Cotação atual, histórico e gráfico do papel: H2UB34

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 H2UB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	4,27%	1,37	33,47	33,47	33,47	33,47	33	1
29/06/2022	-0,80%	-0,26	32,10	32,57	32,10	32,57	2M	2
28/06/2022	-6,85%	-2,38	32,36	32,36	32,36	32,36	64	1
27/06/2022	-2,88%	-1,03	34,74	34,74	34,74	34,74	34	1
24/06/2022	6,46%	2,17	35,77	35,40	35,40	35,77	12K	2
23/06/2022	7,83%	2,44	33,60	33,60	33,60	33,60	142K	1
21/06/2022	4,81%	1,43	31,16	31,34	31,16	31,34	971	2
20/06/2022	-5,56%	-1,75	29,73	29,73	29,73	29,73	297	1
15/06/2022	3,48%	1,06	31,48	31,22	31,22	31,48	2M	2
14/06/2022	1,50%	0,45	30,42	30,42	30,42	30,42	91	1
13/06/2022	-7,93%	-2,58	29,97	30,00	29,50	30,51	12K	4

10/06/2022	-8,28%	-2,94	32,55	32,55	32,55	32,55	130	1
08/06/2022	-1,03%	-0,37	35,49	35,77	35,49	35,77	393	2
07/06/2022	5,94%	2,01	35,86	35,86	35,86	35,86	2M	1
06/06/2022	-6,13%	-2,21	33,85	33,02	33,02	34,21	931	4
02/06/2022	6,56%	2,22	36,06	36,06	36,06	36,06	36	1
01/06/2022	6,95%	2,20	33,84	33,55	33,55	33,84	4M	2
31/05/2022	-5,83%	-1,96	31,64	31,64	31,64	31,64	63	1
27/05/2022	7,01%	2,20	33,60	33,60	33,60	33,60	33	1
26/05/2022	-1,57%	-0,50	31,40	31,90	31,40	31,90	95	3
25/05/2022	8,50%	2,50	31,90	31,90	31,90	31,90	191	1
24/05/2022	-9,87%	-3,22	29,40	29,40	29,40	29,40	117	1
23/05/2022	2,93%	0,93	32,62	32,62	32,62	32,62	65	1
20/05/2022	-5,52%	-1,85	31,69	31,69	31,69	31,69	190	1
19/05/2022	9,39%	2,88	33,54	33,54	33,54	33,54	268	1
18/05/2022	-8,09%	-2,70	30,66	31,19	30,66	31,19	61	2
17/05/2022	-2,14%	-0,73	33,36	33,36	33,36	33,36	33	1
16/05/2022	-6,17%	-2,24	34,09	34,09	34,09	34,09	238	1
13/05/2022	13,64%	4,36	36,33	36,33	36,33	36,33	254	1
11/05/2022	-4,25%	-1,42	31,97	33,22	31,97	33,22	2K	2
10/05/2022	-2,68%	-0,92	33,39	32,41	32,41	33,39	998	11
09/05/2022	-5,33%	-1,93	34,31	34,31	34,31	34,31	205	1
06/05/2022	7,35%	2,48	36,24	36,24	36,24	36,24	253	1
05/05/2022	-11,46%	-4,37	33,76	33,50	33,50	33,76	201	2
04/05/2022	4,32%	1,58	38,13	36,31	34,86	38,13	147	3
03/05/2022	-6,09%	-2,37	36,55	37,18	36,55	37,18	184	2
02/05/2022	2,34%	0,89	38,92	38,92	38,92	38,92	38	1
29/04/2022	-3,67%	-1,45	38,03	38,03	38,03	38,03	38	1
28/04/2022	6,42%	2,38	39,48	39,48	39,48	39,48	78	1
27/04/2022	-0,70%	-0,26	37,10	37,97	37,10	37,97	112	2
26/04/2022	-1,16%	-0,44	37,36	37,36	37,36	37,36	112	1
22/04/2022	-4,35%	-1,72	37,80	38,67	37,80	38,67	4K	4
20/04/2022	-7,92%	-3,40	39,52	39,52	39,52	39,52	158	1
19/04/2022	7,92%	3,15	42,92	42,92	42,92	42,92	128	1
18/04/2022	-5,38%	-2,26	39,77	39,77	39,77	39,77	437	1
14/04/2022	-5,21%	-2,31	42,03	42,03	42,03	42,03	126	1
13/04/2022	6,64%	2,76	44,34	44,34	44,34	44,34	88	1
12/04/2022	-3,73%	-1,61	41,58	41,31	41,31	41,58	539	2
11/04/2022	-2,06%	-0,91	43,19	43,19	43,19	43,19	172	1
07/04/2022	0,57%	0,25	44,10	44,10	44,10	44,10	88	1
05/04/2022	-5,76%	-2,68	43,85	43,85	43,85	43,85	219	1
04/04/2022	2,20%	1,00	46,53	47,40	46,46	47,40	796	3
31/03/2022	-6,26%	-3,04	45,53	45,53	45,53	45,53	91	1
30/03/2022	16,98%	7,05	48,57	48,57	48,57	48,57	3K	1
15/03/2022	-21,66%	-11,48	41,52	40,00	40,00	41,52	445	3
18/02/2022	1,01%	0,53	53,00	53,00	53,00	53,00	5K	2
17/02/2022	-9,14%	-5,28	52,47	52,47	52,47	52,47	52	1
15/02/2022	-0,94%	-0,55	57,75	57,64	57,64	57,75	576	2
11/02/2022	1,46%	0,84	58,30	58,30	58,30	58,30	41K	1
10/02/2022	14,92%	7,46	57,46	57,46	57,46	57,46	40K	3
03/02/2022	0,00%	0,00	50,00	50,00	50,00	50,00	100	1
26/01/2022	-7,41%	-4,00	50,00	50,22	50,00	50,22	100	2
21/01/2022	-1,23%	-0,67	54,00	54,00	54,00	54,00	54	1
13/01/2022	-4,29%	-2,45	54,67	54,67	54,67	54,67	54	1
12/01/2022	-2,86%	-1,68	57,12	57,12	57,12	57,12	57	1
11/01/2022	-0,46%	-0,27	58,80	59,10	58,78	59,10	353	3
06/01/2022	0,08%	0,05	59,07	59,07	59,07	59,07	118	1
05/01/2022	-25,07%	-19,75	59,02	59,51	59,02	60,06	201K	167
14/12/2021	-3,23%	-2,63	78,77	78,77	78,77	78,77	1K	1
06/12/2021	-8,43%	-7,49	81,40	82,00	81,40	82,00	67K	3
02/12/2021	-5,64%	-5,31	88,89	88,89	88,89	88,89	2K	1
29/11/2021	4,52%	4,07	94,20	93,85	93,85	94,20	188	2
26/11/2021	2,10%	1,85	90,13	90,98	90,13	90,98	545	2
03/11/2021	-5,95%	-5,58	88,28	88,28	88,28	88,28	4K	1
25/10/2021	2,87%	2,62	93,86	93,87	93,86	93,97	8K	3
22/10/2021	1,73%	1,55	91,24	91,24	91,24	91,24	27K	1
21/10/2021	2,93%	2,55	89,69	89,69	89,69	89,69	896	1
18/10/2021	0,46%	0,40	87,14	87,14	87,14	87,14	871	1
15/10/2021	0,87%	0,75	86,74	85,99	85,99	86,74	28K	2
14/10/2021	15,67%	11,65	85,99	86,90	85,71	86,90	186K	68
27/09/2021	2,21%	1,61	74,34	74,34	74,34	74,34	5K	1
21/09/2021	3,08%	2,17	72,73	72,73	72,73	72,73	727	1
18/08/2021	1,09%	0,76	70,56	70,56	70,56	70,56	5K	1
17/08/2021	-	-	69,80	69,80	69,80	69,80	209	1

Date,Open,High,Low,Close,Volume
01-Jul-22,33.47,33.47,33.47,33.47,33
29-Jun-22,32.57,32.57,32.10,32.10,2416660
28-Jun-22,32.36,32.36,32.36,32.36,64
27-Jun-22,34.74,34.74,34.74,34.74,34
24-Jun-22,35.40,35.77,35.40,35.77,12036
23-Jun-22,33.60,33.60,33.60,33.60,142396
21-Jun-22,31.34,31.34,31.16,31.16,971
20-Jun-22,29.73,29.73,29.73,29.73,297
15-Jun-22,31.22,31.48,31.22,31.48,2323892
14-Jun-22,30.42,30.42,30.42,30.42,91
13-Jun-22,30.00,30.51,29.50,29.97,11585
10-Jun-22,32.55,32.55,32.55,32.55,130
08-Jun-22,35.77,35.77,35.49,35.49,393
07-Jun-22,35.86,35.86,35.86,35.86,1923745
06-Jun-22,33.02,34.21,33.02,33.85,931
02-Jun-22,36.06,36.06,36.06,36.06,36
01-Jun-22,33.55,33.84,33.55,33.84,3581094
31-May-22,31.64,31.64,31.64,31.64,63
27-May-22,33.60,33.60,33.60,33.60,33
26-May-22,31.90,31.90,31.40,31.40,95
25-May-22,31.90,31.90,31.90,31.90,191
24-May-22,29.40,29.40,29.40,29.40,117
23-May-22,32.62,32.62,32.62,32.62,65
20-May-22,31.69,31.69,31.69,31.69,190
19-May-22,33.54,33.54,33.54,33.54,268
18-May-22,31.19,31.19,30.66,30.66,61
17-May-22,33.36,33.36,33.36,33.36,33
16-May-22,34.09,34.09,34.09,34.09,238
13-May-22,36.33,36.33,36.33,36.33,254
11-May-22,33.22,33.22,31.97,31.97,1692
10-May-22,32.41,33.39,32.41,33.39,998
09-May-22,34.31,34.31,34.31,34.31,205
06-May-22,36.24,36.24,36.24,36.24,253
05-May-22,33.50,33.76,33.50,33.76,201
04-May-22,36.31,38.13,34.86,38.13,147
03-May-22,37.18,37.18,36.55,36.55,184
02-May-22,38.92,38.92,38.92,38.92,38
29-Apr-22,38.03,38.03,38.03,38.03,38
28-Apr-22,39.48,39.48,39.48,39.48,78
27-Apr-22,37.97,37.97,37.10,37.10,112
26-Apr-22,37.36,37.36,37.36,37.36,112
22-Apr-22,38.67,38.67,37.80,37.80,3633
20-Apr-22,39.52,39.52,39.52,39.52,158
19-Apr-22,42.92,42.92,42.92,42.92,128
18-Apr-22,39.77,39.77,39.77,39.77,437
14-Apr-22,42.03,42.03,42.03,42.03,126
13-Apr-22,44.34,44.34,44.34,44.34,88
12-Apr-22,41.31,41.58,41.31,41.58,539
11-Apr-22,43.19,43.19,43.19,43.19,172
07-Apr-22,44.10,44.10,44.10,44.10,88
05-Apr-22,43.85,43.85,43.85,43.85,219
04-Apr-22,47.40,47.40,46.46,46.53,796
31-Mar-22,45.53,45.53,45.53,45.53,91
30-Mar-22,48.57,48.57,48.57,48.57,3157
15-Mar-22,40.00,41.52,40.00,41.52,445
18-Feb-22,53.00,53.00,53.00,53.00,4770
17-Feb-22,52.47,52.47,52.47,52.47,52
15-Feb-22,57.64,57.75,57.64,57.75,576
11-Feb-22,58.30,58.30,58.30,58.30,40635
10-Feb-22,57.46,57.46,57.46,57.46,40049
03-Feb-22,50.00,50.00,50.00,50.00,100
26-Jan-22,50.22,50.22,50.00,50.00,100
21-Jan-22,54.00,54.00,54.00,54.00,54
13-Jan-22,54.67,54.67,54.67,54.67,54
12-Jan-22,57.12,57.12,57.12,57.12,57
11-Jan-22,59.10,59.10,58.78,58.80,353
06-Jan-22,59.07,59.07,59.07,59.07,118
05-Jan-22,59.51,60.06,59.02,59.02,201433
14-Dec-21,78.77,78.77,78.77,78.77,1260
06-Dec-21,82.00,82.00,81.40,81.40,67485
02-Dec-21,88.89,88.89,88.89,88.89,2488
29-Nov-21,93.85,94.20,93.85,94.20,188
26-Nov-21,90.98,90.98,90.13,90.13,545
03-Nov-21,88.28,88.28,88.28,88.28,4414
25-Oct-21,93.87,93.97,93.86,93.86,7606
22-Oct-21,91.24,91.24,91.24,91.24,27372
21-Oct-21,89.69,89.69,89.69,89.69,896
18-Oct-21,87.14,87.14,87.14,87.14,871
15-Oct-21,85.99,86.74,85.99,86.74,27749
14-Oct-21,86.90,86.90,85.71,85.99,186084
27-Sep-21,74.34,74.34,74.34,74.34,5203
21-Sep-21,72.73,72.73,72.73,72.73,727
18-Aug-21,70.56,70.56,70.56,70.56,4939
17-Aug-21,69.80,69.80,69.80,69.80,209

*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: H2UB34