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
11/05/2026	-12,15%	-2,57	18,58	19,45	18,58	19,45	1K	6
08/05/2026	-12,39%	-2,99	21,15	18,20	18,06	21,15	113K	32
07/05/2026	-2,74%	-0,68	24,14	24,14	24,14	24,14	1K	1
04/05/2026	12,41%	2,74	24,82	23,64	23,62	25,21	138K	8
30/04/2026	-5,11%	-1,19	22,08	22,08	22,08	22,08	44	1
28/04/2026	3,15%	0,71	23,27	22,10	22,10	23,27	485	3
27/04/2026	2,55%	0,56	22,56	22,80	22,56	22,82	295	5

24/04/2026	4,07%	0,86	22,00	22,17	22,00	22,17	31K	2
23/04/2026	-6,67%	-1,51	21,14	21,55	21,14	21,55	364	5
22/04/2026	-0,48%	-0,11	22,65	22,65	22,65	22,65	249	2
20/04/2026	-12,12%	-3,14	22,76	22,35	22,20	22,76	2K	6
17/04/2026	15,99%	3,57	25,90	22,28	22,28	25,90	499	4
16/04/2026	2,43%	0,53	22,33	22,57	22,30	22,57	3K	3
15/04/2026	6,86%	1,40	21,80	21,50	21,50	21,80	10K	2
13/04/2026	6,25%	1,20	20,40	20,40	20,40	20,40	40	1
10/04/2026	-4,95%	-1,00	19,20	20,56	19,00	20,56	12K	10
09/04/2026	-10,93%	-2,48	20,20	21,30	20,20	21,30	16K	5
08/04/2026	-4,91%	-1,17	22,68	23,38	22,68	23,38	204	4
07/04/2026	-5,54%	-1,40	23,85	24,81	23,85	24,81	167	3
02/04/2026	1,00%	0,25	25,25	25,25	25,25	25,25	25	1
30/03/2026	2,46%	0,60	25,00	23,91	23,91	25,00	86K	3
27/03/2026	-3,97%	-1,01	24,40	24,40	24,40	24,40	10K	1
26/03/2026	0,24%	0,06	25,41	25,41	25,41	25,41	50	1
24/03/2026	-7,38%	-2,02	25,35	25,15	25,01	25,47	377	6
20/03/2026	-1,12%	-0,31	27,37	27,37	27,37	27,37	109	1
19/03/2026	0,51%	0,14	27,68	27,68	27,68	27,68	57K	1
18/03/2026	-2,62%	-0,74	27,54	27,54	27,54	27,54	109	2
16/03/2026	5,17%	1,39	28,28	27,88	27,88	28,28	8K	2
12/03/2026	1,01%	0,27	26,89	26,89	26,89	26,89	26	1
11/03/2026	-3,59%	-0,99	26,62	26,49	26,49	26,62	1K	2
10/03/2026	-7,75%	-2,32	27,61	27,88	27,61	27,88	39K	4
09/03/2026	-1,03%	-0,31	29,93	29,93	29,93	29,93	29	1
06/03/2026	-1,11%	-0,34	30,24	30,00	30,00	30,24	32K	4
05/03/2026	3,94%	1,16	30,58	30,58	30,58	30,58	122	1
04/03/2026	1,03%	0,30	29,42	29,42	29,42	29,42	176	1
03/03/2026	8,29%	2,23	29,12	27,70	27,70	29,12	316K	8
02/03/2026	1,43%	0,38	26,89	26,89	26,89	26,89	4K	1
27/02/2026	-0,67%	-0,18	26,51	26,51	26,51	26,51	530	1
26/02/2026	7,06%	1,76	26,69	26,21	26,21	27,81	356K	13
25/02/2026	4,18%	1,00	24,93	24,90	24,58	24,93	543	4
24/02/2026	5,42%	1,23	23,93	23,93	23,93	23,93	1K	1
23/02/2026	-7,87%	-1,94	22,70	24,05	22,70	24,05	422	4
20/02/2026	-4,90%	-1,27	24,64	25,91	24,64	25,91	2K	4
18/02/2026	1,97%	0,50	25,91	25,91	25,91	25,91	51	1
13/02/2026	9,15%	2,13	25,41	24,65	24,65	26,25	1K	5
12/02/2026	6,30%	1,38	23,28	22,94	22,64	24,58	482K	10
11/02/2026	-8,52%	-2,04	21,90	22,74	21,88	22,74	2K	3
10/02/2026	2,84%	0,66	23,94	24,80	23,94	24,80	50K	3
09/02/2026	-4,55%	-1,11	23,28	22,90	22,90	23,32	48K	3
06/02/2026	1,62%	0,39	24,39	24,14	24,14	24,39	5K	2
05/02/2026	-3,92%	-0,98	24,00	24,84	24,00	24,84	2M	21
04/02/2026	-3,74%	-0,97	24,98	24,98	24,98	24,98	51K	1
03/02/2026	-12,24%	-3,62	25,95	27,92	25,95	27,92	580	4
02/02/2026	0,41%	0,12	29,57	29,57	29,57	29,57	19K	2
30/01/2026	1,03%	0,30	29,45	29,45	29,45	29,45	294	1
29/01/2026	-12,70%	-4,24	29,15	30,94	29,15	30,94	268	3
27/01/2026	-2,23%	-0,76	33,39	33,39	33,39	33,39	100	1
26/01/2026	1,94%	0,65	34,15	34,15	34,15	34,15	683	1
22/01/2026	3,08%	1,00	33,50	33,50	33,50	33,50	47K	1
21/01/2026	-0,15%	-0,05	32,50	32,50	32,50	32,50	650	1
20/01/2026	-5,65%	-1,95	32,55	32,56	32,55	32,56	67K	2
19/01/2026	0,64%	0,22	34,50	34,50	34,50	34,50	1K	1
16/01/2026	-4,99%	-1,80	34,28	34,28	34,28	34,28	68	1
15/01/2026	-2,62%	-0,97	36,08	36,08	36,08	36,08	72	1
14/01/2026	-7,33%	-2,93	37,05	37,98	37,05	37,98	76K	3
09/01/2026	-1,50%	-0,61	39,98	39,98	39,98	39,98	39	1
08/01/2026	3,63%	1,42	40,59	40,59	40,59	40,59	243	1
26/11/2025	2,30%	0,88	39,17	39,17	39,17	39,17	195	1
24/11/2025	-1,31%	-0,51	38,29	38,29	38,29	38,29	2K	1
19/11/2025	0,00%	0,00	38,80	38,80	38,80	38,80	38	1
18/11/2025	-2,02%	-0,80	38,80	38,81	38,80	38,81	7K	2
17/11/2025	-4,58%	-1,90	39,60	40,62	39,60	40,62	160	2
13/11/2025	-1,50%	-0,63	41,50	41,50	41,50	41,50	3K	1
12/11/2025	0,31%	0,13	42,13	41,86	41,85	42,13	98K	4
11/11/2025	2,12%	0,87	42,00	41,41	41,41	42,00	98K	5
10/11/2025	-21,81%	-11,47	41,13	41,99	40,50	41,99	105K	12
03/11/2025	3,44%	1,75	52,60	52,60	52,60	52,60	16K	1
28/10/2025	-0,43%	-0,22	50,85	50,85	50,85	50,85	25K	1
27/10/2025	6,04%	2,91	51,07	51,56	51,07	51,56	16K	2
10/10/2025	-0,41%	-0,20	48,16	48,16	48,16	48,16	10K	1
09/10/2025	4,13%	1,92	48,36	48,36	48,36	48,36	3K	1
07/10/2025	0,09%	0,04	46,44	46,44	46,44	46,44	90K	19
01/10/2025	-7,83%	-3,94	46,40	47,85	45,50	47,85	96K	4
30/09/2025	-8,51%	-4,68	50,34	49,98	49,98	50,34	21K	2
23/09/2025	0,04%	0,02	55,02	55,02	55,02	55,02	1K	1
18/09/2025	0,64%	0,35	55,00	55,00	55,00	55,00	55	1
16/09/2025	0,00%	0,00	54,65	54,65	54,65	54,65	1K	2
09/09/2025	1,30%	0,70	54,65	54,65	54,65	54,65	7K	1
08/09/2025	5,95%	3,03	53,95	53,55	53,55	53,95	1K	2
04/09/2025	-0,39%	-0,20	50,92	50,92	50,92	50,92	3K	1
02/09/2025	0,04%	0,02	51,12	51,12	51,12	51,12	3K	1
22/08/2025	3,65%	1,80	51,10	51,10	51,10	51,10	102	1
21/08/2025	1,44%	0,70	49,30	49,30	49,30	49,30	98	1
19/08/2025	4,85%	2,25	48,60	48,60	48,60	48,60	97	1
14/08/2025	0,00%	0,00	46,35	46,35	46,35	46,35	46	1
13/08/2025	1,31%	0,60	46,35	46,05	46,05	46,35	3K	2
12/08/2025	-0,22%	-0,10	45,75	45,70	45,70	46,65	37K	5
11/08/2025	-6,08%	-2,97	45,85	45,85	45,85	45,85	91	1
08/08/2025	-0,75%	-0,37	48,82	48,82	48,82	48,82	48	1
07/08/2025	-9,16%	-4,96	49,19	49,50	49,10	49,50	1K	4
06/08/2025	-1,69%	-0,93	54,15	54,15	54,15	54,15	108	1
05/08/2025	-1,08%	-0,60	55,08	55,08	55,08	55,08	55	1
04/08/2025	-0,02%	-0,01	55,68	55,68	55,68	55,68	278	1
01/08/2025	-5,00%	-2,93	55,69	57,25	55,69	57,25	6K	4
31/07/2025	-1,55%	-0,92	58,62	59,00	58,62	59,00	117	2
30/07/2025	-3,19%	-1,96	59,54	59,54	59,54	59,54	178	1
29/07/2025	-1,82%	-1,14	61,50	61,50	61,50	61,50	246	1
28/07/2025	0,48%	0,30	62,64	62,64	62,64	62,64	501	1
25/07/2025	1,66%	1,02	62,34	62,34	62,34	62,34	436	1
24/07/2025	-1,35%	-0,84	61,32	61,32	61,32	61,32	61	1
23/07/2025	1,37%	0,84	62,16	62,16	62,16	62,16	186	1
22/07/2025	0,20%	0,12	61,32	61,32	61,32	61,32	183	1
21/07/2025	1,39%	0,84	61,20	61,20	61,20	61,20	306	1
18/07/2025	2,44%	1,44	60,36	60,36	60,36	60,36	301	1
17/07/2025	-0,71%	-0,42	58,92	58,92	58,92	58,92	58	1
15/07/2025	-2,08%	-1,26	59,34	59,34	59,34	59,34	237	1
14/07/2025	3,17%	1,86	60,60	60,60	60,60	60,60	60	1
11/07/2025	-5,68%	-3,54	58,74	58,74	58,74	58,74	998	1
10/07/2025	1,27%	0,78	62,28	62,28	62,28	62,28	124	1
09/07/2025	1,08%	0,66	61,50	61,50	61,50	61,50	1K	1
08/07/2025	-0,29%	-0,18	60,84	60,84	60,84	60,84	425	1
07/07/2025	3,88%	2,28	61,02	60,66	60,66	61,02	2K	2
02/07/2025	-2,59%	-1,56	58,74	58,74	58,74	58,74	234	1
01/07/2025	0,12%	0,07	60,30	59,98	59,98	60,96	5K	3
27/06/2025	-0,12%	-0,07	60,23	60,42	60,23	60,42	301	2
26/06/2025	0,43%	0,26	60,30	60,30	60,30	60,30	301	1
25/06/2025	-1,61%	-0,98	60,04	60,04	60,04	60,04	420	1
24/06/2025	3,21%	1,90	61,02	61,02	61,02	61,02	549	1
23/06/2025	0,96%	0,56	59,12	59,12	59,12	59,12	59	1
20/06/2025	-1,60%	-0,95	58,56	59,94	58,56	59,94	474	3
18/06/2025	-1,60%	-0,97	59,51	59,51	59,51	59,51	119	1
17/06/2025	-0,10%	-0,06	60,48	60,48	60,48	60,48	362	2
16/06/2025	-1,56%	-0,96	60,54	60,54	60,54	60,54	12K	2
13/06/2025	-	-	61,50	61,92	61,50	61,92	803	2

Date,Open,High,Low,Close,Volume
11-May-26,19.45,19.45,18.58,18.58,1129
08-May-26,18.20,21.15,18.06,21.15,112594
07-May-26,24.14,24.14,24.14,24.14,1327
04-May-26,23.64,25.21,23.62,24.82,137940
30-Apr-26,22.08,22.08,22.08,22.08,44
28-Apr-26,22.10,23.27,22.10,23.27,485
27-Apr-26,22.80,22.82,22.56,22.56,295
24-Apr-26,22.17,22.17,22.00,22.00,31258
23-Apr-26,21.55,21.55,21.14,21.14,364
22-Apr-26,22.65,22.65,22.65,22.65,249
20-Apr-26,22.35,22.76,22.20,22.76,1672
17-Apr-26,22.28,25.90,22.28,25.90,499
16-Apr-26,22.57,22.57,22.30,22.33,3281
15-Apr-26,21.50,21.80,21.50,21.80,10178
13-Apr-26,20.40,20.40,20.40,20.40,40
10-Apr-26,20.56,20.56,19.00,19.20,11534
09-Apr-26,21.30,21.30,20.20,20.20,15600
08-Apr-26,23.38,23.38,22.68,22.68,204
07-Apr-26,24.81,24.81,23.85,23.85,167
02-Apr-26,25.25,25.25,25.25,25.25,25
30-Mar-26,23.91,25.00,23.91,25.00,86297
27-Mar-26,24.40,24.40,24.40,24.40,10004
26-Mar-26,25.41,25.41,25.41,25.41,50
24-Mar-26,25.15,25.47,25.01,25.35,377
20-Mar-26,27.37,27.37,27.37,27.37,109
19-Mar-26,27.68,27.68,27.68,27.68,56827
18-Mar-26,27.54,27.54,27.54,27.54,109
16-Mar-26,27.88,28.28,27.88,28.28,7944
12-Mar-26,26.89,26.89,26.89,26.89,26
11-Mar-26,26.49,26.62,26.49,26.62,1463
10-Mar-26,27.88,27.88,27.61,27.61,39445
09-Mar-26,29.93,29.93,29.93,29.93,29
06-Mar-26,30.00,30.24,30.00,30.24,31995
05-Mar-26,30.58,30.58,30.58,30.58,122
04-Mar-26,29.42,29.42,29.42,29.42,176
03-Mar-26,27.70,29.12,27.70,29.12,316194
02-Mar-26,26.89,26.89,26.89,26.89,3764
27-Feb-26,26.51,26.51,26.51,26.51,530
26-Feb-26,26.21,27.81,26.21,26.69,355942
25-Feb-26,24.90,24.93,24.58,24.93,543
24-Feb-26,23.93,23.93,23.93,23.93,1196
23-Feb-26,24.05,24.05,22.70,22.70,422
20-Feb-26,25.91,25.91,24.64,24.64,1518
18-Feb-26,25.91,25.91,25.91,25.91,51
13-Feb-26,24.65,26.25,24.65,25.41,1081
12-Feb-26,22.94,24.58,22.64,23.28,481633
11-Feb-26,22.74,22.74,21.88,21.90,1755
10-Feb-26,24.80,24.80,23.94,23.94,50164
09-Feb-26,22.90,23.32,22.90,23.28,47862
06-Feb-26,24.14,24.39,24.14,24.39,4828
05-Feb-26,24.84,24.84,24.00,24.00,1709341
04-Feb-26,24.98,24.98,24.98,24.98,51283
03-Feb-26,27.92,27.92,25.95,25.95,580
02-Feb-26,29.57,29.57,29.57,29.57,19131
30-Jan-26,29.45,29.45,29.45,29.45,294
29-Jan-26,30.94,30.94,29.15,29.15,268
27-Jan-26,33.39,33.39,33.39,33.39,100
26-Jan-26,34.15,34.15,34.15,34.15,683
22-Jan-26,33.50,33.50,33.50,33.50,46900
21-Jan-26,32.50,32.50,32.50,32.50,650
20-Jan-26,32.56,32.56,32.55,32.55,66922
19-Jan-26,34.50,34.50,34.50,34.50,1035
16-Jan-26,34.28,34.28,34.28,34.28,68
15-Jan-26,36.08,36.08,36.08,36.08,72
14-Jan-26,37.98,37.98,37.05,37.05,76176
09-Jan-26,39.98,39.98,39.98,39.98,39
08-Jan-26,40.59,40.59,40.59,40.59,243
26-Nov-25,39.17,39.17,39.17,39.17,195
24-Nov-25,38.29,38.29,38.29,38.29,1569
19-Nov-25,38.80,38.80,38.80,38.80,38
18-Nov-25,38.81,38.81,38.80,38.80,7373
17-Nov-25,40.62,40.62,39.60,39.60,160
13-Nov-25,41.50,41.50,41.50,41.50,2905
12-Nov-25,41.86,42.13,41.85,42.13,98184
11-Nov-25,41.41,42.00,41.41,42.00,98201
10-Nov-25,41.99,41.99,40.50,41.13,105278
03-Nov-25,52.60,52.60,52.60,52.60,15780
28-Oct-25,50.85,50.85,50.85,50.85,24662
27-Oct-25,51.56,51.56,51.07,51.07,15978
10-Oct-25,48.16,48.16,48.16,48.16,9632
09-Oct-25,48.36,48.36,48.36,48.36,2901
07-Oct-25,46.44,46.44,46.44,46.44,89629
01-Oct-25,47.85,47.85,45.50,46.40,96078
30-Sep-25,49.98,50.34,49.98,50.34,20901
23-Sep-25,55.02,55.02,55.02,55.02,1155
18-Sep-25,55.00,55.00,55.00,55.00,55
16-Sep-25,54.65,54.65,54.65,54.65,1147
09-Sep-25,54.65,54.65,54.65,54.65,7323
08-Sep-25,53.55,53.95,53.55,53.95,1184
04-Sep-25,50.92,50.92,50.92,50.92,2546
02-Sep-25,51.12,51.12,51.12,51.12,2556
22-Aug-25,51.10,51.10,51.10,51.10,102
21-Aug-25,49.30,49.30,49.30,49.30,98
19-Aug-25,48.60,48.60,48.60,48.60,97
14-Aug-25,46.35,46.35,46.35,46.35,46
13-Aug-25,46.05,46.35,46.05,46.35,3095
12-Aug-25,45.70,46.65,45.70,45.75,36777
11-Aug-25,45.85,45.85,45.85,45.85,91
08-Aug-25,48.82,48.82,48.82,48.82,48
07-Aug-25,49.50,49.50,49.10,49.19,1186
06-Aug-25,54.15,54.15,54.15,54.15,108
05-Aug-25,55.08,55.08,55.08,55.08,55
04-Aug-25,55.68,55.68,55.68,55.68,278
01-Aug-25,57.25,57.25,55.69,55.69,6041
31-Jul-25,59.00,59.00,58.62,58.62,117
30-Jul-25,59.54,59.54,59.54,59.54,178
29-Jul-25,61.50,61.50,61.50,61.50,246
28-Jul-25,62.64,62.64,62.64,62.64,501
25-Jul-25,62.34,62.34,62.34,62.34,436
24-Jul-25,61.32,61.32,61.32,61.32,61
23-Jul-25,62.16,62.16,62.16,62.16,186
22-Jul-25,61.32,61.32,61.32,61.32,183
21-Jul-25,61.20,61.20,61.20,61.20,306
18-Jul-25,60.36,60.36,60.36,60.36,301
17-Jul-25,58.92,58.92,58.92,58.92,58
15-Jul-25,59.34,59.34,59.34,59.34,237
14-Jul-25,60.60,60.60,60.60,60.60,60
11-Jul-25,58.74,58.74,58.74,58.74,998
10-Jul-25,62.28,62.28,62.28,62.28,124
09-Jul-25,61.50,61.50,61.50,61.50,1168
08-Jul-25,60.84,60.84,60.84,60.84,425
07-Jul-25,60.66,61.02,60.66,61.02,1641
02-Jul-25,58.74,58.74,58.74,58.74,234
01-Jul-25,59.98,60.96,59.98,60.30,5281
27-Jun-25,60.42,60.42,60.23,60.23,301
26-Jun-25,60.30,60.30,60.30,60.30,301
25-Jun-25,60.04,60.04,60.04,60.04,420
24-Jun-25,61.02,61.02,61.02,61.02,549
23-Jun-25,59.12,59.12,59.12,59.12,59
20-Jun-25,59.94,59.94,58.56,58.56,474
18-Jun-25,59.51,59.51,59.51,59.51,119
17-Jun-25,60.48,60.48,60.48,60.48,362
16-Jun-25,60.54,60.54,60.54,60.54,12410
13-Jun-25,61.92,61.92,61.50,61.50,803

*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