Cotação atual, histórico e gráfico do papel: H2UB34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
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