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
19/11/2024	-0,08%	-0,06	77,44	77,44	77,44	77,44	2K	1
18/11/2024	-2,93%	-2,34	77,50	77,50	77,50	77,50	2K	1
14/11/2024	-3,00%	-2,47	79,84	81,60	79,46	81,60	21K	5
13/11/2024	1,49%	1,21	82,31	81,10	81,10	84,48	38K	7
12/11/2024	2,61%	2,06	81,10	79,78	79,78	81,10	32K	4
11/11/2024	6,42%	4,77	79,04	72,78	72,78	79,32	2K	4
08/11/2024	-0,47%	-0,35	74,27	74,20	74,20	75,25	2K	3

07/11/2024	9,45%	6,44	74,62	74,30	74,30	74,62	1K	2
06/11/2024	1,99%	1,33	68,18	68,53	68,18	68,53	1K	2
05/11/2024	1,92%	1,26	66,85	66,62	66,62	66,85	1K	2
04/11/2024	-0,98%	-0,65	65,59	66,24	65,28	66,24	107K	4
01/11/2024	3,66%	2,34	66,24	65,22	65,22	66,65	32K	9
31/10/2024	-1,84%	-1,20	63,90	63,90	63,90	63,90	1K	1
30/10/2024	0,56%	0,36	65,10	65,10	65,10	65,10	520	1
29/10/2024	0,86%	0,55	64,74	64,14	64,14	64,74	776	2
28/10/2024	0,33%	0,21	64,19	64,19	64,19	64,19	449	1
25/10/2024	1,27%	0,80	63,98	63,98	63,98	63,98	191	1
24/10/2024	4,67%	2,82	63,18	63,34	63,18	63,34	6K	2
23/10/2024	-0,10%	-0,06	60,36	60,36	60,36	60,36	724	1
22/10/2024	-0,30%	-0,18	60,42	59,94	59,94	60,42	2K	2
21/10/2024	-0,30%	-0,18	60,60	60,60	60,60	60,60	181	1
18/10/2024	-0,10%	-0,06	60,78	61,05	60,78	61,05	5K	2
17/10/2024	-0,26%	-0,16	60,84	59,98	59,98	60,84	4K	3
16/10/2024	-1,77%	-1,10	61,00	62,10	61,00	62,10	98K	2
15/10/2024	0,10%	0,06	62,10	62,70	62,10	62,70	7K	3
14/10/2024	-1,34%	-0,84	62,04	62,49	62,04	62,49	2K	2
11/10/2024	1,45%	0,90	62,88	62,58	62,58	62,88	1K	2
10/10/2024	2,89%	1,74	61,98	60,84	60,78	61,98	7K	7
09/10/2024	2,14%	1,26	60,24	60,12	59,88	60,24	2K	4
08/10/2024	2,93%	1,68	58,98	58,98	58,98	58,98	1K	1
07/10/2024	-1,44%	-0,84	57,30	58,32	57,30	58,32	22K	16
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	-	-	51,55	50,80	50,80	51,55	1K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,77.44,77.44,77.44,77.44,2323
18-Nov-24,77.50,77.50,77.50,77.50,2247
14-Nov-24,81.60,81.60,79.46,79.84,21481
13-Nov-24,81.10,84.48,81.10,82.31,37644
12-Nov-24,79.78,81.10,79.78,81.10,32257
11-Nov-24,72.78,79.32,72.78,79.04,1889
08-Nov-24,74.20,75.25,74.20,74.27,1784
07-Nov-24,74.30,74.62,74.30,74.62,1414
06-Nov-24,68.53,68.53,68.18,68.18,1298
05-Nov-24,66.62,66.85,66.62,66.85,1002
04-Nov-24,66.24,66.24,65.28,65.59,106618
01-Nov-24,65.22,66.65,65.22,66.24,32141
31-Oct-24,63.90,63.90,63.90,63.90,1405
30-Oct-24,65.10,65.10,65.10,65.10,520
29-Oct-24,64.14,64.74,64.14,64.74,776
28-Oct-24,64.19,64.19,64.19,64.19,449
25-Oct-24,63.98,63.98,63.98,63.98,191
24-Oct-24,63.34,63.34,63.18,63.18,6444
23-Oct-24,60.36,60.36,60.36,60.36,724
22-Oct-24,59.94,60.42,59.94,60.42,2053
21-Oct-24,60.60,60.60,60.60,60.60,181
18-Oct-24,61.05,61.05,60.78,60.78,4925
17-Oct-24,59.98,60.84,59.98,60.84,4067
16-Oct-24,62.10,62.10,61.00,61.00,97786
15-Oct-24,62.70,62.70,62.10,62.10,6541
14-Oct-24,62.49,62.49,62.04,62.04,1991
11-Oct-24,62.58,62.88,62.58,62.88,1066
10-Oct-24,60.84,61.98,60.78,61.98,7276
09-Oct-24,60.12,60.24,59.88,60.24,1985
08-Oct-24,58.98,58.98,58.98,58.98,1120
07-Oct-24,58.32,58.32,57.30,57.30,22428
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

*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