,42.88,42.88,40199
22-Aug-24,43.56,43.56,43.56,43.56,1829
21-Aug-24,43.76,43.76,43.76,43.76,612
20-Aug-24,43.23,43.23,43.23,43.23,1902
19-Aug-24,43.00,43.00,42.65,42.65,1708
16-Aug-24,42.71,42.71,42.71,42.71,170
15-Aug-24,43.38,43.38,43.38,43.38,1561
14-Aug-24,43.27,43.27,43.27,43.27,389
13-Aug-24,43.00,43.00,43.00,43.00,774
12-Aug-24,42.91,42.91,42.84,42.84,128
09-Aug-24,42.96,42.96,42.96,42.96,1288
08-Aug-24,43.08,43.08,43.08,43.08,1163
07-Aug-24,44.04,44.19,43.30,43.30,702
06-Aug-24,45.09,45.09,45.09,45.09,1397
05-Aug-24,46.20,46.20,44.85,44.85,678
02-Aug-24,46.10,46.10,46.10,46.10,691
01-Aug-24,45.58,45.84,45.58,45.84,2566
31-Jul-24,46.27,46.27,46.27,46.27,185
30-Jul-24,50.44,50.44,50.29,50.29,201
29-Jul-24,49.08,49.08,49.08,49.08,834
26-Jul-24,49.70,49.70,49.70,49.70,795
25-Jul-24,48.66,48.66,48.66,48.66,340
24-Jul-24,48.67,48.67,48.67,48.67,1216
23-Jul-24,47.99,47.99,47.99,47.99,8062
22-Jul-24,47.84,47.84,47.84,47.84,765
19-Jul-24,48.25,48.25,48.25,48.25,241
18-Jul-24,49.07,49.07,48.58,48.58,1996
17-Jul-24,49.07,49.07,49.07,49.07,49
16-Jul-24,47.83,47.94,47.83,47.94,1197
15-Jul-24,47.25,47.25,47.25,47.25,567
12-Jul-24,45.95,46.14,45.95,46.14,414
11-Jul-24,46.08,46.08,46.08,46.08,7234
10-Jul-24,45.51,45.51,45.51,45.51,1365
09-Jul-24,44.75,45.09,44.75,45.09,2342
08-Jul-24,45.08,45.08,45.08,45.08,631
05-Jul-24,44.55,44.72,44.55,44.72,5005
03-Jul-24,45.47,45.47,45.47,45.47,1409
02-Jul-24,47.16,47.16,47.16,47.16,141
01-Jul-24,46.83,46.83,46.83,46.83,1123
28-Jun-24,47.23,47.23,46.09,46.09,2122
27-Jun-24,45.59,45.59,45.59,45.59,2233
26-Jun-24,43.98,44.01,43.98,44.01,1099
25-Jun-24,43.42,43.42,43.36,43.36,1388
24-Jun-24,42.84,42.84,42.84,42.84,2270
21-Jun-24,43.08,43.08,43.08,43.08,172
20-Jun-24,43.39,43.39,43.39,43.39,216
19-Jun-24,42.08,42.10,42.07,42.07,134627
18-Jun-24,42.92,42.92,42.39,42.39,424
17-Jun-24,42.72,42.72,42.72,42.72,427
14-Jun-24,42.78,42.78,42.78,42.78,213
13-Jun-24,43.00,43.00,43.00,43.00,602
12-Jun-24,42.03,42.03,42.03,42.03,252
11-Jun-24,41.89,41.89,41.89,41.89,335
10-Jun-24,41.56,41.56,41.56,41.56,623
07-Jun-24,41.74,41.74,41.74,41.74,1210
06-Jun-24,41.75,41.75,41.75,41.75,960
05-Jun-24,42.46,42.46,42.46,42.46,679
04-Jun-24,42.20,42.52,42.20,42.52,679
03-Jun-24,41.96,42.32,41.96,42.32,295
31-May-24,41.23,41.36,41.23,41.36,2477
29-May-24,39.58,39.58,39.58,39.58,633
28-May-24,40.04,40.04,40.04,40.04,520
23-May-24,40.21,40.21,40.21,40.21,160
22-May-24,40.91,41.03,40.91,41.03,532
20-May-24,40.35,40.35,40.35,40.35,524
17-May-24,40.23,40.47,40.23,40.42,1090
16-May-24,40.30,40.30,40.30,40.30,40
15-May-24,39.59,39.59,39.37,39.37,236
14-May-24,38.84,39.21,38.84,39.21,1133
13-May-24,38.50,39.11,38.50,39.11,1239
10-May-24,38.72,38.72,38.72,38.72,193
09-May-24,38.00,38.00,38.00,38.00,1558
08-May-24,36.51,36.51,36.51,36.51,401
07-May-24,36.44,36.44,36.44,36.44,655
06-May-24,36.00,36.00,36.00,36.00,828
03-May-24,36.12,36.12,36.12,36.12,505
02-May-24,36.37,36.37,36.37,36.37,945
30-Apr-24,35.05,35.05,35.05,35.05,1156
29-Apr-24,34.49,34.49,34.49,34.49,827
26-Apr-24,35.22,35.22,35.07,35.07,631
25-Apr-24,35.58,35.58,35.58,35.58,177
24-Apr-24,36.15,36.15,36.15,36.15,976
23-Apr-24,37.24,37.24,37.24,37.24,1117
22-Apr-24,38.32,38.32,37.49,37.49,14621
19-Apr-24,37.96,37.96,37.96,37.96,1024

*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: H1UM34