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
30/04/2026	-1,35%	-0,36	26,34	26,97	26,22	26,97	6K	5
29/04/2026	4,13%	1,06	26,70	25,98	25,98	26,70	16K	4
28/04/2026	3,89%	0,96	25,64	25,42	25,42	25,64	3K	3
27/04/2026	3,83%	0,91	24,68	24,74	24,68	24,74	37K	3
24/04/2026	-0,13%	-0,03	23,77	23,76	23,72	23,77	78K	5
23/04/2026	-0,25%	-0,06	23,80	24,00	23,80	24,00	2K	3
22/04/2026	2,40%	0,56	23,86	23,86	23,80	24,02	1K	4

20/04/2026	3,46%	0,78	23,30	23,26	23,16	23,30	2K	3
17/04/2026	4,26%	0,92	22,52	22,52	22,52	22,52	2K	2
15/04/2026	-2,26%	-0,50	21,60	21,60	21,60	21,60	453	1
14/04/2026	0,96%	0,21	22,10	22,10	22,10	22,10	22	1
10/04/2026	-2,01%	-0,45	21,89	21,89	21,89	21,89	43	2
09/04/2026	-0,53%	-0,12	22,34	22,44	22,34	22,44	89	2
08/04/2026	-1,14%	-0,26	22,46	22,42	22,30	22,50	14K	7
07/04/2026	7,68%	1,62	22,72	23,01	21,87	23,06	31K	36
06/04/2026	3,43%	0,70	21,10	21,10	21,10	21,10	1K	3
01/04/2026	2,00%	0,40	20,40	20,02	20,02	20,40	13K	7
31/03/2026	2,99%	0,58	20,00	19,56	19,56	20,00	239	4
30/03/2026	-1,17%	-0,23	19,42	19,62	19,28	19,64	13K	8
27/03/2026	3,26%	0,62	19,65	19,93	19,65	19,93	39	2
26/03/2026	-11,07%	-2,37	19,03	21,40	19,03	21,40	40	2
25/03/2026	6,79%	1,36	21,40	21,40	21,40	21,40	42	2
24/03/2026	0,30%	0,06	20,04	20,04	20,04	20,04	661	1
20/03/2026	0,71%	0,14	19,98	19,98	19,98	19,98	39	1
19/03/2026	1,85%	0,36	19,84	19,86	19,84	19,86	913	2
18/03/2026	-3,18%	-0,64	19,48	19,48	19,48	19,48	59	2
17/03/2026	1,00%	0,20	20,12	20,12	20,12	20,12	4K	1
16/03/2026	0,20%	0,04	19,92	19,92	19,92	19,92	19	1
13/03/2026	2,58%	0,50	19,88	19,88	19,88	19,88	19	1
12/03/2026	-1,32%	-0,26	19,38	19,60	19,38	19,60	1K	4
11/03/2026	-1,55%	-0,31	19,64	19,84	19,64	19,84	40K	7
10/03/2026	-5,27%	-1,11	19,95	19,86	19,86	19,95	2K	2
06/03/2026	0,00%	0,00	21,06	21,28	21,06	21,28	21K	2
05/03/2026	0,29%	0,06	21,06	21,22	21,06	21,22	3K	13
04/03/2026	-1,69%	-0,36	21,00	21,00	21,00	21,00	21	1
03/03/2026	1,23%	0,26	21,36	21,10	21,10	21,36	4K	5
02/03/2026	-3,12%	-0,68	21,10	21,10	21,10	21,10	21	1
27/02/2026	5,01%	1,04	21,78	21,78	21,48	21,78	1K	5
26/02/2026	2,67%	0,54	20,74	20,74	20,74	20,74	20	1
25/02/2026	1,00%	0,20	20,20	20,20	20,20	20,20	20	1
24/02/2026	-4,85%	-1,02	20,00	20,94	20,00	20,94	13K	8
23/02/2026	-3,75%	-0,82	21,02	21,88	21,02	21,88	30K	4
20/02/2026	0,74%	0,16	21,84	21,84	21,84	21,84	65	1
19/02/2026	0,56%	0,12	21,68	21,68	21,68	21,68	9K	1
18/02/2026	1,32%	0,28	21,56	21,56	21,56	21,56	1K	1
13/02/2026	1,04%	0,22	21,28	21,28	21,28	21,28	21	1
12/02/2026	4,78%	0,96	21,06	20,54	20,54	21,08	9K	3
11/02/2026	-4,29%	-0,90	20,10	20,94	19,45	20,94	839K	114
10/02/2026	-5,58%	-1,24	21,00	21,72	21,00	21,72	1K	6
05/02/2026	0,45%	0,10	22,24	22,24	22,24	22,24	222	2
03/02/2026	1,00%	0,22	22,14	22,12	22,10	22,22	6K	5
02/02/2026	-3,44%	-0,78	21,92	22,01	21,92	22,01	39K	6
30/01/2026	1,07%	0,24	22,70	22,85	22,70	22,85	15K	3
29/01/2026	0,81%	0,18	22,46	22,46	22,46	22,46	696	1
28/01/2026	-6,78%	-1,62	22,28	24,14	22,28	24,14	59K	39
27/01/2026	-25,57%	-8,21	23,90	29,00	23,90	29,00	73K	65
19/12/2025	0,41%	0,13	32,11	32,11	32,11	32,11	610	1
15/12/2025	-0,93%	-0,30	31,98	31,98	31,98	31,98	255	1
12/12/2025	1,06%	0,34	32,28	33,05	32,28	33,05	262	3
11/12/2025	3,27%	1,01	31,94	31,94	31,94	31,94	223	3
05/12/2025	7,17%	2,07	30,93	30,87	30,87	30,93	1K	2
03/12/2025	0,00%	0,00	28,86	28,86	28,86	28,86	86	1
01/12/2025	-6,48%	-2,00	28,86	30,23	28,86	30,23	1K	3
28/11/2025	4,08%	1,21	30,86	30,86	30,86	30,86	30	1
27/11/2025	2,49%	0,72	29,65	29,84	29,65	29,84	298	2
26/11/2025	4,82%	1,33	28,93	28,93	28,93	28,93	1K	1
25/11/2025	1,32%	0,36	27,60	27,60	27,60	27,60	27	1
21/11/2025	-3,27%	-0,92	27,24	28,16	26,67	28,16	974	5
18/11/2025	1,48%	0,41	28,16	28,16	28,16	28,16	28	1
14/11/2025	-0,89%	-0,25	27,75	27,23	27,23	27,75	300	3
13/11/2025	-2,47%	-0,71	28,00	28,44	28,00	28,44	736	2
12/11/2025	1,88%	0,53	28,71	28,71	28,71	28,71	57	1
11/11/2025	-1,12%	-0,32	28,18	28,18	28,18	28,18	225	1
10/11/2025	-7,77%	-2,40	28,50	29,16	28,50	29,17	2K	5
05/11/2025	-4,84%	-1,57	30,90	31,30	30,19	31,30	955	5
03/11/2025	-0,03%	-0,01	32,47	32,47	32,47	32,47	194	1
29/10/2025	-7,60%	-2,67	32,48	32,48	32,48	32,48	97	1
28/10/2025	0,31%	0,11	35,15	35,49	35,15	35,49	60K	4
27/10/2025	0,95%	0,33	35,04	35,04	35,04	35,04	350	1
23/10/2025	-1,53%	-0,54	34,71	34,71	34,71	34,71	69	1
21/10/2025	6,43%	2,13	35,25	34,24	34,24	35,25	63K	7
17/10/2025	4,55%	1,44	33,12	32,64	32,64	33,12	263	2
15/10/2025	0,00%	0,00	31,68	31,29	31,29	31,68	219	2
14/10/2025	-9,79%	-3,44	31,68	32,44	31,68	32,44	6K	3
09/10/2025	-1,46%	-0,52	35,12	36,00	35,12	36,00	742	3
08/10/2025	3,01%	1,04	35,64	35,52	35,52	35,64	427	2
07/10/2025	-0,40%	-0,14	34,60	34,60	34,60	34,60	2K	1
06/10/2025	3,70%	1,24	34,74	33,84	33,84	34,74	4K	3
03/10/2025	14,33%	4,20	33,50	31,90	31,90	34,00	76K	32
02/10/2025	0,58%	0,17	29,30	29,13	29,13	29,30	2K	2
01/10/2025	-3,29%	-0,99	29,13	29,13	29,13	29,13	233	1
26/09/2025	-2,14%	-0,66	30,12	30,12	30,12	30,12	30	1
24/09/2025	0,10%	0,03	30,78	30,78	30,78	30,78	1K	2
23/09/2025	0,89%	0,27	30,75	30,48	30,48	30,79	3K	3
22/09/2025	2,63%	0,78	30,48	29,80	29,80	30,48	392	2
19/09/2025	-10,89%	-3,63	29,70	30,25	29,70	30,25	5K	15
17/09/2025	1,00%	0,33	33,33	33,33	33,33	33,33	66	1
11/09/2025	1,85%	0,60	33,00	32,61	32,61	33,00	460	2
10/09/2025	-4,48%	-1,52	32,40	32,47	31,34	33,26	1K	4
09/09/2025	-8,82%	-3,28	33,92	33,65	33,65	33,92	1K	2
08/09/2025	-0,96%	-0,36	37,20	37,20	37,20	37,20	297	1
04/09/2025	0,43%	0,16	37,56	37,56	37,56	37,56	488	1
03/09/2025	-1,11%	-0,42	37,40	37,40	37,40	37,40	187	1
02/09/2025	4,82%	1,74	37,82	36,82	36,82	37,82	2K	3
21/08/2025	2,70%	0,95	36,08	35,56	35,56	36,08	213	2
19/08/2025	1,06%	0,37	35,13	35,40	35,13	35,40	70	2
18/08/2025	1,02%	0,35	34,76	34,76	34,76	34,76	1K	1
15/08/2025	0,91%	0,31	34,41	34,31	34,31	34,59	5K	4
14/08/2025	0,44%	0,15	34,10	34,10	34,10	34,10	273	4
13/08/2025	4,46%	1,45	33,95	32,85	32,85	33,95	700	16
12/08/2025	-0,61%	-0,20	32,50	32,19	32,19	32,50	258	8
11/08/2025	7,39%	2,25	32,70	32,73	32,65	32,80	2K	5
08/08/2025	-2,12%	-0,66	30,45	30,45	30,45	30,45	456	1
05/08/2025	-0,92%	-0,29	31,11	31,40	31,11	31,40	3K	2
31/07/2025	-1,72%	-0,55	31,40	32,05	31,40	32,05	6K	2
30/07/2025	11,75%	3,36	31,95	30,02	30,02	31,95	5K	7
29/07/2025	-0,38%	-0,11	28,59	28,70	28,59	28,70	114	2
23/07/2025	8,30%	2,20	28,70	28,77	28,56	28,80	4K	4
18/07/2025	-4,16%	-1,15	26,50	27,33	26,13	27,33	20K	7
17/07/2025	-0,97%	-0,27	27,65	27,18	27,18	27,65	328	2
16/07/2025	-0,32%	-0,09	27,92	27,92	27,92	27,92	27	1
15/07/2025	-1,48%	-0,42	28,01	28,01	28,01	28,01	28	1
14/07/2025	-1,15%	-0,33	28,43	28,30	28,30	28,43	3K	2
09/07/2025	-0,24%	-0,07	28,76	28,76	28,76	28,76	31K	1
07/07/2025	-0,69%	-0,20	28,83	28,90	28,83	28,90	519	2
04/07/2025	-3,04%	-0,91	29,03	29,05	29,03	29,05	435	2
03/07/2025	1,22%	0,36	29,94	29,94	29,94	29,94	59	1
02/07/2025	1,61%	0,47	29,58	29,58	29,58	29,58	1K	1
26/06/2025	-1,39%	-0,41	29,11	29,11	29,11	29,11	23K	2
25/06/2025	1,20%	0,35	29,52	29,52	29,52	29,52	265	1
24/06/2025	1,00%	0,29	29,17	29,17	29,17	29,17	408	1
23/06/2025	-1,87%	-0,55	28,88	28,53	28,53	28,88	8K	2
20/06/2025	-1,64%	-0,49	29,43	29,50	29,43	29,50	265	2
18/06/2025	-	-	29,92	29,92	29,92	29,92	119	1

Date,Open,High,Low,Close,Volume
30-Apr-26,26.97,26.97,26.22,26.34,5923
29-Apr-26,25.98,26.70,25.98,26.70,15619
28-Apr-26,25.42,25.64,25.42,25.64,2956
27-Apr-26,24.74,24.74,24.68,24.68,37168
24-Apr-26,23.76,23.77,23.72,23.77,77509
23-Apr-26,24.00,24.00,23.80,23.80,1509
22-Apr-26,23.86,24.02,23.80,23.86,1269
20-Apr-26,23.26,23.30,23.16,23.30,1507
17-Apr-26,22.52,22.52,22.52,22.52,2252
15-Apr-26,21.60,21.60,21.60,21.60,453
14-Apr-26,22.10,22.10,22.10,22.10,22
10-Apr-26,21.89,21.89,21.89,21.89,43
09-Apr-26,22.44,22.44,22.34,22.34,89
08-Apr-26,22.42,22.50,22.30,22.46,13673
07-Apr-26,23.01,23.06,21.87,22.72,30893
06-Apr-26,21.10,21.10,21.10,21.10,1395
01-Apr-26,20.02,20.40,20.02,20.40,12637
31-Mar-26,19.56,20.00,19.56,20.00,239
30-Mar-26,19.62,19.64,19.28,19.42,13330
27-Mar-26,19.93,19.93,19.65,19.65,39
26-Mar-26,21.40,21.40,19.03,19.03,40
25-Mar-26,21.40,21.40,21.40,21.40,42
24-Mar-26,20.04,20.04,20.04,20.04,661
20-Mar-26,19.98,19.98,19.98,19.98,39
19-Mar-26,19.86,19.86,19.84,19.84,913
18-Mar-26,19.48,19.48,19.48,19.48,59
17-Mar-26,20.12,20.12,20.12,20.12,4024
16-Mar-26,19.92,19.92,19.92,19.92,19
13-Mar-26,19.88,19.88,19.88,19.88,19
12-Mar-26,19.60,19.60,19.38,19.38,1124
11-Mar-26,19.84,19.84,19.64,19.64,39741
10-Mar-26,19.86,19.95,19.86,19.95,2014
06-Mar-26,21.28,21.28,21.06,21.06,21081
05-Mar-26,21.22,21.22,21.06,21.06,2906
04-Mar-26,21.00,21.00,21.00,21.00,21
03-Mar-26,21.10,21.36,21.10,21.36,3609
02-Mar-26,21.10,21.10,21.10,21.10,21
27-Feb-26,21.78,21.78,21.48,21.78,1449
26-Feb-26,20.74,20.74,20.74,20.74,20
25-Feb-26,20.20,20.20,20.20,20.20,20
24-Feb-26,20.94,20.94,20.00,20.00,13487
23-Feb-26,21.88,21.88,21.02,21.02,29898
20-Feb-26,21.84,21.84,21.84,21.84,65
19-Feb-26,21.68,21.68,21.68,21.68,8672
18-Feb-26,21.56,21.56,21.56,21.56,1078
13-Feb-26,21.28,21.28,21.28,21.28,21
12-Feb-26,20.54,21.08,20.54,21.06,9044
11-Feb-26,20.94,20.94,19.45,20.10,839369
10-Feb-26,21.72,21.72,21.00,21.00,1498
05-Feb-26,22.24,22.24,22.24,22.24,222
03-Feb-26,22.12,22.22,22.10,22.14,5517
02-Feb-26,22.01,22.01,21.92,21.92,38691
30-Jan-26,22.85,22.85,22.70,22.70,14762
29-Jan-26,22.46,22.46,22.46,22.46,696
28-Jan-26,24.14,24.14,22.28,22.28,58684
27-Jan-26,29.00,29.00,23.90,23.90,72902
19-Dec-25,32.11,32.11,32.11,32.11,610
15-Dec-25,31.98,31.98,31.98,31.98,255
12-Dec-25,33.05,33.05,32.28,32.28,262
11-Dec-25,31.94,31.94,31.94,31.94,223
05-Dec-25,30.87,30.93,30.87,30.93,1453
03-Dec-25,28.86,28.86,28.86,28.86,86
01-Dec-25,30.23,30.23,28.86,28.86,1392
28-Nov-25,30.86,30.86,30.86,30.86,30
27-Nov-25,29.84,29.84,29.65,29.65,298
26-Nov-25,28.93,28.93,28.93,28.93,1301
25-Nov-25,27.60,27.60,27.60,27.60,27
21-Nov-25,28.16,28.16,26.67,27.24,974
18-Nov-25,28.16,28.16,28.16,28.16,28
14-Nov-25,27.23,27.75,27.23,27.75,300
13-Nov-25,28.44,28.44,28.00,28.00,736
12-Nov-25,28.71,28.71,28.71,28.71,57
11-Nov-25,28.18,28.18,28.18,28.18,225
10-Nov-25,29.16,29.17,28.50,28.50,2001
05-Nov-25,31.30,31.30,30.19,30.90,955
03-Nov-25,32.47,32.47,32.47,32.47,194
29-Oct-25,32.48,32.48,32.48,32.48,97
28-Oct-25,35.49,35.49,35.15,35.15,59932
27-Oct-25,35.04,35.04,35.04,35.04,350
23-Oct-25,34.71,34.71,34.71,34.71,69
21-Oct-25,34.24,35.25,34.24,35.25,62713
17-Oct-25,32.64,33.12,32.64,33.12,263
15-Oct-25,31.29,31.68,31.29,31.68,219
14-Oct-25,32.44,32.44,31.68,31.68,6227
09-Oct-25,36.00,36.00,35.12,35.12,742
08-Oct-25,35.52,35.64,35.52,35.64,427
07-Oct-25,34.60,34.60,34.60,34.60,2076
06-Oct-25,33.84,34.74,33.84,34.74,3679
03-Oct-25,31.90,34.00,31.90,33.50,76437
02-Oct-25,29.13,29.30,29.13,29.30,1754
01-Oct-25,29.13,29.13,29.13,29.13,233
26-Sep-25,30.12,30.12,30.12,30.12,30
24-Sep-25,30.78,30.78,30.78,30.78,1231
23-Sep-25,30.48,30.79,30.48,30.75,2824
22-Sep-25,29.80,30.48,29.80,30.48,392
19-Sep-25,30.25,30.25,29.70,29.70,5434
17-Sep-25,33.33,33.33,33.33,33.33,66
11-Sep-25,32.61,33.00,32.61,33.00,460
10-Sep-25,32.47,33.26,31.34,32.40,1177
09-Sep-25,33.65,33.92,33.65,33.92,1152
08-Sep-25,37.20,37.20,37.20,37.20,297
04-Sep-25,37.56,37.56,37.56,37.56,488
03-Sep-25,37.40,37.40,37.40,37.40,187
02-Sep-25,36.82,37.82,36.82,37.82,2222
21-Aug-25,35.56,36.08,35.56,36.08,213
19-Aug-25,35.40,35.40,35.13,35.13,70
18-Aug-25,34.76,34.76,34.76,34.76,1216
15-Aug-25,34.31,34.59,34.31,34.41,4563
14-Aug-25,34.10,34.10,34.10,34.10,273
13-Aug-25,32.85,33.95,32.85,33.95,700
12-Aug-25,32.19,32.50,32.19,32.50,258
11-Aug-25,32.73,32.80,32.65,32.70,2058
08-Aug-25,30.45,30.45,30.45,30.45,456
05-Aug-25,31.40,31.40,31.11,31.11,3264
31-Jul-25,32.05,32.05,31.40,31.40,5800
30-Jul-25,30.02,31.95,30.02,31.95,4936
29-Jul-25,28.70,28.70,28.59,28.59,114
23-Jul-25,28.77,28.80,28.56,28.70,3564
18-Jul-25,27.33,27.33,26.13,26.50,20286
17-Jul-25,27.18,27.65,27.18,27.65,328
16-Jul-25,27.92,27.92,27.92,27.92,27
15-Jul-25,28.01,28.01,28.01,28.01,28
14-Jul-25,28.30,28.43,28.30,28.43,2808
09-Jul-25,28.76,28.76,28.76,28.76,30543
07-Jul-25,28.90,28.90,28.83,28.83,519
04-Jul-25,29.05,29.05,29.03,29.03,435
03-Jul-25,29.94,29.94,29.94,29.94,59
02-Jul-25,29.58,29.58,29.58,29.58,1331
26-Jun-25,29.11,29.11,29.11,29.11,22938
25-Jun-25,29.52,29.52,29.52,29.52,265
24-Jun-25,29.17,29.17,29.17,29.17,408
23-Jun-25,28.53,28.88,28.53,28.88,8279
20-Jun-25,29.50,29.50,29.43,29.43,265
18-Jun-25,29.92,29.92,29.92,29.92,119

*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