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
04/10/2024	3,09%	1,74	58,14	58,14	58,14	58,14	58	1
03/10/2024	-0,32%	-0,18	56,40	56,70	56,40	56,70	395	2
02/10/2024	-2,98%	-1,74	56,58	56,58	56,58	56,58	282	1
01/10/2024	0,52%	0,30	58,32	58,32	58,32	58,32	349	1
30/09/2024	-0,50%	-0,29	58,02	58,26	58,02	58,26	1K	2
27/09/2024	-0,02%	-0,01	58,31	58,31	58,31	58,31	291	1
26/09/2024	-0,19%	-0,11	58,32	58,32	58,32	58,32	699	1

25/09/2024	-0,02%	-0,01	58,43	58,98	58,43	58,98	1K	2
24/09/2024	-0,10%	-0,06	58,44	58,37	58,37	58,44	22K	2
23/09/2024	0,52%	0,30	58,50	58,50	58,50	58,50	58	1
20/09/2024	4,96%	2,75	58,20	58,20	58,20	58,20	1K	1
18/09/2024	2,12%	1,15	55,45	55,45	55,45	55,45	720	1
17/09/2024	-0,93%	-0,51	54,30	54,30	54,30	54,30	434	1
16/09/2024	-0,38%	-0,21	54,81	54,81	54,81	54,81	657	1
13/09/2024	-2,55%	-1,44	55,02	55,02	55,02	55,02	880	1
11/09/2024	1,62%	0,90	56,46	56,46	56,46	56,46	225	1
10/09/2024	0,22%	0,12	55,56	55,56	55,56	55,56	2K	1
09/09/2024	-0,22%	-0,12	55,44	56,22	55,44	56,22	28K	2
06/09/2024	-2,11%	-1,20	55,56	55,56	55,56	55,56	722	1
05/09/2024	2,71%	1,50	56,76	55,26	55,26	56,76	736	2
04/09/2024	-1,16%	-0,65	55,26	55,26	55,26	55,26	221	1
03/09/2024	-0,55%	-0,31	55,91	55,91	55,91	55,91	447	1
30/08/2024	0,12%	0,07	56,22	56,15	56,15	56,22	505	2
29/08/2024	2,61%	1,43	56,15	56,15	56,15	56,15	786	1
28/08/2024	-1,41%	-0,78	54,72	54,72	54,72	54,72	383	1
27/08/2024	1,65%	0,90	55,50	55,50	55,50	55,50	111	1
26/08/2024	-1,30%	-0,72	54,60	54,60	54,60	54,60	109	1
23/08/2024	-0,32%	-0,18	55,32	55,32	55,32	55,32	608	1
22/08/2024	2,21%	1,20	55,50	55,50	55,50	55,50	943	1
21/08/2024	2,07%	1,10	54,30	54,30	54,30	54,30	325	1
20/08/2024	-1,75%	-0,95	53,20	53,20	53,20	53,20	957	1
19/08/2024	-0,18%	-0,10	54,15	54,15	54,15	54,15	649	1
16/08/2024	1,02%	0,55	54,25	54,00	54,00	54,25	108	2
15/08/2024	1,70%	0,90	53,70	53,55	53,55	53,70	858	2
14/08/2024	0,09%	0,05	52,80	52,80	52,80	52,80	158	1
13/08/2024	1,91%	0,99	52,75	52,75	52,75	52,75	58K	1
12/08/2024	-0,84%	-0,44	51,76	51,76	51,76	51,76	5K	3
05/08/2024	-6,55%	-3,66	52,20	49,98	49,98	52,20	1K	3
01/08/2024	4,02%	2,16	55,86	55,86	55,86	55,86	55	1
24/07/2024	0,86%	0,46	53,70	53,60	53,60	53,70	2K	2
19/07/2024	-1,54%	-0,83	53,24	53,60	53,24	53,60	374	2
18/07/2024	2,89%	1,52	54,07	53,60	53,60	54,07	2K	4
17/07/2024	0,67%	0,35	52,55	52,55	52,55	52,55	52	1
16/07/2024	0,00%	0,00	52,20	52,20	52,20	52,20	104	1
15/07/2024	1,54%	0,79	52,20	52,00	52,00	52,20	260	2
12/07/2024	-16,42%	-10,10	51,41	56,72	51,41	56,72	3K	10
10/07/2024	0,21%	0,13	61,51	61,51	61,51	61,51	184	1
09/07/2024	-4,54%	-2,92	61,38	61,38	61,38	61,38	10K	2
08/07/2024	-1,00%	-0,65	64,30	64,30	64,30	64,30	64	1
05/07/2024	2,82%	1,78	64,95	64,95	64,95	64,95	5K	1
25/06/2024	3,39%	2,07	63,17	63,17	63,17	63,17	5K	1
21/06/2024	-4,56%	-2,92	61,10	64,14	61,10	64,14	125	2
06/06/2024	2,35%	1,47	64,02	64,02	64,02	64,02	5K	1
03/06/2024	-0,90%	-0,57	62,55	64,00	62,55	64,00	4K	2
31/05/2024	-4,36%	-2,88	63,12	63,12	63,12	63,12	63	1
28/05/2024	8,73%	5,30	66,00	62,01	62,01	66,00	981	5
24/05/2024	-3,74%	-2,36	60,70	60,70	60,70	60,70	10K	2
20/05/2024	0,67%	0,42	63,06	63,06	63,06	63,06	10K	1
17/05/2024	-0,96%	-0,61	62,64	63,38	62,64	63,38	126	2
16/05/2024	3,89%	2,37	63,25	63,25	63,25	63,25	253	1
14/05/2024	1,16%	0,70	60,88	60,88	60,88	60,88	913	1
08/05/2024	-1,43%	-0,87	60,18	62,00	60,18	62,00	16K	5
03/05/2024	1,04%	0,63	61,05	61,05	61,05	61,05	10K	1
02/05/2024	-7,02%	-4,56	60,42	60,42	60,42	60,60	48K	4
29/04/2024	-0,49%	-0,32	64,98	64,98	64,98	64,98	129	1
26/04/2024	-4,71%	-3,23	65,30	65,30	65,30	65,30	10K	2
18/04/2024	1,77%	1,19	68,53	68,53	68,53	68,53	5K	1
16/04/2024	0,21%	0,14	67,34	67,34	67,34	67,34	67	1
15/04/2024	-1,31%	-0,89	67,20	83,35	67,20	83,35	217	2
11/04/2024	0,59%	0,40	68,09	68,09	68,09	68,09	5K	1
08/04/2024	-2,52%	-1,75	67,69	69,58	67,69	69,58	6K	5
05/04/2024	2,33%	1,58	69,44	69,44	69,44	69,44	347	1
04/04/2024	3,45%	2,26	67,86	67,86	67,86	67,86	5K	1
01/04/2024	5,62%	3,49	65,60	65,60	65,60	65,60	5K	1
28/03/2024	-1,08%	-0,68	62,11	62,11	62,11	62,11	931	1
25/03/2024	0,46%	0,29	62,79	62,79	62,79	62,79	5K	1
21/03/2024	0,90%	0,56	62,50	62,50	62,50	62,50	6K	1
20/03/2024	1,61%	0,98	61,94	61,94	61,94	61,94	247	1
19/03/2024	0,59%	0,36	60,96	60,24	60,24	60,96	2K	7
15/03/2024	-4,08%	-2,58	60,60	60,60	60,60	60,60	303	1
14/03/2024	3,49%	2,13	63,18	63,18	63,18	63,18	631	1
08/03/2024	1,34%	0,81	61,05	61,05	61,05	61,05	5K	1
06/03/2024	-1,89%	-1,16	60,24	60,96	60,24	60,96	121	2
29/02/2024	1,55%	0,94	61,40	61,40	61,40	61,40	5K	1
27/02/2024	0,43%	0,26	60,46	60,46	60,46	60,46	5K	1
22/02/2024	2,21%	1,30	60,20	59,80	59,80	60,20	1K	6
20/02/2024	-2,01%	-1,21	58,90	58,90	58,90	58,90	10K	1
19/02/2024	-0,32%	-0,19	60,11	60,11	60,11	60,11	60	1
15/02/2024	-3,52%	-2,20	60,30	60,30	60,30	60,30	5K	2
08/02/2024	-0,79%	-0,50	62,50	62,50	62,50	62,50	5K	2
05/02/2024	3,53%	2,15	63,00	63,00	63,00	63,00	63	1
02/02/2024	4,02%	2,35	60,85	61,14	60,50	61,14	9K	22
24/01/2024	-0,71%	-0,42	58,50	58,50	58,50	58,50	5K	1
23/01/2024	7,44%	4,08	58,92	58,92	58,92	58,92	5K	1
12/01/2024	-1,46%	-0,81	54,84	54,84	54,84	54,84	5K	1
11/01/2024	-1,22%	-0,69	55,65	55,65	55,65	55,65	6K	1
02/01/2024	0,54%	0,30	56,34	55,44	55,44	56,34	168	2
27/12/2023	-1,27%	-0,72	56,04	56,04	56,04	56,04	112	1
21/12/2023	3,11%	1,71	56,76	56,60	56,60	56,76	5K	2
18/12/2023	2,32%	1,25	55,05	55,05	55,05	55,05	6K	1
14/12/2023	2,87%	1,50	53,80	53,52	53,52	53,80	160	2
13/12/2023	1,45%	0,75	52,30	52,30	52,30	52,30	5K	1
12/12/2023	3,29%	1,64	51,55	50,80	50,80	51,55	1K	5
08/12/2023	3,06%	1,48	49,91	49,91	49,91	49,91	5K	1
07/12/2023	-2,22%	-1,10	48,43	48,43	48,43	48,43	5K	1
06/12/2023	0,36%	0,18	49,53	49,53	49,53	49,53	5K	1
05/12/2023	-1,38%	-0,69	49,35	49,35	49,35	49,35	5K	1
01/12/2023	0,56%	0,28	50,04	49,65	49,65	50,04	5K	2
30/11/2023	3,58%	1,72	49,76	49,76	49,76	49,76	99	1
29/11/2023	4,55%	2,09	48,04	48,04	48,04	48,04	96	1
28/11/2023	0,77%	0,35	45,95	45,65	45,65	45,95	10K	2
24/11/2023	2,70%	1,20	45,60	45,50	45,50	45,60	174K	7
14/11/2023	-4,25%	-1,97	44,40	44,24	43,95	44,42	6K	5
09/11/2023	8,85%	3,77	46,37	44,76	44,76	46,37	182	4
07/11/2023	4,31%	1,76	42,60	43,10	42,60	43,10	6K	2
26/10/2023	-1,57%	-0,65	40,84	41,00	40,84	41,00	8K	2
25/10/2023	-4,40%	-1,91	41,49	42,49	41,49	42,49	4K	2
23/10/2023	0,00%	0,00	43,40	43,40	43,40	43,40	217	1
20/10/2023	-8,46%	-4,01	43,40	44,03	43,40	44,03	871	4
17/10/2023	1,20%	0,56	47,41	47,41	47,41	47,41	142	1
13/10/2023	2,67%	1,22	46,85	46,85	46,85	46,85	468	1
11/10/2023	-4,84%	-2,32	45,63	45,63	45,63	45,63	91	1
05/10/2023	-3,52%	-1,75	47,95	47,95	47,95	47,95	5K	2
28/09/2023	4,19%	2,00	49,70	49,70	49,70	49,70	5K	1
25/09/2023	0,87%	0,41	47,70	47,70	47,70	47,70	5K	1
22/09/2023	-2,29%	-1,11	47,29	47,29	47,29	47,29	94	1
21/09/2023	-3,34%	-1,67	48,40	49,00	48,40	49,00	729	2
19/09/2023	1,98%	0,97	50,07	49,10	49,06	50,07	128K	3
15/09/2023	-1,56%	-0,78	49,10	49,10	49,10	49,10	98	1
14/09/2023	-6,50%	-3,47	49,88	49,88	49,88	49,88	5K	1
31/08/2023	3,49%	1,80	53,35	53,41	53,35	53,41	213	3
30/08/2023	0,00%	0,00	51,55	51,55	51,55	51,55	51	1
25/08/2023	0,98%	0,50	51,55	51,55	51,55	51,55	51	1
16/08/2023	-	-	51,05	51,20	51,05	51,20	98K	2

Date,Open,High,Low,Close,Volume
04-Oct-24,58.14,58.14,58.14,58.14,58
03-Oct-24,56.70,56.70,56.40,56.40,395
02-Oct-24,56.58,56.58,56.58,56.58,282
01-Oct-24,58.32,58.32,58.32,58.32,349
30-Sep-24,58.26,58.26,58.02,58.02,1218
27-Sep-24,58.31,58.31,58.31,58.31,291
26-Sep-24,58.32,58.32,58.32,58.32,699
25-Sep-24,58.98,58.98,58.43,58.43,1407
24-Sep-24,58.37,58.44,58.37,58.44,22124
23-Sep-24,58.50,58.50,58.50,58.50,58
20-Sep-24,58.20,58.20,58.20,58.20,1338
18-Sep-24,55.45,55.45,55.45,55.45,720
17-Sep-24,54.30,54.30,54.30,54.30,434
16-Sep-24,54.81,54.81,54.81,54.81,657
13-Sep-24,55.02,55.02,55.02,55.02,880
11-Sep-24,56.46,56.46,56.46,56.46,225
10-Sep-24,55.56,55.56,55.56,55.56,1777
09-Sep-24,56.22,56.22,55.44,55.44,27887
06-Sep-24,55.56,55.56,55.56,55.56,722
05-Sep-24,55.26,56.76,55.26,56.76,736
04-Sep-24,55.26,55.26,55.26,55.26,221
03-Sep-24,55.91,55.91,55.91,55.91,447
30-Aug-24,56.15,56.22,56.15,56.22,505
29-Aug-24,56.15,56.15,56.15,56.15,786
28-Aug-24,54.72,54.72,54.72,54.72,383
27-Aug-24,55.50,55.50,55.50,55.50,111
26-Aug-24,54.60,54.60,54.60,54.60,109
23-Aug-24,55.32,55.32,55.32,55.32,608
22-Aug-24,55.50,55.50,55.50,55.50,943
21-Aug-24,54.30,54.30,54.30,54.30,325
20-Aug-24,53.20,53.20,53.20,53.20,957
19-Aug-24,54.15,54.15,54.15,54.15,649
16-Aug-24,54.00,54.25,54.00,54.25,108
15-Aug-24,53.55,53.70,53.55,53.70,858
14-Aug-24,52.80,52.80,52.80,52.80,158
13-Aug-24,52.75,52.75,52.75,52.75,58288
12-Aug-24,51.76,51.76,51.76,51.76,5020
05-Aug-24,49.98,52.20,49.98,52.20,1021
01-Aug-24,55.86,55.86,55.86,55.86,55
24-Jul-24,53.60,53.70,53.60,53.70,1610
19-Jul-24,53.60,53.60,53.24,53.24,374
18-Jul-24,53.60,54.07,53.60,54.07,1783
17-Jul-24,52.55,52.55,52.55,52.55,52
16-Jul-24,52.20,52.20,52.20,52.20,104
15-Jul-24,52.00,52.20,52.00,52.20,260
12-Jul-24,56.72,56.72,51.41,51.41,3104
10-Jul-24,61.51,61.51,61.51,61.51,184
09-Jul-24,61.38,61.38,61.38,61.38,9820
08-Jul-24,64.30,64.30,64.30,64.30,64
05-Jul-24,64.95,64.95,64.95,64.95,5196
25-Jun-24,63.17,63.17,63.17,63.17,5053
21-Jun-24,64.14,64.14,61.10,61.10,125
06-Jun-24,64.02,64.02,64.02,64.02,4673
03-Jun-24,64.00,64.00,62.55,62.55,3831
31-May-24,63.12,63.12,63.12,63.12,63
28-May-24,62.01,66.00,62.01,66.00,981
24-May-24,60.70,60.70,60.70,60.70,9712
20-May-24,63.06,63.06,63.06,63.06,10089
17-May-24,63.38,63.38,62.64,62.64,126
16-May-24,63.25,63.25,63.25,63.25,253
14-May-24,60.88,60.88,60.88,60.88,913
08-May-24,62.00,62.00,60.18,60.18,16218
03-May-24,61.05,61.05,61.05,61.05,9768
02-May-24,60.42,60.60,60.42,60.42,48084
29-Apr-24,64.98,64.98,64.98,64.98,129
26-Apr-24,65.30,65.30,65.30,65.30,10448
18-Apr-24,68.53,68.53,68.53,68.53,5482
16-Apr-24,67.34,67.34,67.34,67.34,67
15-Apr-24,83.35,83.35,67.20,67.20,217
11-Apr-24,68.09,68.09,68.09,68.09,5447
08-Apr-24,69.58,69.58,67.69,67.69,5627
05-Apr-24,69.44,69.44,69.44,69.44,347
04-Apr-24,67.86,67.86,67.86,67.86,4750
01-Apr-24,65.60,65.60,65.60,65.60,5248
28-Mar-24,62.11,62.11,62.11,62.11,931
25-Mar-24,62.79,62.79,62.79,62.79,5023
21-Mar-24,62.50,62.50,62.50,62.50,5625
20-Mar-24,61.94,61.94,61.94,61.94,247
19-Mar-24,60.24,60.96,60.24,60.96,1509
15-Mar-24,60.60,60.60,60.60,60.60,303
14-Mar-24,63.18,63.18,63.18,63.18,631
08-Mar-24,61.05,61.05,61.05,61.05,5189
06-Mar-24,60.96,60.96,60.24,60.24,121
29-Feb-24,61.40,61.40,61.40,61.40,4912
27-Feb-24,60.46,60.46,60.46,60.46,4836
22-Feb-24,59.80,60.20,59.80,60.20,1438
20-Feb-24,58.90,58.90,58.90,58.90,10013
19-Feb-24,60.11,60.11,60.11,60.11,60
15-Feb-24,60.30,60.30,60.30,60.30,5125
08-Feb-24,62.50,62.50,62.50,62.50,5000
05-Feb-24,63.00,63.00,63.00,63.00,63
02-Feb-24,61.14,61.14,60.50,60.85,9016
24-Jan-24,58.50,58.50,58.50,58.50,5265
23-Jan-24,58.92,58.92,58.92,58.92,5302
12-Jan-24,54.84,54.84,54.84,54.84,5484
11-Jan-24,55.65,55.65,55.65,55.65,5565
02-Jan-24,55.44,56.34,55.44,56.34,168
27-Dec-23,56.04,56.04,56.04,56.04,112
21-Dec-23,56.60,56.76,56.60,56.76,5150
18-Dec-23,55.05,55.05,55.05,55.05,5505
14-Dec-23,53.52,53.80,53.52,53.80,160
13-Dec-23,52.30,52.30,52.30,52.30,5230
12-Dec-23,50.80,51.55,50.80,51.55,1122
08-Dec-23,49.91,49.91,49.91,49.91,5490
07-Dec-23,48.43,48.43,48.43,48.43,5327
06-Dec-23,49.53,49.53,49.53,49.53,5448
05-Dec-23,49.35,49.35,49.35,49.35,5428
01-Dec-23,49.65,50.04,49.65,50.04,5003
30-Nov-23,49.76,49.76,49.76,49.76,99
29-Nov-23,48.04,48.04,48.04,48.04,96
28-Nov-23,45.65,45.95,45.65,45.95,10301
24-Nov-23,45.50,45.60,45.50,45.60,173969
14-Nov-23,44.24,44.42,43.95,44.40,5862
09-Nov-23,44.76,46.37,44.76,46.37,182
07-Nov-23,43.10,43.10,42.60,42.60,5600
26-Oct-23,41.00,41.00,40.84,40.84,8250
25-Oct-23,42.49,42.49,41.49,41.49,4233
23-Oct-23,43.40,43.40,43.40,43.40,217
20-Oct-23,44.03,44.03,43.40,43.40,871
17-Oct-23,47.41,47.41,47.41,47.41,142
13-Oct-23,46.85,46.85,46.85,46.85,468
11-Oct-23,45.63,45.63,45.63,45.63,91
05-Oct-23,47.95,47.95,47.95,47.95,5034
28-Sep-23,49.70,49.70,49.70,49.70,5218
25-Sep-23,47.70,47.70,47.70,47.70,4770
22-Sep-23,47.29,47.29,47.29,47.29,94
21-Sep-23,49.00,49.00,48.40,48.40,729
19-Sep-23,49.10,50.07,49.06,50.07,127512
15-Sep-23,49.10,49.10,49.10,49.10,98
14-Sep-23,49.88,49.88,49.88,49.88,5237
31-Aug-23,53.41,53.41,53.35,53.35,213
30-Aug-23,51.55,51.55,51.55,51.55,51
25-Aug-23,51.55,51.55,51.55,51.55,51
16-Aug-23,51.20,51.20,51.05,51.05,98158

*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