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
24/09/2026	0,88%	0,20	22,99	23,59	22,99	23,59	46	2
23/09/2026	4,45%	0,97	22,79	22,76	22,76	22,79	2K	2
22/09/2026	-0,37%	-0,08	21,82	22,66	21,64	22,66	3K	5
21/09/2026	-2,75%	-0,62	21,90	22,22	21,86	22,22	2K	4
18/09/2026	-4,37%	-1,03	22,52	24,12	22,42	24,12	203	3
17/09/2026	-4,66%	-1,15	23,55	23,55	23,55	23,55	141	1
16/09/2026	-3,14%	-0,80	24,70	24,70	24,70	24,70	47K	1
15/09/2026	-0,97%	-0,25	25,50	25,85	25,50	25,85	716	4
14/09/2026	10,61%	2,47	25,75	25,38	25,20	25,75	634	4
11/09/2026	2,33%	0,53	23,28	23,33	23,28	23,41	514	3
10/09/2026	-4,61%	-1,10	22,75	23,58	22,75	23,58	22K	3
09/09/2026	-4,26%	-1,06	23,85	24,16	23,85	24,16	72	2
08/09/2026	-2,70%	-0,69	24,91	24,78	24,78	24,91	36K	2
04/09/2026	-2,33%	-0,61	25,60	24,82	24,82	25,70	3K	3
03/09/2026	3,60%	0,91	26,21	26,46	26,21	26,46	67K	2
02/09/2026	-2,62%	-0,68	25,30	25,30	25,30	25,30	7K	1
01/09/2026	-5,08%	-1,39	25,98	26,53	25,98	26,53	474K	3
28/08/2026	3,56%	0,94	27,37	26,43	26,43	27,37	163	2
27/08/2026	4,96%	1,25	26,43	25,90	25,90	26,43	208	2
24/08/2026	1,04%	0,26	25,18	24,95	24,95	25,18	75	3
21/08/2026	0,52%	0,13	24,92	24,92	24,92	24,92	1K	1
20/08/2026	-0,68%	-0,17	24,79	25,21	24,79	25,21	74	2
19/08/2026	6,30%	1,48	24,96	24,81	24,81	24,96	548	3
18/08/2026	3,71%	0,84	23,48	23,46	23,46	23,48	939	2
17/08/2026	-3,00%	-0,70	22,64	23,39	22,64	23,39	2K	3
14/08/2026	-6,64%	-1,66	23,34	24,70	23,34	24,95	2K	5
13/08/2026	9,55%	2,18	25,00	22,75	22,75	25,00	58K	9
11/08/2026	8,46%	1,78	22,82	22,30	22,30	22,82	2K	3
07/08/2026	5,04%	1,01	21,04	21,21	20,81	21,42	1K	6
06/08/2026	-23,02%	-5,99	20,03	20,03	19,31	20,26	24K	22
05/08/2026	5,34%	1,32	26,02	26,02	26,02	26,02	104	1
03/08/2026	-2,76%	-0,70	24,70	24,92	24,70	24,92	3K	6
29/07/2026	8,41%	1,97	25,40	24,71	24,71	25,40	626	4
28/07/2026	4,88%	1,09	23,43	23,43	23,43	23,43	140	1
27/07/2026	12,49%	2,48	22,34	22,34	22,34	22,34	580	2
23/07/2026	-5,34%	-1,12	19,86	20,35	19,77	20,35	961	4
22/07/2026	-11,03%	-2,60	20,98	22,33	20,98	22,33	2K	4
20/07/2026	5,31%	1,19	23,58	23,48	23,48	23,58	211	2
13/07/2026	6,67%	1,40	22,39	22,39	22,39	22,39	134	1
10/07/2026	-0,05%	-0,01	20,99	21,26	20,99	21,26	1K	2
09/07/2026	2,74%	0,56	21,00	19,36	19,36	21,00	828	2
08/07/2026	-4,04%	-0,86	20,44	20,44	20,44	20,44	40	2
07/07/2026	7,36%	1,46	21,30	20,32	20,32	21,30	23K	5
06/07/2026	0,61%	0,12	19,84	19,76	19,76	19,84	59	2
02/07/2026	4,95%	0,93	19,72	19,72	19,72	19,72	1K	1
30/06/2026	-4,91%	-0,97	18,79	18,91	18,79	18,91	226	3
29/06/2026	11,26%	2,00	19,76	19,40	19,40	19,76	488	6
22/06/2026	0,06%	0,01	17,76	17,88	17,66	18,10	5K	4
19/06/2026	-3,06%	-0,56	17,75	17,67	17,67	17,75	3K	3
18/06/2026	1,44%	0,26	18,31	18,31	18,31	18,31	915	1
17/06/2026	-2,96%	-0,55	18,05	18,22	18,05	18,22	5K	2
16/06/2026	-2,11%	-0,40	18,60	19,38	18,60	19,38	11K	16
15/06/2026	1,60%	0,30	19,00	19,00	19,00	19,00	1K	2
12/06/2026	-17,62%	-4,00	18,70	18,99	18,20	19,00	8K	11
05/06/2026	-4,30%	-1,02	22,70	22,76	22,70	22,76	1K	2
02/06/2026	-8,87%	-2,31	23,72	23,52	23,52	23,72	1K	2
01/06/2026	18,00%	3,97	26,03	23,00	23,00	26,03	377	5
29/05/2026	8,51%	1,73	22,06	22,06	22,06	22,06	2K	1
28/05/2026	1,85%	0,37	20,33	20,33	20,33	20,33	711	1
26/05/2026	1,47%	0,29	19,96	19,96	19,96	19,96	119	1
25/05/2026	-1,01%	-0,20	19,67	19,67	19,67	19,67	59	1
22/05/2026	-5,11%	-1,07	19,87	19,87	19,87	19,87	3K	1
19/05/2026	0,38%	0,08	20,94	21,20	20,94	21,20	48K	3
18/05/2026	2,36%	0,48	20,86	19,90	19,90	20,86	4K	5
15/05/2026	18,49%	3,18	20,38	19,47	19,46	20,38	29K	9
13/05/2026	-2,88%	-0,51	17,20	17,20	17,20	17,20	5K	2
12/05/2026	-4,68%	-0,87	17,71	18,66	17,71	18,66	846	7
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	-	-	40,59	40,59	40,59	40,59	243	1

Date,Open,High,Low,Close,Volume
24-Sep-26,23.59,23.59,22.99,22.99,46
23-Sep-26,22.76,22.79,22.76,22.79,2165
22-Sep-26,22.66,22.66,21.64,21.82,3132
21-Sep-26,22.22,22.22,21.86,21.90,2319
18-Sep-26,24.12,24.12,22.42,22.52,203
17-Sep-26,23.55,23.55,23.55,23.55,141
16-Sep-26,24.70,24.70,24.70,24.70,47325
15-Sep-26,25.85,25.85,25.50,25.50,716
14-Sep-26,25.38,25.75,25.20,25.75,634
11-Sep-26,23.33,23.41,23.28,23.28,514
10-Sep-26,23.58,23.58,22.75,22.75,21550
09-Sep-26,24.16,24.16,23.85,23.85,72
08-Sep-26,24.78,24.91,24.78,24.91,35920
04-Sep-26,24.82,25.70,24.82,25.60,2864
03-Sep-26,26.46,26.46,26.21,26.21,67181
02-Sep-26,25.30,25.30,25.30,25.30,6704
01-Sep-26,26.53,26.53,25.98,25.98,473638
28-Aug-26,26.43,27.37,26.43,27.37,163
27-Aug-26,25.90,26.43,25.90,26.43,208
24-Aug-26,24.95,25.18,24.95,25.18,75
21-Aug-26,24.92,24.92,24.92,24.92,1121
20-Aug-26,25.21,25.21,24.79,24.79,74
19-Aug-26,24.81,24.96,24.81,24.96,548
18-Aug-26,23.46,23.48,23.46,23.48,939
17-Aug-26,23.39,23.39,22.64,22.64,1959
14-Aug-26,24.70,24.95,23.34,23.34,1745
13-Aug-26,22.75,25.00,22.75,25.00,58246
11-Aug-26,22.30,22.82,22.30,22.82,2049
07-Aug-26,21.21,21.42,20.81,21.04,1327
06-Aug-26,20.03,20.26,19.31,20.03,24046
05-Aug-26,26.02,26.02,26.02,26.02,104
03-Aug-26,24.92,24.92,24.70,24.70,3095
29-Jul-26,24.71,25.40,24.71,25.40,626
28-Jul-26,23.43,23.43,23.43,23.43,140
27-Jul-26,22.34,22.34,22.34,22.34,580
23-Jul-26,20.35,20.35,19.77,19.86,961
22-Jul-26,22.33,22.33,20.98,20.98,1699
20-Jul-26,23.48,23.58,23.48,23.58,211
13-Jul-26,22.39,22.39,22.39,22.39,134
10-Jul-26,21.26,21.26,20.99,20.99,1177
09-Jul-26,19.36,21.00,19.36,21.00,828
08-Jul-26,20.44,20.44,20.44,20.44,40
07-Jul-26,20.32,21.30,20.32,21.30,23120
06-Jul-26,19.76,19.84,19.76,19.84,59
02-Jul-26,19.72,19.72,19.72,19.72,1479
30-Jun-26,18.91,18.91,18.79,18.79,226
29-Jun-26,19.40,19.76,19.40,19.76,488
22-Jun-26,17.88,18.10,17.66,17.76,5222
19-Jun-26,17.67,17.75,17.67,17.75,2916
18-Jun-26,18.31,18.31,18.31,18.31,915
17-Jun-26,18.22,18.22,18.05,18.05,5090
16-Jun-26,19.38,19.38,18.60,18.60,11058
15-Jun-26,19.00,19.00,19.00,19.00,1349
12-Jun-26,18.99,19.00,18.20,18.70,7691
05-Jun-26,22.76,22.76,22.70,22.70,1067
02-Jun-26,23.52,23.72,23.52,23.72,1090
01-Jun-26,23.00,26.03,23.00,26.03,377
29-May-26,22.06,22.06,22.06,22.06,2095
28-May-26,20.33,20.33,20.33,20.33,711
26-May-26,19.96,19.96,19.96,19.96,119
25-May-26,19.67,19.67,19.67,19.67,59
22-May-26,19.87,19.87,19.87,19.87,2980
19-May-26,21.20,21.20,20.94,20.94,47805
18-May-26,19.90,20.86,19.90,20.86,4485
15-May-26,19.47,20.38,19.46,20.38,29188
13-May-26,17.20,17.20,17.20,17.20,5005
12-May-26,18.66,18.66,17.71,17.71,846
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

*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