Cotação atual, histórico e gráfico do papel: H1ZN34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 6,06% | 2,30 | 40,25 | 40,25 | 40,25 | 40,25 | 402 | 1 |
| 11/12/2020 | 2,96% | 1,09 | 37,95 | 37,78 | 37,78 | 37,95 | 65K | 2 |
| 10/12/2020 | 1,01% | 0,37 | 36,86 | 37,20 | 36,86 | 37,20 | 11K | 2 |
| 09/12/2020 | -0,30% | -0,11 | 36,49 | 36,49 | 36,49 | 36,49 | 36 | 1 |
| 08/12/2020 | 2,81% | 1,00 | 36,60 | 36,60 | 36,60 | 36,60 | 21K | 2 |
| 07/12/2020 | -5,12% | -1,92 | 35,60 | 35,70 | 35,60 | 35,70 | 36K | 2 |
| 04/12/2020 | 2,29% | 0,84 | 37,52 | 38,25 | 37,52 | 38,25 | 57K | 4 |
| 03/12/2020 | 2,75% | 0,98 | 36,68 | 35,70 | 35,70 | 36,70 | 21K | 3 |
| 01/12/2020 | -5,03% | -1,89 | 35,70 | 35,70 | 35,70 | 35,70 | 71 | 1 |
| 30/11/2020 | 2,82% | 1,03 | 37,59 | 37,59 | 37,59 | 37,59 | 184K | 1 |
| 25/11/2020 | -4,17% | -1,59 | 36,56 | 36,51 | 36,51 | 36,56 | 48K | 2 |
| 24/11/2020 | 0,00% | 0,00 | 38,15 | 38,15 | 38,15 | 38,15 | 76 | 1 |
| 23/11/2020 | -0,39% | -0,15 | 38,15 | 38,20 | 38,15 | 38,20 | 24K | 3 |
| 20/11/2020 | 0,79% | 0,30 | 38,30 | 38,93 | 38,00 | 38,93 | 54K | 4 |
| 19/11/2020 | 1,06% | 0,40 | 38,00 | 38,20 | 38,00 | 38,20 | 11K | 2 |
| 18/11/2020 | -3,09% | -1,20 | 37,60 | 38,12 | 37,60 | 38,12 | 12K | 3 |
| 17/11/2020 | -0,26% | -0,10 | 38,80 | 38,80 | 38,80 | 38,80 | 8K | 1 |
| 16/11/2020 | -2,87% | -1,15 | 38,90 | 39,00 | 38,50 | 39,00 | 15K | 4 |
| 13/11/2020 | -0,87% | -0,35 | 40,05 | 40,05 | 40,05 | 40,05 | 4K | 1 |
| 12/11/2020 | 4,91% | 1,89 | 40,40 | 40,40 | 40,40 | 40,40 | 4K | 1 |
| 10/11/2020 | -2,13% | -0,84 | 38,51 | 38,51 | 38,51 | 38,51 | 11K | 1 |
| 09/11/2020 | -5,64% | -2,35 | 39,35 | 39,35 | 39,35 | 39,35 | 18K | 5 |
| 06/11/2020 | -5,95% | -2,64 | 41,70 | 41,70 | 41,70 | 41,70 | 10K | 1 |
| 05/11/2020 | -3,29% | -1,51 | 44,34 | 44,34 | 44,34 | 44,34 | 5K | 1 |
| 04/11/2020 | 9,69% | 4,05 | 45,85 | 45,85 | 45,85 | 45,85 | 5K | 1 |
| 03/11/2020 | -6,80% | -3,05 | 41,80 | 41,80 | 41,80 | 41,80 | 18K | 1 |
| 28/10/2020 | 2,16% | 0,95 | 44,85 | 44,85 | 44,85 | 44,85 | 7K | 1 |
| 23/10/2020 | 1,74% | 0,75 | 43,90 | 43,90 | 43,90 | 43,90 | 9K | 1 |
| 22/10/2020 | 2,74% | 1,15 | 43,15 | 43,15 | 43,15 | 43,15 | 7K | 1 |
| 21/10/2020 | 1,11% | 0,46 | 42,00 | 42,00 | 42,00 | 42,00 | 7K | 1 |
| 20/10/2020 | -8,70% | -3,96 | 41,54 | 41,54 | 41,54 | 41,54 | 6K | 1 |
| 16/10/2020 | 1,18% | 0,53 | 45,50 | 45,50 | 45,50 | 45,50 | 18K | 1 |
| 15/10/2020 | 0,99% | 0,44 | 44,97 | 44,97 | 44,97 | 44,97 | 38K | 1 |
| 14/10/2020 | - | - | 44,53 | 44,85 | 44,53 | 44,85 | 195K | 6 |
Date,Open,High,Low,Close,Volume
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
11-Dec-20,37.78,37.95,37.78,37.95,65412
10-Dec-20,37.20,37.20,36.86,36.86,11068
09-Dec-20,36.49,36.49,36.49,36.49,36
08-Dec-20,36.60,36.60,36.60,36.60,21154
07-Dec-20,35.70,35.70,35.60,35.60,35670
04-Dec-20,38.25,38.25,37.52,37.52,56992
03-Dec-20,35.70,36.70,35.70,36.68,21451
01-Dec-20,35.70,35.70,35.70,35.70,71
30-Nov-20,37.59,37.59,37.59,37.59,183815
25-Nov-20,36.51,36.56,36.51,36.56,47508
24-Nov-20,38.15,38.15,38.15,38.15,76
23-Nov-20,38.20,38.20,38.15,38.15,24188
20-Nov-20,38.93,38.93,38.00,38.30,53508
19-Nov-20,38.20,38.20,38.00,38.00,10617
18-Nov-20,38.12,38.12,37.60,37.60,11661
17-Nov-20,38.80,38.80,38.80,38.80,7760
16-Nov-20,39.00,39.00,38.50,38.90,14730
13-Nov-20,40.05,40.05,40.05,40.05,3804
12-Nov-20,40.40,40.40,40.40,40.40,3838
10-Nov-20,38.51,38.51,38.51,38.51,10782
09-Nov-20,39.35,39.35,39.35,39.35,17707
06-Nov-20,41.70,41.70,41.70,41.70,9591
05-Nov-20,44.34,44.34,44.34,44.34,4877
04-Nov-20,45.85,45.85,45.85,45.85,4814
03-Nov-20,41.80,41.80,41.80,41.80,18392
28-Oct-20,44.85,44.85,44.85,44.85,7400
23-Oct-20,43.90,43.90,43.90,43.90,9219
22-Oct-20,43.15,43.15,43.15,43.15,7335
21-Oct-20,42.00,42.00,42.00,42.00,6720
20-Oct-20,41.54,41.54,41.54,41.54,6438
16-Oct-20,45.50,45.50,45.50,45.50,17745
15-Oct-20,44.97,44.97,44.97,44.97,38224
14-Oct-20,44.85,44.85,44.53,44.53,195138
*exoneração de responsabilidade e termos de uso