Cotação atual, histórico e gráfico do papel: H2TA34

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 H2TA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-1,54%	-0,28	17,88	17,90	17,88	18,78	931	3
16/04/2024	1,00%	0,18	18,16	18,16	18,16	18,16	36	1
15/04/2024	0,62%	0,11	17,98	17,94	17,94	17,98	53	2
10/04/2024	0,28%	0,05	17,87	17,85	17,85	17,87	71	3
08/04/2024	0,85%	0,15	17,82	17,78	17,76	17,82	178	3
04/04/2024	0,40%	0,07	17,67	17,67	17,67	17,67	17	1
03/04/2024	0,80%	0,14	17,60	17,72	17,60	17,74	36K	5
02/04/2024	-2,57%	-0,46	17,46	17,42	17,42	17,46	34	2
01/04/2024	1,36%	0,24	17,92	17,61	17,61	17,92	923	3
28/03/2024	5,87%	0,98	17,68	17,68	17,68	17,73	7K	3
26/03/2024	-0,42%	-0,07	16,70	16,70	16,70	16,70	16	1

25/03/2024	-0,06%	-0,01	16,77	16,77	16,77	16,77	16	1
22/03/2024	0,00%	0,00	16,78	16,78	16,78	16,78	16	1
21/03/2024	1,21%	0,20	16,78	16,78	16,78	16,78	16	1
20/03/2024	-0,24%	-0,04	16,58	16,58	16,58	16,58	16	1
19/03/2024	3,88%	0,62	16,62	16,70	16,62	16,70	33K	3
14/03/2024	-6,32%	-1,08	16,00	16,42	16,00	16,42	541	3
11/03/2024	1,07%	0,18	17,08	17,08	17,08	17,08	102	1
05/03/2024	-1,86%	-0,32	16,90	17,22	16,90	17,22	34	2
04/03/2024	1,41%	0,24	17,22	16,94	16,94	17,22	68	3
01/03/2024	0,12%	0,02	16,98	16,98	16,98	16,98	16	1
28/02/2024	3,04%	0,50	16,96	16,62	16,62	16,96	50	3
27/02/2024	-0,66%	-0,11	16,46	16,46	16,46	16,46	16	1
26/02/2024	-1,66%	-0,28	16,57	16,53	16,42	16,57	7K	6
22/02/2024	-0,88%	-0,15	16,85	17,09	16,70	17,09	454	8
21/02/2024	-2,86%	-0,50	17,00	17,00	16,95	17,17	4K	7
20/02/2024	-2,94%	-0,53	17,50	17,85	17,50	17,85	229	4
19/02/2024	-0,39%	-0,07	18,03	18,03	18,03	18,03	72	1
16/02/2024	-6,51%	-1,26	18,10	18,30	18,10	18,30	146	3
15/02/2024	-1,33%	-0,26	19,36	19,36	19,36	19,36	19	1
08/02/2024	-0,10%	-0,02	19,62	19,62	19,62	19,62	196	1
06/02/2024	-0,10%	-0,02	19,64	19,64	19,64	19,64	196	1
05/02/2024	-1,60%	-0,32	19,66	19,97	19,66	19,97	118	3
01/02/2024	0,91%	0,18	19,98	19,81	19,81	20,00	139	3
31/01/2024	-2,94%	-0,60	19,80	19,80	19,80	19,80	39	2
30/01/2024	0,00%	0,00	20,40	20,40	20,40	20,40	224	1
29/01/2024	-0,20%	-0,04	20,40	20,40	20,40	20,40	40	2
18/01/2024	-2,20%	-0,46	20,44	20,44	20,44	20,44	40	1
17/01/2024	-2,43%	-0,52	20,90	20,90	20,90	20,90	20	1
16/01/2024	-2,64%	-0,58	21,42	21,42	21,42	21,42	21	1
12/01/2024	3,48%	0,74	22,00	22,00	22,00	22,00	66	2
10/01/2024	0,00%	0,00	21,26	21,24	21,24	21,26	297	2
09/01/2024	2,06%	0,43	21,26	21,26	21,26	21,26	21	1
05/01/2024	-0,05%	-0,01	20,83	20,83	20,83	20,83	104	1
27/12/2023	6,44%	1,26	20,84	20,84	20,84	20,84	20	1
13/12/2023	0,41%	0,08	19,58	19,58	19,58	19,58	195	1
12/12/2023	0,21%	0,04	19,50	19,50	19,50	19,50	39	2
08/12/2023	0,10%	0,02	19,46	19,46	19,46	19,46	116	1
07/12/2023	1,25%	0,24	19,44	19,44	19,44	19,44	194	1
06/12/2023	2,56%	0,48	19,20	19,51	19,20	19,51	777	2
30/11/2023	0,00%	0,00	18,72	18,68	18,68	18,72	1K	2
29/11/2023	5,17%	0,92	18,72	18,72	18,72	18,72	561	1
27/11/2023	1,14%	0,20	17,80	17,80	17,80	17,80	17	1
24/11/2023	-0,56%	-0,10	17,60	18,10	17,50	18,10	387	6
21/11/2023	0,00%	0,00	17,70	17,70	17,70	17,70	35	1
20/11/2023	-1,67%	-0,30	17,70	17,48	17,48	17,70	70	4
16/11/2023	-0,11%	-0,02	18,00	18,00	18,00	18,00	18	1
10/11/2023	2,15%	0,38	18,02	18,02	18,02	18,02	90	1
09/11/2023	-1,34%	-0,24	17,64	17,95	17,64	17,95	35	2
07/11/2023	-2,83%	-0,52	17,88	18,30	17,88	18,30	36	2
03/11/2023	2,51%	0,45	18,40	18,40	18,40	18,40	18	1
01/11/2023	-2,18%	-0,40	17,95	17,95	17,95	17,95	17	1
31/10/2023	3,03%	0,54	18,35	18,35	18,35	18,35	917	1
30/10/2023	-0,06%	-0,01	17,81	17,92	17,81	17,92	36K	2
27/10/2023	-1,66%	-0,30	17,82	17,82	17,82	17,82	178	1
23/10/2023	-2,48%	-0,46	18,12	18,00	18,00	18,12	794	3
19/10/2023	-2,47%	-0,47	18,58	18,62	18,58	18,62	37	2
18/10/2023	-0,26%	-0,05	19,05	19,24	19,05	19,24	38	2
17/10/2023	0,74%	0,14	19,10	19,12	19,10	19,12	114	2
16/10/2023	1,72%	0,32	18,96	18,64	18,64	18,96	1K	3
13/10/2023	0,27%	0,05	18,64	18,64	18,64	18,64	167	1
10/10/2023	-0,91%	-0,17	18,59	18,70	18,59	18,74	2K	6
06/10/2023	-1,05%	-0,20	18,76	18,94	18,76	18,98	75	4
04/10/2023	0,42%	0,08	18,96	18,96	18,96	18,96	18	1
02/10/2023	-1,67%	-0,32	18,88	18,91	18,88	18,91	37	2
25/09/2023	-1,54%	-0,30	19,20	19,20	19,20	19,20	19	1
21/09/2023	-2,11%	-0,42	19,50	19,50	19,50	19,50	39	1
19/09/2023	-2,54%	-0,52	19,92	19,88	19,88	19,92	39	2
12/09/2023	-0,10%	-0,02	20,44	20,38	20,26	20,44	3K	4
11/09/2023	-4,75%	-1,02	20,46	20,50	20,46	20,50	2K	3
04/09/2023	3,07%	0,64	21,48	21,48	21,48	21,48	42	1
30/08/2023	1,71%	0,35	20,84	20,84	20,84	20,84	1K	2
29/08/2023	-1,11%	-0,23	20,49	20,49	20,49	20,49	471	1
28/08/2023	2,02%	0,41	20,72	20,72	20,72	20,72	145	1
25/08/2023	-0,54%	-0,11	20,31	20,31	20,31	20,31	20	1
23/08/2023	-5,02%	-1,08	20,42	20,38	20,38	20,42	326	3
15/08/2023	0,00%	0,00	21,50	21,50	21,50	21,50	279	1
14/08/2023	9,36%	1,84	21,50	21,25	21,25	21,50	42	2
11/08/2023	-12,15%	-2,72	19,66	19,02	19,02	19,66	115	3
10/08/2023	-1,10%	-0,25	22,38	22,63	22,38	22,63	338	2
09/08/2023	-3,58%	-0,84	22,63	22,63	22,63	22,63	135	1
08/08/2023	-3,18%	-0,77	23,47	23,47	23,47	23,47	258	2
07/08/2023	0,62%	0,15	24,24	23,80	23,80	24,24	557	2
04/08/2023	2,64%	0,62	24,09	24,09	24,09	24,09	3K	1
03/08/2023	0,00%	0,00	23,47	23,47	23,47	23,47	46	1
01/08/2023	1,69%	0,39	23,47	23,47	23,47	23,47	23	1
28/07/2023	-3,19%	-0,76	23,08	23,08	23,08	23,08	692	1
26/07/2023	5,35%	1,21	23,84	23,30	23,30	23,84	3K	8
17/07/2023	-1,14%	-0,26	22,63	22,63	22,63	22,63	22	1
12/07/2023	-1,34%	-0,31	22,89	22,89	22,89	22,89	22	1
11/07/2023	1,31%	0,30	23,20	23,30	23,20	23,30	139	2
10/07/2023	0,44%	0,10	22,90	22,70	22,70	22,90	295	3
07/07/2023	-1,94%	-0,45	22,80	23,15	22,80	23,15	597	6
06/07/2023	2,11%	0,48	23,25	22,77	22,77	23,25	501	3
04/07/2023	1,29%	0,29	22,77	22,77	22,77	22,77	22	1
30/06/2023	0,00%	0,00	22,48	22,80	22,48	22,80	113	3
29/06/2023	1,31%	0,29	22,48	22,48	22,48	22,48	112	1
27/06/2023	0,86%	0,19	22,19	22,19	22,19	22,19	22	1
26/06/2023	0,05%	0,01	22,00	22,03	22,00	22,03	44	2
22/06/2023	-0,99%	-0,22	21,99	21,99	21,99	21,99	219	1
21/06/2023	-3,06%	-0,70	22,21	22,60	22,13	22,60	7K	8
20/06/2023	-0,95%	-0,22	22,91	22,65	22,65	23,00	974	3
19/06/2023	-1,78%	-0,42	23,13	23,09	23,09	23,13	3K	2
16/06/2023	0,86%	0,20	23,55	23,65	23,55	23,65	94	2
15/06/2023	-1,68%	-0,40	23,35	23,47	23,35	23,47	327	3
14/06/2023	-0,42%	-0,10	23,75	23,80	23,75	23,80	3K	3
13/06/2023	0,17%	0,04	23,85	23,85	23,85	23,85	23	1
12/06/2023	-2,54%	-0,62	23,81	23,90	23,81	23,90	3K	3
07/06/2023	1,54%	0,37	24,43	24,43	24,43	24,43	24	1
06/06/2023	2,73%	0,64	24,06	23,90	23,90	24,06	2K	2
05/06/2023	-1,68%	-0,40	23,42	23,35	23,35	23,42	304	4
02/06/2023	5,17%	1,17	23,82	23,82	23,82	23,82	238	1
01/06/2023	-0,66%	-0,15	22,65	22,65	22,65	22,65	22	1
26/05/2023	0,84%	0,19	22,80	22,65	22,65	22,80	45	2
25/05/2023	-3,09%	-0,72	22,61	22,61	22,61	22,61	45	2
24/05/2023	-2,87%	-0,69	23,33	23,33	23,33	23,33	23	1
23/05/2023	-3,73%	-0,93	24,02	24,02	24,02	24,02	120	1
18/05/2023	4,61%	1,10	24,95	24,95	24,95	24,95	149	1
17/05/2023	0,04%	0,01	23,85	23,95	23,85	23,95	143	2
16/05/2023	-2,69%	-0,66	23,84	23,84	23,84	23,84	238	1
15/05/2023	-6,31%	-1,65	24,50	22,27	22,27	24,51	280	3
12/05/2023	6,26%	1,54	26,15	26,15	26,15	26,15	26	1
11/05/2023	0,82%	0,20	24,61	24,41	24,41	24,61	516	2
10/05/2023	-	-	24,41	24,71	24,41	24,71	122	2

Date,Open,High,Low,Close,Volume
18-Apr-24,17.90,18.78,17.88,17.88,931
16-Apr-24,18.16,18.16,18.16,18.16,36
15-Apr-24,17.94,17.98,17.94,17.98,53
10-Apr-24,17.85,17.87,17.85,17.87,71
08-Apr-24,17.78,17.82,17.76,17.82,178
04-Apr-24,17.67,17.67,17.67,17.67,17
03-Apr-24,17.72,17.74,17.60,17.60,35568
02-Apr-24,17.42,17.46,17.42,17.46,34
01-Apr-24,17.61,17.92,17.61,17.92,923
28-Mar-24,17.68,17.73,17.68,17.68,7127
26-Mar-24,16.70,16.70,16.70,16.70,16
25-Mar-24,16.77,16.77,16.77,16.77,16
22-Mar-24,16.78,16.78,16.78,16.78,16
21-Mar-24,16.78,16.78,16.78,16.78,16
20-Mar-24,16.58,16.58,16.58,16.58,16
19-Mar-24,16.70,16.70,16.62,16.62,33416
14-Mar-24,16.42,16.42,16.00,16.00,541
11-Mar-24,17.08,17.08,17.08,17.08,102
05-Mar-24,17.22,17.22,16.90,16.90,34
04-Mar-24,16.94,17.22,16.94,17.22,68
01-Mar-24,16.98,16.98,16.98,16.98,16
28-Feb-24,16.62,16.96,16.62,16.96,50
27-Feb-24,16.46,16.46,16.46,16.46,16
26-Feb-24,16.53,16.57,16.42,16.57,6669
22-Feb-24,17.09,17.09,16.70,16.85,454
21-Feb-24,17.00,17.17,16.95,17.00,4342
20-Feb-24,17.85,17.85,17.50,17.50,229
19-Feb-24,18.03,18.03,18.03,18.03,72
16-Feb-24,18.30,18.30,18.10,18.10,146
15-Feb-24,19.36,19.36,19.36,19.36,19
08-Feb-24,19.62,19.62,19.62,19.62,196
06-Feb-24,19.64,19.64,19.64,19.64,196
05-Feb-24,19.97,19.97,19.66,19.66,118
01-Feb-24,19.81,20.00,19.81,19.98,139
31-Jan-24,19.80,19.80,19.80,19.80,39
30-Jan-24,20.40,20.40,20.40,20.40,224
29-Jan-24,20.40,20.40,20.40,20.40,40
18-Jan-24,20.44,20.44,20.44,20.44,40
17-Jan-24,20.90,20.90,20.90,20.90,20
16-Jan-24,21.42,21.42,21.42,21.42,21
12-Jan-24,22.00,22.00,22.00,22.00,66
10-Jan-24,21.24,21.26,21.24,21.26,297
09-Jan-24,21.26,21.26,21.26,21.26,21
05-Jan-24,20.83,20.83,20.83,20.83,104
27-Dec-23,20.84,20.84,20.84,20.84,20
13-Dec-23,19.58,19.58,19.58,19.58,195
12-Dec-23,19.50,19.50,19.50,19.50,39
08-Dec-23,19.46,19.46,19.46,19.46,116
07-Dec-23,19.44,19.44,19.44,19.44,194
06-Dec-23,19.51,19.51,19.20,19.20,777
30-Nov-23,18.68,18.72,18.68,18.72,1010
29-Nov-23,18.72,18.72,18.72,18.72,561
27-Nov-23,17.80,17.80,17.80,17.80,17
24-Nov-23,18.10,18.10,17.50,17.60,387
21-Nov-23,17.70,17.70,17.70,17.70,35
20-Nov-23,17.48,17.70,17.48,17.70,70
16-Nov-23,18.00,18.00,18.00,18.00,18
10-Nov-23,18.02,18.02,18.02,18.02,90
09-Nov-23,17.95,17.95,17.64,17.64,35
07-Nov-23,18.30,18.30,17.88,17.88,36
03-Nov-23,18.40,18.40,18.40,18.40,18
01-Nov-23,17.95,17.95,17.95,17.95,17
31-Oct-23,18.35,18.35,18.35,18.35,917
30-Oct-23,17.92,17.92,17.81,17.81,35835
27-Oct-23,17.82,17.82,17.82,17.82,178
23-Oct-23,18.00,18.12,18.00,18.12,794
19-Oct-23,18.62,18.62,18.58,18.58,37
18-Oct-23,19.24,19.24,19.05,19.05,38
17-Oct-23,19.12,19.12,19.10,19.10,114
16-Oct-23,18.64,18.96,18.64,18.96,1155
13-Oct-23,18.64,18.64,18.64,18.64,167
10-Oct-23,18.70,18.74,18.59,18.59,2424
06-Oct-23,18.94,18.98,18.76,18.76,75
04-Oct-23,18.96,18.96,18.96,18.96,18
02-Oct-23,18.91,18.91,18.88,18.88,37
25-Sep-23,19.20,19.20,19.20,19.20,19
21-Sep-23,19.50,19.50,19.50,19.50,39
19-Sep-23,19.88,19.92,19.88,19.92,39
12-Sep-23,20.38,20.44,20.26,20.44,2841
11-Sep-23,20.50,20.50,20.46,20.46,1698
04-Sep-23,21.48,21.48,21.48,21.48,42
30-Aug-23,20.84,20.84,20.84,20.84,1042
29-Aug-23,20.49,20.49,20.49,20.49,471
28-Aug-23,20.72,20.72,20.72,20.72,145
25-Aug-23,20.31,20.31,20.31,20.31,20
23-Aug-23,20.38,20.42,20.38,20.42,326
15-Aug-23,21.50,21.50,21.50,21.50,279
14-Aug-23,21.25,21.50,21.25,21.50,42
11-Aug-23,19.02,19.66,19.02,19.66,115
10-Aug-23,22.63,22.63,22.38,22.38,338
09-Aug-23,22.63,22.63,22.63,22.63,135
08-Aug-23,23.47,23.47,23.47,23.47,258
07-Aug-23,23.80,24.24,23.80,24.24,557
04-Aug-23,24.09,24.09,24.09,24.09,2890
03-Aug-23,23.47,23.47,23.47,23.47,46
01-Aug-23,23.47,23.47,23.47,23.47,23
28-Jul-23,23.08,23.08,23.08,23.08,692
26-Jul-23,23.30,23.84,23.30,23.84,3369
17-Jul-23,22.63,22.63,22.63,22.63,22
12-Jul-23,22.89,22.89,22.89,22.89,22
11-Jul-23,23.30,23.30,23.20,23.20,139
10-Jul-23,22.70,22.90,22.70,22.90,295
07-Jul-23,23.15,23.15,22.80,22.80,597
06-Jul-23,22.77,23.25,22.77,23.25,501
04-Jul-23,22.77,22.77,22.77,22.77,22
30-Jun-23,22.80,22.80,22.48,22.48,113
29-Jun-23,22.48,22.48,22.48,22.48,112
27-Jun-23,22.19,22.19,22.19,22.19,22
26-Jun-23,22.03,22.03,22.00,22.00,44
22-Jun-23,21.99,21.99,21.99,21.99,219
21-Jun-23,22.60,22.60,22.13,22.21,6686
20-Jun-23,22.65,23.00,22.65,22.91,974
19-Jun-23,23.09,23.13,23.09,23.13,3001
16-Jun-23,23.65,23.65,23.55,23.55,94
15-Jun-23,23.47,23.47,23.35,23.35,327
14-Jun-23,23.80,23.80,23.75,23.75,2878
13-Jun-23,23.85,23.85,23.85,23.85,23
12-Jun-23,23.90,23.90,23.81,23.81,3076
07-Jun-23,24.43,24.43,24.43,24.43,24
06-Jun-23,23.90,24.06,23.90,24.06,1579
05-Jun-23,23.35,23.42,23.35,23.42,304
02-Jun-23,23.82,23.82,23.82,23.82,238
01-Jun-23,22.65,22.65,22.65,22.65,22
26-May-23,22.65,22.80,22.65,22.80,45
25-May-23,22.61,22.61,22.61,22.61,45
24-May-23,23.33,23.33,23.33,23.33,23
23-May-23,24.02,24.02,24.02,24.02,120
18-May-23,24.95,24.95,24.95,24.95,149
17-May-23,23.95,23.95,23.85,23.85,143
16-May-23,23.84,23.84,23.84,23.84,238
15-May-23,22.27,24.51,22.27,24.50,280
12-May-23,26.15,26.15,26.15,26.15,26
11-May-23,24.41,24.61,24.41,24.61,516
10-May-23,24.71,24.71,24.41,24.41,122

*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: H2TA34