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
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	0,00%	0,00	51,05	51,20	51,05	51,20	98K	2
15/08/2023	2,92%	1,45	51,05	50,60	50,35	51,05	246K	7
11/08/2023	1,02%	0,50	49,60	50,11	49,60	50,11	546	2
10/08/2023	3,83%	1,81	49,10	49,00	49,00	49,10	6K	3
04/08/2023	-3,49%	-1,71	47,29	47,60	47,29	47,60	142	2
03/08/2023	-6,67%	-3,50	49,00	49,00	49,00	49,00	98	2
02/08/2023	0,00%	0,00	52,50	54,18	52,50	54,18	533	2
28/07/2023	-0,47%	-0,25	52,50	52,95	52,50	52,95	368	2
25/07/2023	0,76%	0,40	52,75	52,70	52,70	52,75	632	2
24/07/2023	-0,19%	-0,10	52,35	52,35	52,35	52,35	52	1
12/07/2023	-0,19%	-0,10	52,45	52,55	52,30	52,55	681	3
11/07/2023	4,68%	2,35	52,55	52,55	52,55	52,55	52	1
07/07/2023	0,30%	0,15	50,20	50,20	50,20	50,20	502	1
05/07/2023	-2,59%	-1,33	50,05	49,85	49,85	50,05	1K	3
30/06/2023	1,74%	0,88	51,38	51,38	51,38	51,38	513	1
29/06/2023	-1,46%	-0,75	50,50	50,50	50,50	50,50	505	1
28/06/2023	2,71%	1,35	51,25	51,25	51,25	51,25	512	1
27/06/2023	3,44%	1,66	49,90	49,90	49,90	49,90	598	2
21/06/2023	-1,75%	-0,86	48,24	48,40	48,24	48,40	4K	2
20/06/2023	-1,80%	-0,90	49,10	49,77	49,10	49,77	9K	4
16/06/2023	1,03%	0,51	50,00	50,00	50,00	50,00	7K	1
15/06/2023	0,90%	0,44	49,49	49,49	49,49	49,49	9K	1
14/06/2023	-2,76%	-1,39	49,05	49,27	49,05	49,27	6K	4
13/06/2023	0,70%	0,35	50,44	50,44	50,44	50,44	504	1
09/06/2023	2,20%	1,08	50,09	50,09	50,09	50,09	3K	1
07/06/2023	-6,51%	-3,41	49,01	49,01	49,01	49,01	1K	2
06/06/2023	-0,40%	-0,21	52,42	52,42	52,42	52,42	4K	2
05/06/2023	0,15%	0,08	52,63	52,63	52,63	52,63	5K	1
02/06/2023	0,00%	0,00	52,55	52,55	52,55	52,55	5K	1
01/06/2023	0,77%	0,40	52,55	52,55	52,55	52,55	7K	1
31/05/2023	1,36%	0,70	52,15	51,95	51,95	52,15	10K	2
30/05/2023	3,67%	1,82	51,45	51,77	51,45	51,77	6K	2
25/05/2023	3,61%	1,73	49,63	49,74	49,63	49,74	4K	3
24/05/2023	-1,84%	-0,90	47,90	47,90	47,90	47,90	958	1
22/05/2023	1,43%	0,69	48,80	48,80	48,80	48,80	292	1
19/05/2023	0,54%	0,26	48,11	48,11	48,11	48,11	48	1
18/05/2023	0,31%	0,15	47,85	47,85	47,85	47,85	47	1
17/05/2023	3,70%	1,70	47,70	47,70	47,70	47,70	47	1
15/05/2023	0,99%	0,45	46,00	46,00	46,00	46,00	276	1
12/05/2023	3,43%	1,51	45,55	45,55	45,55	45,55	1K	1
08/05/2023	3,38%	1,44	44,04	44,04	44,04	44,04	44	1
04/05/2023	0,00%	0,00	42,60	42,60	42,60	42,60	213	1
24/04/2023	2,16%	0,90	42,60	42,60	42,60	42,60	4K	1
19/04/2023	0,72%	0,30	41,70	41,60	41,60	41,70	99K	2
18/04/2023	1,77%	0,72	41,40	41,40	41,40	41,40	207	1
14/04/2023	-0,29%	-0,12	40,68	40,68	40,68	40,68	42K	1
12/04/2023	0,00%	0,00	40,80	40,80	40,80	40,80	4K	1
11/04/2023	-1,69%	-0,70	40,80	40,80	40,80	40,80	40	1
10/04/2023	-0,72%	-0,30	41,50	41,50	41,50	41,50	65K	1
29/03/2023	0,00%	0,00	41,80	41,80	41,80	41,80	41	1
24/03/2023	0,38%	0,16	41,80	41,80	41,80	41,80	50K	1
23/03/2023	0,77%	0,32	41,64	42,00	41,64	42,00	50K	2
22/03/2023	2,38%	0,96	41,32	41,32	41,32	41,32	82	1
20/03/2023	-4,27%	-1,80	40,36	41,12	40,36	41,12	609	2
16/03/2023	54,32%	14,84	42,16	41,62	41,62	42,68	15K	14
15/03/2023	-33,37%	-13,68	27,32	40,56	27,32	40,56	1K	2
14/03/2023	2,40%	0,96	41,00	41,00	41,00	41,00	41	1
13/03/2023	21,30%	7,03	40,04	39,90	39,90	40,12	62K	13
28/02/2023	9,34%	2,82	33,01	33,01	33,01	33,01	33	1
12/01/2023	-0,03%	-0,01	30,19	30,19	30,19	30,19	120	1
05/01/2023	-2,27%	-0,70	30,20	30,20	30,20	30,20	151	1
21/12/2022	-7,15%	-2,38	30,90	30,84	30,84	30,90	3K	2
14/12/2022	7,60%	2,35	33,28	33,05	33,05	33,28	40K	3
28/11/2022	2,52%	0,76	30,93	30,93	30,93	30,93	1K	1
23/11/2022	-7,28%	-2,37	30,17	30,17	30,17	30,17	211	1
16/11/2022	4,70%	1,46	32,54	33,03	32,54	33,03	5K	2
14/11/2022	-	-	31,08	32,85	31,08	32,85	653	2

Date,Open,High,Low,Close,Volume
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
15-Aug-23,50.60,51.05,50.35,51.05,245975
11-Aug-23,50.11,50.11,49.60,49.60,546
10-Aug-23,49.00,49.10,49.00,49.10,5645
04-Aug-23,47.60,47.60,47.29,47.29,142
03-Aug-23,49.00,49.00,49.00,49.00,98
02-Aug-23,54.18,54.18,52.50,52.50,533
28-Jul-23,52.95,52.95,52.50,52.50,368
25-Jul-23,52.70,52.75,52.70,52.75,632
24-Jul-23,52.35,52.35,52.35,52.35,52
12-Jul-23,52.55,52.55,52.30,52.45,681
11-Jul-23,52.55,52.55,52.55,52.55,52
07-Jul-23,50.20,50.20,50.20,50.20,502
05-Jul-23,49.85,50.05,49.85,50.05,1048
30-Jun-23,51.38,51.38,51.38,51.38,513
29-Jun-23,50.50,50.50,50.50,50.50,505
28-Jun-23,51.25,51.25,51.25,51.25,512
27-Jun-23,49.90,49.90,49.90,49.90,598
21-Jun-23,48.40,48.40,48.24,48.24,3580
20-Jun-23,49.77,49.77,49.10,49.10,9469
16-Jun-23,50.00,50.00,50.00,50.00,7000
15-Jun-23,49.49,49.49,49.49,49.49,9403
14-Jun-23,49.27,49.27,49.05,49.05,5961
13-Jun-23,50.44,50.44,50.44,50.44,504
09-Jun-23,50.09,50.09,50.09,50.09,3005
07-Jun-23,49.01,49.01,49.01,49.01,1470
06-Jun-23,52.42,52.42,52.42,52.42,3669
05-Jun-23,52.63,52.63,52.63,52.63,4736
02-Jun-23,52.55,52.55,52.55,52.55,5255
01-Jun-23,52.55,52.55,52.55,52.55,7357
31-May-23,51.95,52.15,51.95,52.15,9960
30-May-23,51.77,51.77,51.45,51.45,5746
25-May-23,49.74,49.74,49.63,49.63,3531
24-May-23,47.90,47.90,47.90,47.90,958
22-May-23,48.80,48.80,48.80,48.80,292
19-May-23,48.11,48.11,48.11,48.11,48
18-May-23,47.85,47.85,47.85,47.85,47
17-May-23,47.70,47.70,47.70,47.70,47
15-May-23,46.00,46.00,46.00,46.00,276
12-May-23,45.55,45.55,45.55,45.55,1275
08-May-23,44.04,44.04,44.04,44.04,44
04-May-23,42.60,42.60,42.60,42.60,213
24-Apr-23,42.60,42.60,42.60,42.60,4260
19-Apr-23,41.60,41.70,41.60,41.70,99376
18-Apr-23,41.40,41.40,41.40,41.40,207
14-Apr-23,40.68,40.68,40.68,40.68,41900
12-Apr-23,40.80,40.80,40.80,40.80,4080
11-Apr-23,40.80,40.80,40.80,40.80,40
10-Apr-23,41.50,41.50,41.50,41.50,64781
29-Mar-23,41.80,41.80,41.80,41.80,41
24-Mar-23,41.80,41.80,41.80,41.80,49992
23-Mar-23,42.00,42.00,41.64,41.64,50021
22-Mar-23,41.32,41.32,41.32,41.32,82
20-Mar-23,41.12,41.12,40.36,40.36,609
16-Mar-23,41.62,42.68,41.62,42.16,14787
15-Mar-23,40.56,40.56,27.32,27.32,1163
14-Mar-23,41.00,41.00,41.00,41.00,41
13-Mar-23,39.90,40.12,39.90,40.04,61932
28-Feb-23,33.01,33.01,33.01,33.01,33
12-Jan-23,30.19,30.19,30.19,30.19,120
05-Jan-23,30.20,30.20,30.20,30.20,151
21-Dec-22,30.84,30.90,30.84,30.90,3182
14-Dec-22,33.05,33.28,33.05,33.28,40255
28-Nov-22,30.93,30.93,30.93,30.93,1360
23-Nov-22,30.17,30.17,30.17,30.17,211
16-Nov-22,33.03,33.03,32.54,32.54,4987
14-Nov-22,32.85,32.85,31.08,31.08,653

*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