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
15/08/2022	-3,51%	-1,20	33,00	33,10	33,00	33,10	462	4
12/08/2022	-1,87%	-0,65	34,20	34,20	34,20	34,20	34	1
10/08/2022	1,40%	0,48	34,85	34,00	34,00	34,85	477	5
09/08/2022	-3,56%	-1,27	34,37	34,37	34,37	34,37	103	1
08/08/2022	-0,59%	-0,21	35,64	36,00	35,64	36,00	2K	2
05/08/2022	2,58%	0,90	35,85	35,25	35,25	36,27	286	4
04/08/2022	-1,69%	-0,60	34,95	35,56	34,95	35,59	3K	3
03/08/2022	-17,56%	-7,57	35,55	34,41	34,41	35,55	344K	2
02/08/2022	0,94%	0,40	43,12	43,12	43,12	43,12	43	1
29/07/2022	-1,48%	-0,64	42,72	42,72	42,72	42,72	213	1
28/07/2022	0,65%	0,28	43,36	43,76	43,36	43,84	36K	13

27/07/2022	-0,53%	-0,23	43,08	43,08	43,08	43,08	129	1
26/07/2022	-2,15%	-0,95	43,31	43,56	43,31	43,56	2K	2
25/07/2022	-3,32%	-1,52	44,26	44,26	44,26	44,26	44	1
22/07/2022	-0,93%	-0,43	45,78	45,78	45,78	45,78	137	1
21/07/2022	-0,41%	-0,19	46,21	45,91	45,91	46,21	12K	2
20/07/2022	1,05%	0,48	46,40	46,40	46,40	46,40	92	1
19/07/2022	3,42%	1,52	45,92	45,92	45,92	45,96	1K	9
18/07/2022	-0,45%	-0,20	44,40	44,56	44,40	44,60	58K	14
15/07/2022	2,79%	1,21	44,60	44,60	44,60	44,60	178	1
14/07/2022	-1,74%	-0,77	43,39	43,13	43,13	43,39	954	2
13/07/2022	0,55%	0,24	44,16	44,16	44,16	44,16	44	1
12/07/2022	-0,54%	-0,24	43,92	43,92	43,92	43,92	87	1
08/07/2022	-1,52%	-0,68	44,16	44,15	44,15	44,16	19K	2
07/07/2022	0,92%	0,41	44,84	44,84	44,84	44,84	89	1
06/07/2022	-0,09%	-0,04	44,43	44,43	44,43	44,43	88	1
05/07/2022	2,82%	1,22	44,47	44,40	44,40	44,47	13K	3
01/07/2022	3,62%	1,51	43,25	42,84	42,84	43,25	9K	2
30/06/2022	-2,64%	-1,13	41,74	42,12	41,74	42,12	545	11
29/06/2022	-0,90%	-0,39	42,87	43,09	42,87	43,09	3K	2
28/06/2022	-3,00%	-1,34	43,26	43,26	43,26	43,26	43	1
27/06/2022	0,18%	0,08	44,60	44,48	44,48	44,60	18K	3
24/06/2022	3,13%	1,35	44,52	44,08	44,08	44,52	40K	2
23/06/2022	0,56%	0,24	43,17	43,08	43,08	43,17	84K	9
21/06/2022	0,09%	0,04	42,93	43,02	42,93	43,02	129K	3
17/06/2022	3,50%	1,45	42,89	42,80	42,80	42,92	343	5
14/06/2022	-0,29%	-0,12	41,44	41,44	41,44	41,44	41	1
13/06/2022	-1,84%	-0,78	41,56	41,72	41,56	41,72	9K	2
10/06/2022	-2,26%	-0,98	42,34	42,68	42,34	42,68	9K	2
09/06/2022	-0,82%	-0,36	43,32	43,32	43,32	43,32	43	1
08/06/2022	-2,78%	-1,25	43,68	43,68	43,68	43,68	305	1
07/06/2022	7,80%	3,25	44,93	44,93	44,93	44,93	404	1
06/06/2022	-4,93%	-2,16	41,68	41,68	41,68	41,68	291	1
03/06/2022	-1,37%	-0,61	43,84	43,56	43,56	43,84	2K	2
02/06/2022	2,99%	1,29	44,45	44,45	44,45	44,45	44	1
01/06/2022	0,61%	0,26	43,16	43,16	43,16	43,16	129	1
31/05/2022	-2,83%	-1,25	42,90	43,40	42,90	43,55	11K	6
30/05/2022	-1,67%	-0,75	44,15	44,16	44,15	44,24	10K	23
27/05/2022	5,32%	2,27	44,90	44,78	44,78	44,90	13K	3
25/05/2022	0,78%	0,33	42,63	42,63	42,63	42,63	127	1
24/05/2022	1,24%	0,52	42,30	42,12	42,12	42,30	10K	2
23/05/2022	-4,74%	-2,08	41,78	42,08	41,78	42,08	29K	2
20/05/2022	-0,70%	-0,31	43,86	43,12	43,12	43,86	62K	4
19/05/2022	0,73%	0,32	44,17	44,17	44,17	44,17	132	1
18/05/2022	-4,28%	-1,96	43,85	43,85	43,85	43,85	43	1
17/05/2022	-0,39%	-0,18	45,81	45,81	45,81	45,81	45	1
16/05/2022	1,08%	0,49	45,99	45,99	45,99	45,99	45	1
13/05/2022	1,34%	0,60	45,50	45,55	45,40	45,55	136	3
12/05/2022	-0,55%	-0,25	44,90	44,90	44,90	44,90	44	1
11/05/2022	-0,90%	-0,41	45,15	46,20	45,15	46,20	226	2
10/05/2022	6,00%	2,58	45,56	45,81	45,52	45,81	76K	3
09/05/2022	-1,65%	-0,72	42,98	42,98	42,98	42,98	129	2
06/05/2022	-4,88%	-2,24	43,70	43,70	43,70	43,70	349	1
05/05/2022	-2,28%	-1,07	45,94	45,94	45,94	45,94	45	1
04/05/2022	0,11%	0,05	47,01	45,83	45,70	47,65	165K	4
03/05/2022	-4,69%	-2,31	46,96	46,96	46,96	46,96	47K	1
02/05/2022	0,06%	0,03	49,27	48,10	47,95	49,27	5K	11
29/04/2022	-2,05%	-1,03	49,24	49,70	49,05	49,70	31K	3
28/04/2022	-2,03%	-1,04	50,27	50,27	50,27	50,27	301	1
27/04/2022	-1,02%	-0,53	51,31	51,31	51,31	51,31	77K	1
26/04/2022	-0,31%	-0,16	51,84	51,85	51,84	51,85	5K	2
25/04/2022	2,22%	1,13	52,00	52,00	52,00	52,00	52	1
22/04/2022	-5,23%	-2,81	50,87	50,87	50,87	50,87	406	1
20/04/2022	0,34%	0,18	53,68	53,68	53,68	53,68	322	1
19/04/2022	-0,06%	-0,03	53,50	53,50	53,50	53,50	160	1
18/04/2022	-2,34%	-1,28	53,53	54,19	53,53	54,19	29K	3
14/04/2022	5,10%	2,66	54,81	54,55	54,55	54,81	218	3
12/04/2022	-0,95%	-0,50	52,15	52,15	52,15	52,15	9K	7
11/04/2022	-1,72%	-0,92	52,65	52,65	52,65	52,65	5K	1
08/04/2022	0,70%	0,37	53,57	53,84	53,35	53,84	45K	6
07/04/2022	3,68%	1,89	53,20	53,20	53,20	53,20	212	1
06/04/2022	1,79%	0,90	51,31	51,31	51,31	51,31	78K	1
05/04/2022	2,25%	1,11	50,41	50,57	50,41	50,57	504	2
04/04/2022	-1,56%	-0,78	49,30	49,32	49,30	49,32	21K	2
01/04/2022	-1,38%	-0,70	50,08	50,08	50,08	50,08	21K	1
31/03/2022	0,26%	0,13	50,78	50,78	50,78	50,78	355	1
30/03/2022	-0,30%	-0,15	50,65	50,65	50,65	50,65	7K	1
29/03/2022	-1,91%	-0,99	50,80	50,70	50,70	50,80	13K	2
28/03/2022	-0,73%	-0,38	51,79	51,95	51,79	51,95	41K	4
25/03/2022	-1,01%	-0,53	52,17	52,17	52,17	52,17	46K	1
24/03/2022	0,00%	0,00	52,70	52,80	52,70	52,80	106K	5
23/03/2022	-2,32%	-1,25	52,70	52,70	52,70	52,70	843	1
22/03/2022	0,95%	0,51	53,95	53,45	53,45	53,95	4K	26
21/03/2022	-0,98%	-0,53	53,44	53,44	53,44	53,44	2K	1
18/03/2022	0,45%	0,24	53,97	53,97	53,97	53,97	29K	1
17/03/2022	1,38%	0,73	53,73	53,40	53,30	53,73	17K	4
16/03/2022	0,00%	0,00	53,00	53,00	53,00	53,00	2K	1
15/03/2022	4,21%	2,14	53,00	52,75	52,75	53,00	50K	3
11/03/2022	0,47%	0,24	50,86	50,40	50,30	50,95	58K	507
10/03/2022	0,36%	0,18	50,62	50,62	50,62	50,62	8K	1
09/03/2022	-0,43%	-0,22	50,44	51,35	50,40	51,35	45K	387
08/03/2022	0,76%	0,38	50,66	50,54	50,54	50,66	58K	3
07/03/2022	-0,02%	-0,01	50,28	50,28	50,28	50,28	50	1
04/03/2022	1,80%	0,89	50,29	50,20	50,20	50,40	9K	13
03/03/2022	-0,96%	-0,48	49,40	49,40	49,40	49,40	167K	1
02/03/2022	3,74%	1,80	49,88	50,35	49,85	50,35	98K	3
25/02/2022	1,93%	0,91	48,08	48,41	48,00	48,45	83K	605
24/02/2022	2,14%	0,99	47,17	46,80	46,80	47,17	73K	2
23/02/2022	-2,55%	-1,21	46,18	46,15	45,90	46,18	54K	27
21/02/2022	-0,96%	-0,46	47,39	47,39	47,39	47,39	94	1
18/02/2022	-5,40%	-2,73	47,85	48,55	47,25	48,55	23K	368
15/02/2022	0,46%	0,23	50,58	50,58	50,58	50,58	6K	1
14/02/2022	-0,32%	-0,16	50,35	50,45	50,35	50,45	151	3
11/02/2022	-0,96%	-0,49	50,51	50,51	50,51	50,51	6K	1
10/02/2022	0,51%	0,26	51,00	51,35	50,80	51,45	28K	517
09/02/2022	1,91%	0,95	50,74	51,40	50,74	51,40	73K	3
08/02/2022	1,30%	0,64	49,79	48,70	48,70	49,79	65K	3
04/02/2022	1,24%	0,60	49,15	48,77	48,70	49,25	6K	131
03/02/2022	-2,02%	-1,00	48,55	48,70	48,55	48,70	13K	139
02/02/2022	-1,00%	-0,50	49,55	49,60	49,45	49,65	347	7
01/02/2022	1,32%	0,65	50,05	50,05	50,05	50,05	250	1
31/01/2022	4,53%	2,14	49,40	49,40	49,40	49,40	247	1
27/01/2022	1,09%	0,51	47,26	47,88	47,26	47,90	87K	5
25/01/2022	-5,75%	-2,85	46,75	47,00	46,70	47,00	374	8
18/01/2022	-2,30%	-1,17	49,60	50,00	49,55	50,05	3K	38
17/01/2022	1,24%	0,62	50,77	50,15	50,15	50,77	303	6
14/01/2022	0,00%	0,00	50,15	49,55	49,55	50,15	2K	3
13/01/2022	-6,35%	-3,40	50,15	50,54	50,15	50,54	129K	5
11/01/2022	-5,05%	-2,85	53,55	52,22	52,22	53,55	163K	11
06/01/2022	-2,88%	-1,67	56,40	58,12	55,50	58,12	33K	7
05/01/2022	-4,19%	-2,54	58,07	61,34	58,07	61,34	33K	7
04/01/2022	1,13%	0,68	60,61	60,00	60,00	60,73	111K	101
30/12/2021	-3,37%	-2,09	59,93	60,66	59,93	61,08	171K	68
29/12/2021	-	-	62,02	61,26	61,14	62,02	56K	4

Date,Open,High,Low,Close,Volume
15-Aug-22,33.10,33.10,33.00,33.00,462
12-Aug-22,34.20,34.20,34.20,34.20,34
10-Aug-22,34.00,34.85,34.00,34.85,477
09-Aug-22,34.37,34.37,34.37,34.37,103
08-Aug-22,36.00,36.00,35.64,35.64,2303
05-Aug-22,35.25,36.27,35.25,35.85,286
04-Aug-22,35.56,35.59,34.95,34.95,3436
03-Aug-22,34.41,35.55,34.41,35.55,343848
02-Aug-22,43.12,43.12,43.12,43.12,43
29-Jul-22,42.72,42.72,42.72,42.72,213
28-Jul-22,43.76,43.84,43.36,43.36,35866
27-Jul-22,43.08,43.08,43.08,43.08,129
26-Jul-22,43.56,43.56,43.31,43.31,1819
25-Jul-22,44.26,44.26,44.26,44.26,44
22-Jul-22,45.78,45.78,45.78,45.78,137
21-Jul-22,45.91,46.21,45.91,46.21,12106
20-Jul-22,46.40,46.40,46.40,46.40,92
19-Jul-22,45.92,45.96,45.92,45.92,1102
18-Jul-22,44.56,44.60,44.40,44.40,57988
15-Jul-22,44.60,44.60,44.60,44.60,178
14-Jul-22,43.13,43.39,43.13,43.39,954
13-Jul-22,44.16,44.16,44.16,44.16,44
12-Jul-22,43.92,43.92,43.92,43.92,87
08-Jul-22,44.15,44.16,44.15,44.16,18591
07-Jul-22,44.84,44.84,44.84,44.84,89
06-Jul-22,44.43,44.43,44.43,44.43,88
05-Jul-22,44.40,44.47,44.40,44.47,13194
01-Jul-22,42.84,43.25,42.84,43.25,8611
30-Jun-22,42.12,42.12,41.74,41.74,545
29-Jun-22,43.09,43.09,42.87,42.87,2658
28-Jun-22,43.26,43.26,43.26,43.26,43
27-Jun-22,44.48,44.60,44.48,44.60,18407
24-Jun-22,44.08,44.52,44.08,44.52,39710
23-Jun-22,43.08,43.17,43.08,43.17,83947
21-Jun-22,43.02,43.02,42.93,42.93,129274
17-Jun-22,42.80,42.92,42.80,42.89,343
14-Jun-22,41.44,41.44,41.44,41.44,41
13-Jun-22,41.72,41.72,41.56,41.56,8510
10-Jun-22,42.68,42.68,42.34,42.34,9357
09-Jun-22,43.32,43.32,43.32,43.32,43
08-Jun-22,43.68,43.68,43.68,43.68,305
07-Jun-22,44.93,44.93,44.93,44.93,404
06-Jun-22,41.68,41.68,41.68,41.68,291
03-Jun-22,43.56,43.84,43.56,43.84,2051
02-Jun-22,44.45,44.45,44.45,44.45,44
01-Jun-22,43.16,43.16,43.16,43.16,129
31-May-22,43.40,43.55,42.90,42.90,10915
30-May-22,44.16,44.24,44.15,44.15,10338
27-May-22,44.78,44.90,44.78,44.90,12793
25-May-22,42.63,42.63,42.63,42.63,127
24-May-22,42.12,42.30,42.12,42.30,9688
23-May-22,42.08,42.08,41.78,41.78,28954
20-May-22,43.12,43.86,43.12,43.86,62216
19-May-22,44.17,44.17,44.17,44.17,132
18-May-22,43.85,43.85,43.85,43.85,43
17-May-22,45.81,45.81,45.81,45.81,45
16-May-22,45.99,45.99,45.99,45.99,45
13-May-22,45.55,45.55,45.40,45.50,136
12-May-22,44.90,44.90,44.90,44.90,44
11-May-22,46.20,46.20,45.15,45.15,226
10-May-22,45.81,45.81,45.52,45.56,75994
09-May-22,42.98,42.98,42.98,42.98,129
06-May-22,43.70,43.70,43.70,43.70,349
05-May-22,45.94,45.94,45.94,45.94,45
04-May-22,45.83,47.65,45.70,47.01,164927
03-May-22,46.96,46.96,46.96,46.96,46960
02-May-22,48.10,49.27,47.95,49.27,5494
29-Apr-22,49.70,49.70,49.05,49.24,31001
28-Apr-22,50.27,50.27,50.27,50.27,301
27-Apr-22,51.31,51.31,51.31,51.31,76965
26-Apr-22,51.85,51.85,51.84,51.84,5496
25-Apr-22,52.00,52.00,52.00,52.00,52
22-Apr-22,50.87,50.87,50.87,50.87,406
20-Apr-22,53.68,53.68,53.68,53.68,322
19-Apr-22,53.50,53.50,53.50,53.50,160
18-Apr-22,54.19,54.19,53.53,53.53,29108
14-Apr-22,54.55,54.81,54.55,54.81,218
12-Apr-22,52.15,52.15,52.15,52.15,9126
11-Apr-22,52.65,52.65,52.65,52.65,5265
08-Apr-22,53.84,53.84,53.35,53.57,44522
07-Apr-22,53.20,53.20,53.20,53.20,212
06-Apr-22,51.31,51.31,51.31,51.31,77991
05-Apr-22,50.57,50.57,50.41,50.41,504
04-Apr-22,49.32,49.32,49.30,49.30,20804
01-Apr-22,50.08,50.08,50.08,50.08,21033
31-Mar-22,50.78,50.78,50.78,50.78,355
30-Mar-22,50.65,50.65,50.65,50.65,7040
29-Mar-22,50.70,50.80,50.70,50.80,13047
28-Mar-22,51.95,51.95,51.79,51.79,41328
25-Mar-22,52.17,52.17,52.17,52.17,46431
24-Mar-22,52.80,52.80,52.70,52.70,105758
23-Mar-22,52.70,52.70,52.70,52.70,843
22-Mar-22,53.45,53.95,53.45,53.95,3712
21-Mar-22,53.44,53.44,53.44,53.44,1603
18-Mar-22,53.97,53.97,53.97,53.97,29143
17-Mar-22,53.40,53.73,53.30,53.73,17353
16-Mar-22,53.00,53.00,53.00,53.00,2120
15-Mar-22,52.75,53.00,52.75,53.00,50400
11-Mar-22,50.40,50.95,50.30,50.86,57715
10-Mar-22,50.62,50.62,50.62,50.62,7997
09-Mar-22,51.35,51.35,50.40,50.44,44528
08-Mar-22,50.54,50.66,50.54,50.66,57995
07-Mar-22,50.28,50.28,50.28,50.28,50
04-Mar-22,50.20,50.40,50.20,50.29,9052
03-Mar-22,49.40,49.40,49.40,49.40,166972
02-Mar-22,50.35,50.35,49.85,49.88,98350
25-Feb-22,48.41,48.45,48.00,48.08,82843
24-Feb-22,46.80,47.17,46.80,47.17,73039
23-Feb-22,46.15,46.18,45.90,46.18,54126
21-Feb-22,47.39,47.39,47.39,47.39,94
18-Feb-22,48.55,48.55,47.25,47.85,22528
15-Feb-22,50.58,50.58,50.58,50.58,5563
14-Feb-22,50.45,50.45,50.35,50.35,151
11-Feb-22,50.51,50.51,50.51,50.51,5556
10-Feb-22,51.35,51.45,50.80,51.00,27613
09-Feb-22,51.40,51.40,50.74,50.74,73022
08-Feb-22,48.70,49.79,48.70,49.79,64557
04-Feb-22,48.77,49.25,48.70,49.15,6410
03-Feb-22,48.70,48.70,48.55,48.55,13435
02-Feb-22,49.60,49.65,49.45,49.55,347
01-Feb-22,50.05,50.05,50.05,50.05,250
31-Jan-22,49.40,49.40,49.40,49.40,247
27-Jan-22,47.88,47.90,47.26,47.26,87145
25-Jan-22,47.00,47.00,46.70,46.75,374
18-Jan-22,50.00,50.05,49.55,49.60,2991
17-Jan-22,50.15,50.77,50.15,50.77,303
14-Jan-22,49.55,50.15,49.55,50.15,1636
13-Jan-22,50.54,50.54,50.15,50.15,129491
11-Jan-22,52.22,53.55,52.22,53.55,162908
06-Jan-22,58.12,58.12,55.50,56.40,33019
05-Jan-22,61.34,61.34,58.07,58.07,32587
04-Jan-22,60.00,60.73,60.00,60.61,110717
30-Dec-21,60.66,61.08,59.93,59.93,170665
29-Dec-21,61.26,62.02,61.14,62.02,56186

*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: H1ZN34