ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: H1ZN34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/08/2022-3,51%-1,2033,0033,1033,0033,104624
12/08/2022-1,87%-0,6534,2034,2034,2034,20341
10/08/20221,40%0,4834,8534,0034,0034,854775
09/08/2022-3,56%-1,2734,3734,3734,3734,371031
08/08/2022-0,59%-0,2135,6436,0035,6436,002K2
05/08/20222,58%0,9035,8535,2535,2536,272864
04/08/2022-1,69%-0,6034,9535,5634,9535,593K3
03/08/2022-17,56%-7,5735,5534,4134,4135,55344K2
02/08/20220,94%0,4043,1243,1243,1243,12431
29/07/2022-1,48%-0,6442,7242,7242,7242,722131
28/07/20220,65%0,2843,3643,7643,3643,8436K13
27/07/2022-0,53%-0,2343,0843,0843,0843,081291
26/07/2022-2,15%-0,9543,3143,5643,3143,562K2
25/07/2022-3,32%-1,5244,2644,2644,2644,26441
22/07/2022-0,93%-0,4345,7845,7845,7845,781371
21/07/2022-0,41%-0,1946,2145,9145,9146,2112K2
20/07/20221,05%0,4846,4046,4046,4046,40921
19/07/20223,42%1,5245,9245,9245,9245,961K9
18/07/2022-0,45%-0,2044,4044,5644,4044,6058K14
15/07/20222,79%1,2144,6044,6044,6044,601781
14/07/2022-1,74%-0,7743,3943,1343,1343,399542
13/07/20220,55%0,2444,1644,1644,1644,16441
12/07/2022-0,54%-0,2443,9243,9243,9243,92871
08/07/2022-1,52%-0,6844,1644,1544,1544,1619K2
07/07/20220,92%0,4144,8444,8444,8444,84891
06/07/2022-0,09%-0,0444,4344,4344,4344,43881
05/07/20222,82%1,2244,4744,4044,4044,4713K3
01/07/20223,62%1,5143,2542,8442,8443,259K2
30/06/2022-2,64%-1,1341,7442,1241,7442,1254511
29/06/2022-0,90%-0,3942,8743,0942,8743,093K2
28/06/2022-3,00%-1,3443,2643,2643,2643,26431
27/06/20220,18%0,0844,6044,4844,4844,6018K3
24/06/20223,13%1,3544,5244,0844,0844,5240K2
23/06/20220,56%0,2443,1743,0843,0843,1784K9
21/06/20220,09%0,0442,9343,0242,9343,02129K3
17/06/20223,50%1,4542,8942,8042,8042,923435
14/06/2022-0,29%-0,1241,4441,4441,4441,44411
13/06/2022-1,84%-0,7841,5641,7241,5641,729K2
10/06/2022-2,26%-0,9842,3442,6842,3442,689K2
09/06/2022-0,82%-0,3643,3243,3243,3243,32431
08/06/2022-2,78%-1,2543,6843,6843,6843,683051
07/06/20227,80%3,2544,9344,9344,9344,934041
06/06/2022-4,93%-2,1641,6841,6841,6841,682911
03/06/2022-1,37%-0,6143,8443,5643,5643,842K2
02/06/20222,99%1,2944,4544,4544,4544,45441
01/06/20220,61%0,2643,1643,1643,1643,161291
31/05/2022-2,83%-1,2542,9043,4042,9043,5511K6
30/05/2022-1,67%-0,7544,1544,1644,1544,2410K23
27/05/20225,32%2,2744,9044,7844,7844,9013K3
25/05/20220,78%0,3342,6342,6342,6342,631271
24/05/20221,24%0,5242,3042,1242,1242,3010K2
23/05/2022-4,74%-2,0841,7842,0841,7842,0829K2
20/05/2022-0,70%-0,3143,8643,1243,1243,8662K4
19/05/20220,73%0,3244,1744,1744,1744,171321
18/05/2022-4,28%-1,9643,8543,8543,8543,85431
17/05/2022-0,39%-0,1845,8145,8145,8145,81451
16/05/20221,08%0,4945,9945,9945,9945,99451
13/05/20221,34%0,6045,5045,5545,4045,551363
12/05/2022-0,55%-0,2544,9044,9044,9044,90441
11/05/2022-0,90%-0,4145,1546,2045,1546,202262
10/05/20226,00%2,5845,5645,8145,5245,8176K3
09/05/2022-1,65%-0,7242,9842,9842,9842,981292
06/05/2022-4,88%-2,2443,7043,7043,7043,703491
05/05/2022-2,28%-1,0745,9445,9445,9445,94451
04/05/20220,11%0,0547,0145,8345,7047,65165K4
03/05/2022-4,69%-2,3146,9646,9646,9646,9647K1
02/05/20220,06%0,0349,2748,1047,9549,275K11
29/04/2022-2,05%-1,0349,2449,7049,0549,7031K3
28/04/2022-2,03%-1,0450,2750,2750,2750,273011
27/04/2022-1,02%-0,5351,3151,3151,3151,3177K1
26/04/2022-0,31%-0,1651,8451,8551,8451,855K2
25/04/20222,22%1,1352,0052,0052,0052,00521
22/04/2022-5,23%-2,8150,8750,8750,8750,874061
20/04/20220,34%0,1853,6853,6853,6853,683221
19/04/2022-0,06%-0,0353,5053,5053,5053,501601
18/04/2022-2,34%-1,2853,5354,1953,5354,1929K3
14/04/20225,10%2,6654,8154,5554,5554,812183
12/04/2022-0,95%-0,5052,1552,1552,1552,159K7
11/04/2022-1,72%-0,9252,6552,6552,6552,655K1
08/04/20220,70%0,3753,5753,8453,3553,8445K6
07/04/20223,68%1,8953,2053,2053,2053,202121
06/04/20221,79%0,9051,3151,3151,3151,3178K1
05/04/20222,25%1,1150,4150,5750,4150,575042
04/04/2022-1,56%-0,7849,3049,3249,3049,3221K2
01/04/2022-1,38%-0,7050,0850,0850,0850,0821K1
31/03/20220,26%0,1350,7850,7850,7850,783551
30/03/2022-0,30%-0,1550,6550,6550,6550,657K1
29/03/2022-1,91%-0,9950,8050,7050,7050,8013K2
28/03/2022-0,73%-0,3851,7951,9551,7951,9541K4
25/03/2022-1,01%-0,5352,1752,1752,1752,1746K1
24/03/20220,00%0,0052,7052,8052,7052,80106K5
23/03/2022-2,32%-1,2552,7052,7052,7052,708431
22/03/20220,95%0,5153,9553,4553,4553,954K26
21/03/2022-0,98%-0,5353,4453,4453,4453,442K1
18/03/20220,45%0,2453,9753,9753,9753,9729K1
17/03/20221,38%0,7353,7353,4053,3053,7317K4
16/03/20220,00%0,0053,0053,0053,0053,002K1
15/03/20224,21%2,1453,0052,7552,7553,0050K3
11/03/20220,47%0,2450,8650,4050,3050,9558K507
10/03/20220,36%0,1850,6250,6250,6250,628K1
09/03/2022-0,43%-0,2250,4451,3550,4051,3545K387
08/03/20220,76%0,3850,6650,5450,5450,6658K3
07/03/2022-0,02%-0,0150,2850,2850,2850,28501
04/03/20221,80%0,8950,2950,2050,2050,409K13
03/03/2022-0,96%-0,4849,4049,4049,4049,40167K1
02/03/20223,74%1,8049,8850,3549,8550,3598K3
25/02/20221,93%0,9148,0848,4148,0048,4583K605
24/02/20222,14%0,9947,1746,8046,8047,1773K2
23/02/2022-2,55%-1,2146,1846,1545,9046,1854K27
21/02/2022-0,96%-0,4647,3947,3947,3947,39941
18/02/2022-5,40%-2,7347,8548,5547,2548,5523K368
15/02/20220,46%0,2350,5850,5850,5850,586K1
14/02/2022-0,32%-0,1650,3550,4550,3550,451513
11/02/2022-0,96%-0,4950,5150,5150,5150,516K1
10/02/20220,51%0,2651,0051,3550,8051,4528K517
09/02/20221,91%0,9550,7451,4050,7451,4073K3
08/02/20221,30%0,6449,7948,7048,7049,7965K3
04/02/20221,24%0,6049,1548,7748,7049,256K131
03/02/2022-2,02%-1,0048,5548,7048,5548,7013K139
02/02/2022-1,00%-0,5049,5549,6049,4549,653477
01/02/20221,32%0,6550,0550,0550,0550,052501
31/01/20224,53%2,1449,4049,4049,4049,402471
27/01/20221,09%0,5147,2647,8847,2647,9087K5
25/01/2022-5,75%-2,8546,7547,0046,7047,003748
18/01/2022-2,30%-1,1749,6050,0049,5550,053K38
17/01/20221,24%0,6250,7750,1550,1550,773036
14/01/20220,00%0,0050,1549,5549,5550,152K3
13/01/2022-6,35%-3,4050,1550,5450,1550,54129K5
11/01/2022-5,05%-2,8553,5552,2252,2253,55163K11
06/01/2022-2,88%-1,6756,4058,1255,5058,1233K7
05/01/2022-4,19%-2,5458,0761,3458,0761,3433K7
04/01/20221,13%0,6860,6160,0060,0060,73111K101
30/12/2021-3,37%-2,0959,9360,6659,9361,08171K68
29/12/2021--62,0261,2661,1462,0256K4


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito