Cotação atual, histórico e gráfico do papel: H1ZN34

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 H1ZN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	1,27%	0,72	57,24	57,84	57,18	57,84	148K	11
15/09/2021	1,75%	0,97	56,52	56,52	56,52	56,52	68K	1
14/09/2021	0,85%	0,47	55,55	55,90	55,55	55,90	5K	2
13/09/2021	-2,50%	-1,41	55,08	55,10	55,02	55,10	258K	7
10/09/2021	-0,55%	-0,31	56,49	56,49	56,49	56,49	44K	1
09/09/2021	-1,18%	-0,68	56,80	56,80	56,80	56,80	48K	1
08/09/2021	1,66%	0,94	57,48	57,48	57,48	57,48	17K	1
06/09/2021	-1,22%	-0,70	56,54	56,54	56,54	56,54	56	1
03/09/2021	1,63%	0,92	57,24	57,66	56,60	57,66	3M	411
31/08/2021	-0,25%	-0,14	56,32	56,32	56,32	56,32	57K	1
30/08/2021	-0,28%	-0,16	56,46	56,46	56,46	56,46	56	1

27/08/2021	-1,75%	-1,01	56,62	56,62	56,62	56,62	2K	1
24/08/2021	-0,67%	-0,39	57,63	57,63	57,63	57,63	3K	1
23/08/2021	3,87%	2,16	58,02	57,29	57,29	58,32	638	11
19/08/2021	-0,11%	-0,06	55,86	56,04	55,86	56,04	111	2
16/08/2021	0,00%	0,00	55,92	55,92	55,92	55,92	111	1
13/08/2021	1,67%	0,92	55,92	55,86	55,68	56,34	16K	288
12/08/2021	-0,04%	-0,02	55,00	55,00	55,00	55,00	605	2
10/08/2021	0,00%	0,00	55,02	55,02	55,02	55,02	110	1
09/08/2021	-0,76%	-0,42	55,02	55,44	54,90	55,44	551	10
06/08/2021	0,54%	0,30	55,44	55,38	55,20	55,92	32K	577
05/08/2021	-3,94%	-2,26	55,14	57,40	54,18	57,40	996K	2.689
04/08/2021	10,81%	5,60	57,40	56,33	56,33	57,65	565K	47
03/08/2021	1,67%	0,85	51,80	52,00	51,35	52,00	55K	190
02/08/2021	-2,02%	-1,05	50,95	52,70	50,95	52,70	6K	3
30/07/2021	0,17%	0,09	52,00	52,05	51,75	52,25	5K	78
29/07/2021	0,31%	0,16	51,91	52,25	51,90	53,10	55K	998
27/07/2021	-2,63%	-1,40	51,75	51,00	51,00	51,90	24K	390
23/07/2021	2,02%	1,05	53,15	53,15	53,15	53,15	531	1
22/07/2021	6,11%	3,00	52,10	52,10	52,10	52,10	30K	3
20/07/2021	1,45%	0,70	49,10	49,30	48,55	49,30	34K	588
19/07/2021	-1,02%	-0,50	48,40	48,35	48,35	48,40	49K	143
13/07/2021	-1,61%	-0,80	48,90	48,90	48,90	48,90	15K	31
12/07/2021	2,73%	1,32	49,70	50,35	49,70	50,35	400	2
08/07/2021	-2,75%	-1,37	48,38	48,39	48,38	48,39	17K	40
07/07/2021	-0,10%	-0,05	49,75	49,75	49,75	49,75	497	1
06/07/2021	2,55%	1,24	49,80	49,80	49,80	49,80	298	1
02/07/2021	2,56%	1,21	48,56	48,00	48,00	48,56	1K	2
30/06/2021	-0,36%	-0,17	47,35	47,51	47,35	47,51	76K	2
29/06/2021	0,15%	0,07	47,52	47,52	47,52	47,52	2K	1
28/06/2021	0,96%	0,45	47,45	47,45	47,45	47,45	474	1
24/06/2021	0,00%	0,00	47,00	47,00	47,00	47,00	94	1
23/06/2021	-2,49%	-1,20	47,00	47,00	47,00	47,00	47	1
21/06/2021	0,84%	0,40	48,20	48,43	48,20	48,43	386	2
10/06/2021	3,55%	1,64	47,80	46,30	46,30	47,80	10K	53
09/06/2021	0,68%	0,31	46,16	46,16	46,16	46,16	184	1
07/06/2021	-1,19%	-0,55	45,85	45,20	45,20	45,85	503	2
01/06/2021	-9,82%	-5,05	46,40	47,74	46,29	47,74	4K	22
24/05/2021	2,49%	1,25	51,45	51,10	51,10	51,45	3K	2
20/05/2021	1,21%	0,60	50,20	49,15	49,15	50,20	642	2
18/05/2021	1,74%	0,85	49,60	49,60	49,60	49,60	99	1
17/05/2021	2,63%	1,25	48,75	48,75	48,75	48,75	5K	1
14/05/2021	5,44%	2,45	47,50	47,50	47,50	47,50	475	1
11/05/2021	-0,46%	-0,21	45,05	45,05	45,05	45,05	45	1
10/05/2021	-5,90%	-2,84	45,26	44,94	44,75	45,26	73K	6
07/05/2021	1,91%	0,90	48,10	48,10	48,10	48,10	240	1
06/05/2021	-4,16%	-2,05	47,20	47,20	47,20	47,20	944	1
04/05/2021	-2,76%	-1,40	49,25	49,25	49,25	49,25	1K	1
29/04/2021	-2,60%	-1,35	50,65	50,65	50,65	50,65	911	1
23/04/2021	0,74%	0,38	52,00	51,10	51,10	52,00	46K	3
22/04/2021	3,59%	1,79	51,62	51,12	51,12	51,62	5K	2
20/04/2021	-2,10%	-1,07	49,83	49,83	49,83	49,83	49	1
19/04/2021	-4,14%	-2,20	50,90	50,90	50,90	50,90	50	1
15/04/2021	1,92%	1,00	53,10	53,10	53,10	53,10	265	1
14/04/2021	-0,48%	-0,25	52,10	52,10	52,10	52,10	26K	1
13/04/2021	0,87%	0,45	52,35	52,35	52,35	52,35	261	1
09/04/2021	2,67%	1,35	51,90	52,10	51,90	52,10	20K	2
07/04/2021	-2,98%	-1,55	50,55	50,55	50,55	50,55	21K	1
06/04/2021	0,68%	0,35	52,10	51,75	51,75	52,10	312	2
01/04/2021	0,45%	0,23	51,75	51,75	51,75	51,75	258	1
31/03/2021	2,43%	1,22	51,52	51,52	51,52	51,52	2K	2
30/03/2021	5,67%	2,70	50,30	50,00	50,00	50,30	2K	2
26/03/2021	1,13%	0,53	47,60	47,60	46,67	47,60	994	3
25/03/2021	2,73%	1,25	47,07	47,07	47,07	47,07	470	1
24/03/2021	-4,54%	-2,18	45,82	45,82	45,82	45,82	458	1
23/03/2021	-4,00%	-2,00	48,00	48,30	48,00	48,30	1K	3
22/03/2021	0,00%	0,00	50,00	50,00	50,00	50,00	43K	2
18/03/2021	-3,01%	-1,55	50,00	49,64	49,64	50,00	25K	2
17/03/2021	3,72%	1,85	51,55	50,67	50,67	51,55	1K	2
16/03/2021	-4,42%	-2,30	49,70	49,70	49,70	49,70	497	1
15/03/2021	1,84%	0,94	52,00	52,00	52,00	52,00	26K	1
12/03/2021	-0,70%	-0,36	51,06	51,06	51,06	51,06	357	1
10/03/2021	0,53%	0,27	51,42	51,48	51,42	51,48	129K	10
09/03/2021	2,92%	1,45	51,15	52,36	51,15	52,36	626	3
08/03/2021	-2,32%	-1,18	49,70	50,67	49,70	50,67	6K	3
05/03/2021	3,20%	1,58	50,88	50,88	50,88	50,88	508	1
04/03/2021	-4,01%	-2,06	49,30	50,00	49,30	50,00	348	2
03/03/2021	-2,54%	-1,34	51,36	53,34	51,36	53,34	7K	3
02/03/2021	2,61%	1,34	52,70	52,70	52,70	52,70	19K	1
01/03/2021	0,88%	0,45	51,36	51,36	51,36	51,36	513	1
26/02/2021	-1,87%	-0,97	50,91	50,91	50,91	50,91	407	1
24/02/2021	13,28%	6,08	51,88	47,39	47,39	51,88	374K	8
23/02/2021	-2,76%	-1,30	45,80	45,80	44,71	45,80	3K	5
22/02/2021	-1,73%	-0,83	47,10	47,10	47,10	47,10	471	1
19/02/2021	1,70%	0,80	47,93	48,16	47,93	48,16	10K	2
18/02/2021	-0,08%	-0,04	47,13	46,80	46,80	47,36	2K	3
17/02/2021	-2,60%	-1,26	47,17	47,05	46,57	47,17	1K	4
12/02/2021	0,21%	0,10	48,43	49,30	47,67	49,30	3K	6
11/02/2021	4,61%	2,13	48,33	47,56	47,56	48,33	29K	7
10/02/2021	-1,41%	-0,66	46,20	45,88	45,88	46,20	691	2
09/02/2021	-1,70%	-0,81	46,86	48,00	46,71	48,00	70K	6
08/02/2021	3,63%	1,67	47,67	46,17	46,17	47,67	10K	3
05/02/2021	1,55%	0,70	46,00	45,51	45,51	46,00	15K	2
03/02/2021	0,94%	0,42	45,30	45,40	45,30	45,40	2K	2
02/02/2021	7,70%	3,21	44,88	45,69	44,88	45,69	23K	5
01/02/2021	6,03%	2,37	41,67	40,38	39,66	41,67	4K	3
29/01/2021	-1,28%	-0,51	39,30	39,70	39,30	39,70	1K	2
28/01/2021	1,66%	0,65	39,81	39,81	39,81	39,81	398	1
27/01/2021	-2,83%	-1,14	39,16	38,82	38,82	39,24	58K	3
26/01/2021	-5,06%	-2,15	40,30	42,45	40,00	42,45	2K	5
22/01/2021	1,07%	0,45	42,45	42,20	42,20	42,45	25K	2
21/01/2021	-0,92%	-0,39	42,00	42,00	42,00	42,00	1K	1
20/01/2021	-2,21%	-0,96	42,39	42,20	42,20	42,39	42K	2
19/01/2021	4,21%	1,75	43,35	43,35	43,35	43,35	17K	1
15/01/2021	0,97%	0,40	41,60	41,60	41,60	41,60	17K	2
14/01/2021	0,05%	0,02	41,20	41,15	41,15	41,20	42K	2
13/01/2021	-1,44%	-0,60	41,18	41,00	41,00	41,22	28K	3
12/01/2021	-3,73%	-1,62	41,78	43,97	41,63	43,97	177K	9
11/01/2021	1,59%	0,68	43,40	43,15	43,15	43,40	27K	3
08/01/2021	0,42%	0,18	42,72	42,85	42,72	43,00	77K	4
07/01/2021	7,10%	2,82	42,54	42,12	42,12	42,54	98K	8
06/01/2021	3,95%	1,51	39,72	39,84	39,72	39,89	90K	4
05/01/2021	1,81%	0,68	38,21	38,30	38,21	38,36	21K	4
04/01/2021	-0,95%	-0,36	37,53	37,53	37,53	37,53	18K	1
30/12/2020	3,87%	1,41	37,89	36,96	36,96	37,89	29K	2
29/12/2020	-0,30%	-0,11	36,48	36,48	36,48	36,48	58K	1
28/12/2020	3,74%	1,32	36,59	36,59	36,59	36,59	109	1
23/12/2020	0,00%	0,00	35,27	35,27	35,27	35,27	705	1
22/12/2020	2,59%	0,89	35,27	35,39	35,27	35,39	28K	2
21/12/2020	-2,16%	-0,76	34,38	35,04	34,38	35,04	17K	2
18/12/2020	0,11%	0,04	35,14	35,10	35,10	35,14	56K	3
17/12/2020	-10,34%	-4,05	35,10	37,60	35,10	37,60	37K	7
16/12/2020	-2,73%	-1,10	39,15	39,60	39,15	39,60	25K	2
14/12/2020	-	-	40,25	40,25	40,25	40,25	402	1

Date,Open,High,Low,Close,Volume
17-Sep-21,57.84,57.84,57.18,57.24,147892
15-Sep-21,56.52,56.52,56.52,56.52,67824
14-Sep-21,55.90,55.90,55.55,55.55,4527
13-Sep-21,55.10,55.10,55.02,55.08,258217
10-Sep-21,56.49,56.49,56.49,56.49,44005
09-Sep-21,56.80,56.80,56.80,56.80,47996
08-Sep-21,57.48,57.48,57.48,57.48,17244
06-Sep-21,56.54,56.54,56.54,56.54,56
03-Sep-21,57.66,57.66,56.60,57.24,2874792
31-Aug-21,56.32,56.32,56.32,56.32,56995
30-Aug-21,56.46,56.46,56.46,56.46,56
27-Aug-21,56.62,56.62,56.62,56.62,2264
24-Aug-21,57.63,57.63,57.63,57.63,3457
23-Aug-21,57.29,58.32,57.29,58.02,638
19-Aug-21,56.04,56.04,55.86,55.86,111
16-Aug-21,55.92,55.92,55.92,55.92,111
13-Aug-21,55.86,56.34,55.68,55.92,16157
12-Aug-21,55.00,55.00,55.00,55.00,605
10-Aug-21,55.02,55.02,55.02,55.02,110
09-Aug-21,55.44,55.44,54.90,55.02,551
06-Aug-21,55.38,55.92,55.20,55.44,32060
05-Aug-21,57.40,57.40,54.18,55.14,995739
04-Aug-21,56.33,57.65,56.33,57.40,564892
03-Aug-21,52.00,52.00,51.35,51.80,54783
02-Aug-21,52.70,52.70,50.95,50.95,5509
30-Jul-21,52.05,52.25,51.75,52.00,4991
29-Jul-21,52.25,53.10,51.90,51.91,54792
27-Jul-21,51.00,51.90,51.00,51.75,24278
23-Jul-21,53.15,53.15,53.15,53.15,531
22-Jul-21,52.10,52.10,52.10,52.10,30218
20-Jul-21,49.30,49.30,48.55,49.10,34413
19-Jul-21,48.35,48.40,48.35,48.40,49463
13-Jul-21,48.90,48.90,48.90,48.90,15159
12-Jul-21,50.35,50.35,49.70,49.70,400
08-Jul-21,48.39,48.39,48.38,48.38,16547
07-Jul-21,49.75,49.75,49.75,49.75,497
06-Jul-21,49.80,49.80,49.80,49.80,298
02-Jul-21,48.00,48.56,48.00,48.56,1105
30-Jun-21,47.51,47.51,47.35,47.35,76377
29-Jun-21,47.52,47.52,47.52,47.52,2376
28-Jun-21,47.45,47.45,47.45,47.45,474
24-Jun-21,47.00,47.00,47.00,47.00,94
23-Jun-21,47.00,47.00,47.00,47.00,47
21-Jun-21,48.43,48.43,48.20,48.20,386
10-Jun-21,46.30,47.80,46.30,47.80,9792
09-Jun-21,46.16,46.16,46.16,46.16,184
07-Jun-21,45.20,45.85,45.20,45.85,503
01-Jun-21,47.74,47.74,46.29,46.40,4451
24-May-21,51.10,51.45,51.10,51.45,2569
20-May-21,49.15,50.20,49.15,50.20,642
18-May-21,49.60,49.60,49.60,49.60,99
17-May-21,48.75,48.75,48.75,48.75,4875
14-May-21,47.50,47.50,47.50,47.50,475
11-May-21,45.05,45.05,45.05,45.05,45
10-May-21,44.94,45.26,44.75,45.26,73394
07-May-21,48.10,48.10,48.10,48.10,240
06-May-21,47.20,47.20,47.20,47.20,944
04-May-21,49.25,49.25,49.25,49.25,1477
29-Apr-21,50.65,50.65,50.65,50.65,911
23-Apr-21,51.10,52.00,51.10,52.00,45924
22-Apr-21,51.12,51.62,51.12,51.62,5417
20-Apr-21,49.83,49.83,49.83,49.83,49
19-Apr-21,50.90,50.90,50.90,50.90,50
15-Apr-21,53.10,53.10,53.10,53.10,265
14-Apr-21,52.10,52.10,52.10,52.10,26050
13-Apr-21,52.35,52.35,52.35,52.35,261
09-Apr-21,52.10,52.10,51.90,51.90,20400
07-Apr-21,50.55,50.55,50.55,50.55,21382
06-Apr-21,51.75,52.10,51.75,52.10,312
01-Apr-21,51.75,51.75,51.75,51.75,258
31-Mar-21,51.52,51.52,51.52,51.52,1545
30-Mar-21,50.00,50.30,50.00,50.30,2006
26-Mar-21,47.60,47.60,46.67,47.60,994
25-Mar-21,47.07,47.07,47.07,47.07,470
24-Mar-21,45.82,45.82,45.82,45.82,458
23-Mar-21,48.30,48.30,48.00,48.00,1156
22-Mar-21,50.00,50.00,50.00,50.00,43100
18-Mar-21,49.64,50.00,49.64,50.00,25496
17-Mar-21,50.67,51.55,50.67,51.55,1022
16-Mar-21,49.70,49.70,49.70,49.70,497
15-Mar-21,52.00,52.00,52.00,52.00,26000
12-Mar-21,51.06,51.06,51.06,51.06,357
10-Mar-21,51.48,51.48,51.42,51.42,128622
09-Mar-21,52.36,52.36,51.15,51.15,626
08-Mar-21,50.67,50.67,49.70,49.70,6269
05-Mar-21,50.88,50.88,50.88,50.88,508
04-Mar-21,50.00,50.00,49.30,49.30,348
03-Mar-21,53.34,53.34,51.36,51.36,6521
02-Mar-21,52.70,52.70,52.70,52.70,19288
01-Mar-21,51.36,51.36,51.36,51.36,513
26-Feb-21,50.91,50.91,50.91,50.91,407
24-Feb-21,47.39,51.88,47.39,51.88,373617
23-Feb-21,45.80,45.80,44.71,45.80,2728
22-Feb-21,47.10,47.10,47.10,47.10,471
19-Feb-21,48.16,48.16,47.93,47.93,10115
18-Feb-21,46.80,47.36,46.80,47.13,1697
17-Feb-21,47.05,47.17,46.57,47.17,1031
12-Feb-21,49.30,49.30,47.67,48.43,2664
11-Feb-21,47.56,48.33,47.56,48.33,28648
10-Feb-21,45.88,46.20,45.88,46.20,691
09-Feb-21,48.00,48.00,46.71,46.86,69548
08-Feb-21,46.17,47.67,46.17,47.67,10273
05-Feb-21,45.51,46.00,45.51,46.00,15405
03-Feb-21,45.40,45.40,45.30,45.30,1587
02-Feb-21,45.69,45.69,44.88,44.88,22528
01-Feb-21,40.38,41.67,39.66,41.67,4268
29-Jan-21,39.70,39.70,39.30,39.30,1183
28-Jan-21,39.81,39.81,39.81,39.81,398
27-Jan-21,38.82,39.24,38.82,39.16,57732
26-Jan-21,42.45,42.45,40.00,40.30,1628
22-Jan-21,42.20,42.45,42.20,42.45,25404
21-Jan-21,42.00,42.00,42.00,42.00,1050
20-Jan-21,42.20,42.39,42.20,42.39,42314
19-Jan-21,43.35,43.35,43.35,43.35,17340
15-Jan-21,41.60,41.60,41.60,41.60,17347
14-Jan-21,41.15,41.20,41.15,41.20,41957
13-Jan-21,41.00,41.22,41.00,41.18,27888
12-Jan-21,43.97,43.97,41.63,41.78,177172
11-Jan-21,43.15,43.40,43.15,43.40,26903
08-Jan-21,42.85,43.00,42.72,42.72,76749
07-Jan-21,42.12,42.54,42.12,42.54,98242
06-Jan-21,39.84,39.89,39.72,39.72,90244
05-Jan-21,38.30,38.36,38.21,38.21,20528
04-Jan-21,37.53,37.53,37.53,37.53,18014
30-Dec-20,36.96,37.89,36.96,37.89,29293
29-Dec-20,36.48,36.48,36.48,36.48,58368
28-Dec-20,36.59,36.59,36.59,36.59,109
23-Dec-20,35.27,35.27,35.27,35.27,705
22-Dec-20,35.39,35.39,35.27,35.27,27796
21-Dec-20,35.04,35.04,34.38,34.38,17355
18-Dec-20,35.10,35.14,35.10,35.14,56294
17-Dec-20,37.60,37.60,35.10,35.10,37283
16-Dec-20,39.60,39.60,39.15,39.15,25122
14-Dec-20,40.25,40.25,40.25,40.25,402

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: H1ZN34

cotações, gráficos e mais...