Cotação atual, histórico e gráfico do papel: HAAA11

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 HAAA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,00%	0,00	33,11	33,12	33,11	33,95	3K	4
18/11/2024	0,00%	0,00	33,11	33,64	33,11	33,64	762	4
14/11/2024	0,15%	0,05	33,11	33,07	33,07	33,87	4K	9
13/11/2024	0,00%	0,00	33,06	33,06	33,06	33,06	2K	2
12/11/2024	0,00%	0,00	33,06	33,12	33,06	33,12	6K	4
11/11/2024	-0,15%	-0,05	33,06	33,08	33,06	33,08	66	2
08/11/2024	0,15%	0,05	33,11	33,11	33,11	33,11	297	2

05/11/2024	0,00%	0,00	33,06	33,06	33,06	33,06	198	2
04/11/2024	0,09%	0,03	33,06	33,06	33,06	33,06	132	1
01/11/2024	-0,15%	-0,05	33,03	33,05	33,03	33,06	2K	9
31/10/2024	0,06%	0,02	33,08	33,08	33,08	33,08	165	2
30/10/2024	0,00%	0,00	33,06	33,06	33,06	33,06	33	1
25/10/2024	0,09%	0,03	33,06	33,40	33,06	33,40	66	2
24/10/2024	-1,52%	-0,51	33,03	33,57	33,03	33,57	5K	7
21/10/2024	-5,15%	-1,82	33,54	35,81	33,54	35,81	4K	12
18/10/2024	-2,00%	-0,72	35,36	36,07	35,27	36,07	6K	17
15/10/2024	-0,14%	-0,05	36,08	36,15	36,06	36,15	2K	8
11/10/2024	0,00%	0,00	36,13	36,86	36,13	36,86	109	3
10/10/2024	-2,35%	-0,87	36,13	36,08	36,08	36,86	1K	5
09/10/2024	-0,08%	-0,03	37,00	37,03	37,00	37,03	2K	6
08/10/2024	0,03%	0,01	37,03	37,01	37,01	37,03	1K	6
07/10/2024	0,05%	0,02	37,02	37,99	37,02	38,00	1K	7
04/10/2024	-0,03%	-0,01	37,00	37,00	37,00	37,00	444	3
03/10/2024	-0,03%	-0,01	37,01	37,01	37,01	37,01	222	2
02/10/2024	2,80%	1,01	37,02	37,99	37,02	37,99	75	2
01/10/2024	-9,61%	-3,83	36,01	38,00	36,01	38,00	74	2
30/09/2024	13,63%	4,78	39,84	35,06	35,06	39,84	1K	13
27/09/2024	0,00%	0,00	35,06	35,06	35,06	35,06	210	3
26/09/2024	-0,06%	-0,02	35,06	35,06	35,06	35,06	70	1
25/09/2024	0,06%	0,02	35,08	39,89	35,08	39,89	1K	23
24/09/2024	0,72%	0,25	35,06	34,75	34,74	39,94	3K	38
23/09/2024	0,06%	0,02	34,81	35,25	34,81	39,88	2K	21
13/09/2024	0,00%	0,00	34,79	34,81	34,79	34,81	139	4
11/09/2024	0,06%	0,02	34,79	34,79	34,79	34,79	69	1
10/09/2024	0,09%	0,03	34,77	35,01	34,77	35,01	3K	4
04/09/2024	0,03%	0,01	34,74	34,74	34,74	34,74	138	2
02/09/2024	0,20%	0,07	34,73	34,66	34,66	41,58	284	7
30/08/2024	0,00%	0,00	34,66	35,02	34,66	38,71	213	6
29/08/2024	0,35%	0,12	34,66	35,00	34,66	35,00	209	4
23/08/2024	-2,18%	-0,77	34,54	35,31	34,54	35,31	105	3
21/08/2024	2,32%	0,80	35,31	38,76	35,00	38,76	662	15
13/08/2024	0,00%	0,00	34,51	35,50	34,51	35,50	70	2
12/08/2024	-0,06%	-0,02	34,51	35,50	34,51	35,50	140	4
08/08/2024	0,06%	0,02	34,53	34,51	33,62	34,53	8K	16
05/08/2024	0,00%	0,00	34,51	34,51	34,51	34,51	1K	4
02/08/2024	1,47%	0,50	34,51	34,51	34,51	34,51	69	2
01/08/2024	-1,59%	-0,55	34,01	34,05	34,01	34,39	102	3
31/07/2024	0,14%	0,05	34,56	34,56	34,56	34,56	69	1
30/07/2024	0,12%	0,04	34,51	34,51	34,51	34,51	448	1
24/07/2024	0,23%	0,08	34,47	34,47	34,47	34,47	34	1
18/07/2024	0,26%	0,09	34,39	34,39	34,39	34,39	103	2
16/07/2024	0,26%	0,09	34,30	36,50	34,30	36,50	616	17
10/07/2024	0,50%	0,17	34,21	36,30	34,21	36,31	429	11
09/07/2024	-0,82%	-0,28	34,04	34,04	34,04	34,04	34	1
08/07/2024	0,91%	0,31	34,32	36,31	34,32	36,31	70	2
04/07/2024	-8,08%	-2,99	34,01	34,50	34,01	35,11	138	4
03/07/2024	11,51%	3,82	37,00	36,00	33,70	37,00	5K	31
27/06/2024	0,15%	0,05	33,18	33,18	33,18	33,18	33	1
19/06/2024	-1,13%	-0,38	33,13	33,13	33,13	33,13	33	1
18/06/2024	0,00%	0,00	33,51	34,01	33,51	34,01	338	3
14/06/2024	1,24%	0,41	33,51	34,99	33,51	35,00	313	4
13/06/2024	-12,89%	-4,90	33,10	34,99	33,01	34,99	27K	764
12/06/2024	7,92%	2,79	38,00	35,98	34,84	38,00	47K	51
11/06/2024	-2,19%	-0,79	35,21	35,78	35,05	35,80	5K	22
10/06/2024	-1,13%	-0,41	36,00	36,41	35,79	36,50	37K	193
07/06/2024	-0,08%	-0,03	36,41	36,49	36,41	37,95	7K	34
06/06/2024	0,03%	0,01	36,44	36,49	36,44	36,50	766	7
05/06/2024	0,16%	0,06	36,43	36,50	36,43	36,50	2K	7
04/06/2024	0,00%	0,00	36,37	36,50	36,37	36,50	291	5
03/06/2024	-0,52%	-0,19	36,37	36,60	36,37	36,60	19K	136
31/05/2024	0,52%	0,19	36,56	36,60	36,38	38,19	586	7
29/05/2024	0,00%	0,00	36,37	36,37	36,37	36,37	109	3
28/05/2024	0,00%	0,00	36,37	36,41	36,37	36,94	5K	80
27/05/2024	-0,63%	-0,23	36,37	36,61	36,37	36,62	18K	503
24/05/2024	0,25%	0,09	36,60	36,95	36,60	36,96	812	4
23/05/2024	-0,05%	-0,02	36,51	36,93	36,50	39,77	66K	16
22/05/2024	-1,59%	-0,59	36,53	37,12	36,50	37,51	74K	52
21/05/2024	0,71%	0,26	37,12	37,12	37,12	37,12	705	2
20/05/2024	0,79%	0,29	36,86	37,05	36,81	37,84	900	8
17/05/2024	-1,24%	-0,46	36,57	36,55	36,55	37,03	8K	50
16/05/2024	-0,54%	-0,20	37,03	38,20	36,90	38,20	29K	620
15/05/2024	-7,87%	-3,18	37,23	40,43	37,23	42,70	28K	615
14/05/2024	0,00%	0,00	40,41	40,42	40,41	40,42	323	2
13/05/2024	-0,05%	-0,02	40,41	40,43	40,41	40,43	606	3
10/05/2024	0,07%	0,03	40,43	40,43	40,43	40,43	202	3
07/05/2024	-0,02%	-0,01	40,40	41,00	40,40	41,00	10K	8
02/05/2024	-1,54%	-0,63	40,41	40,92	40,41	41,01	14K	17
26/04/2024	-2,12%	-0,89	41,04	41,24	41,04	41,24	82	2
25/04/2024	-0,78%	-0,33	41,93	42,01	41,04	42,01	13K	19
23/04/2024	0,55%	0,23	42,26	42,26	42,26	42,26	549	1
18/04/2024	-2,26%	-0,97	42,03	43,00	42,03	43,00	9K	18
15/04/2024	1,75%	0,74	43,00	45,98	43,00	45,98	404	7
12/04/2024	0,17%	0,07	42,26	42,26	42,26	42,52	2K	7
09/04/2024	0,05%	0,02	42,19	42,19	42,19	42,19	42	1
08/04/2024	-0,07%	-0,03	42,17	44,33	42,17	44,33	887	4
05/04/2024	-0,94%	-0,40	42,20	42,60	42,16	42,61	595	5
03/04/2024	0,00%	0,00	42,60	42,60	42,60	42,60	426	2
02/04/2024	0,00%	0,00	42,60	42,65	42,60	42,65	85	2
01/04/2024	-0,49%	-0,21	42,60	42,60	42,60	42,61	894	4
28/03/2024	-1,27%	-0,55	42,81	43,37	42,75	43,37	11K	13
27/03/2024	0,02%	0,01	43,36	43,36	43,36	43,36	303	2
25/03/2024	-0,05%	-0,02	43,35	43,38	43,26	44,06	2K	13
22/03/2024	-0,30%	-0,13	43,37	43,37	43,37	43,37	173	2
21/03/2024	0,32%	0,14	43,50	43,50	43,50	43,50	435	1
20/03/2024	0,14%	0,06	43,36	43,80	43,36	43,80	2K	4
19/03/2024	-1,14%	-0,50	43,30	43,80	43,30	43,81	3K	6
18/03/2024	1,62%	0,70	43,80	43,28	43,28	46,30	2K	11
14/03/2024	-10,21%	-4,90	43,10	44,00	43,10	44,00	87	2
13/03/2024	12,52%	5,34	48,00	48,99	42,68	48,99	7K	13
12/03/2024	0,12%	0,05	42,66	42,66	42,66	42,66	426	3
11/03/2024	0,07%	0,03	42,61	42,61	42,61	42,61	42	1
08/03/2024	-0,07%	-0,03	42,58	42,58	42,58	42,58	638	2
07/03/2024	0,07%	0,03	42,61	42,61	42,61	42,61	170	1
06/03/2024	-0,16%	-0,07	42,58	42,66	42,58	42,66	4K	5
04/03/2024	-1,23%	-0,53	42,65	43,18	42,65	43,18	5K	3
01/03/2024	-0,58%	-0,25	43,18	43,18	43,18	43,18	215	1
27/02/2024	-1,32%	-0,58	43,43	44,25	43,40	44,35	2K	13
26/02/2024	2,18%	0,94	44,01	44,30	44,01	44,47	1K	11
22/02/2024	0,00%	0,00	43,07	43,07	43,07	43,07	43	1
21/02/2024	0,02%	0,01	43,07	43,07	43,07	43,07	43	1
20/02/2024	-0,92%	-0,40	43,06	43,55	43,06	43,55	1K	8
19/02/2024	-1,14%	-0,50	43,46	43,96	43,46	43,96	175	3
16/02/2024	0,00%	0,00	43,96	43,95	43,95	45,00	2K	4
15/02/2024	0,00%	0,00	43,96	43,96	43,96	47,90	2K	7
14/02/2024	-3,36%	-1,53	43,96	45,49	43,96	45,53	4K	13
09/02/2024	1,40%	0,63	45,49	45,00	43,96	45,49	3K	4
08/02/2024	4,13%	1,78	44,86	44,85	44,85	44,86	2K	3
06/02/2024	0,05%	0,02	43,08	44,87	43,08	44,87	535	5
05/02/2024	0,26%	0,11	43,06	44,39	43,06	44,39	2K	3
02/02/2024	0,02%	0,01	42,95	43,00	42,94	44,87	689	7
01/02/2024	-1,85%	-0,81	42,94	43,13	42,94	44,90	2K	6
30/01/2024	0,00%	0,00	43,75	43,75	43,75	43,75	1K	2
29/01/2024	0,00%	0,00	43,75	43,75	43,75	43,75	218	1
26/01/2024	-	-	43,75	43,75	43,75	43,75	131	2

Date,Open,High,Low,Close,Volume
19-Nov-24,33.12,33.95,33.11,33.11,2887
18-Nov-24,33.64,33.64,33.11,33.11,762
14-Nov-24,33.07,33.87,33.07,33.11,4071
13-Nov-24,33.06,33.06,33.06,33.06,1752
12-Nov-24,33.12,33.12,33.06,33.06,5818
11-Nov-24,33.08,33.08,33.06,33.06,66
08-Nov-24,33.11,33.11,33.11,33.11,297
05-Nov-24,33.06,33.06,33.06,33.06,198
04-Nov-24,33.06,33.06,33.06,33.06,132
01-Nov-24,33.05,33.06,33.03,33.03,2147
31-Oct-24,33.08,33.08,33.08,33.08,165
30-Oct-24,33.06,33.06,33.06,33.06,33
25-Oct-24,33.40,33.40,33.06,33.06,66
24-Oct-24,33.57,33.57,33.03,33.03,4803
21-Oct-24,35.81,35.81,33.54,33.54,3539
18-Oct-24,36.07,36.07,35.27,35.36,5603
15-Oct-24,36.15,36.15,36.06,36.08,2165
11-Oct-24,36.86,36.86,36.13,36.13,109
10-Oct-24,36.08,36.86,36.08,36.13,1336
09-Oct-24,37.03,37.03,37.00,37.00,1997
08-Oct-24,37.01,37.03,37.01,37.03,1184
07-Oct-24,37.99,38.00,37.02,37.02,1193
04-Oct-24,37.00,37.00,37.00,37.00,444
03-Oct-24,37.01,37.01,37.01,37.01,222
02-Oct-24,37.99,37.99,37.02,37.02,75
01-Oct-24,38.00,38.00,36.01,36.01,74
30-Sep-24,35.06,39.84,35.06,39.84,1239
27-Sep-24,35.06,35.06,35.06,35.06,210
26-Sep-24,35.06,35.06,35.06,35.06,70
25-Sep-24,39.89,39.89,35.08,35.08,1432
24-Sep-24,34.75,39.94,34.74,35.06,2742
23-Sep-24,35.25,39.88,34.81,34.81,2006
13-Sep-24,34.81,34.81,34.79,34.79,139
11-Sep-24,34.79,34.79,34.79,34.79,69
10-Sep-24,35.01,35.01,34.77,34.77,2554
04-Sep-24,34.74,34.74,34.74,34.74,138
02-Sep-24,34.66,41.58,34.66,34.73,284
30-Aug-24,35.02,38.71,34.66,34.66,213
29-Aug-24,35.00,35.00,34.66,34.66,209
23-Aug-24,35.31,35.31,34.54,34.54,105
21-Aug-24,38.76,38.76,35.00,35.31,662
13-Aug-24,35.50,35.50,34.51,34.51,70
12-Aug-24,35.50,35.50,34.51,34.51,140
08-Aug-24,34.51,34.53,33.62,34.53,7623
05-Aug-24,34.51,34.51,34.51,34.51,1276
02-Aug-24,34.51,34.51,34.51,34.51,69
01-Aug-24,34.05,34.39,34.01,34.01,102
31-Jul-24,34.56,34.56,34.56,34.56,69
30-Jul-24,34.51,34.51,34.51,34.51,448
24-Jul-24,34.47,34.47,34.47,34.47,34
18-Jul-24,34.39,34.39,34.39,34.39,103
16-Jul-24,36.50,36.50,34.30,34.30,616
10-Jul-24,36.30,36.31,34.21,34.21,429
09-Jul-24,34.04,34.04,34.04,34.04,34
08-Jul-24,36.31,36.31,34.32,34.32,70
04-Jul-24,34.50,35.11,34.01,34.01,138
03-Jul-24,36.00,37.00,33.70,37.00,5124
27-Jun-24,33.18,33.18,33.18,33.18,33
19-Jun-24,33.13,33.13,33.13,33.13,33
18-Jun-24,34.01,34.01,33.51,33.51,338
14-Jun-24,34.99,35.00,33.51,33.51,313
13-Jun-24,34.99,34.99,33.01,33.10,27112
12-Jun-24,35.98,38.00,34.84,38.00,46501
11-Jun-24,35.78,35.80,35.05,35.21,5030
10-Jun-24,36.41,36.50,35.79,36.00,36788
07-Jun-24,36.49,37.95,36.41,36.41,6996
06-Jun-24,36.49,36.50,36.44,36.44,766
05-Jun-24,36.50,36.50,36.43,36.43,2112
04-Jun-24,36.50,36.50,36.37,36.37,291
03-Jun-24,36.60,36.60,36.37,36.37,18505
31-May-24,36.60,38.19,36.38,36.56,586
29-May-24,36.37,36.37,36.37,36.37,109
28-May-24,36.41,36.94,36.37,36.37,5219
27-May-24,36.61,36.62,36.37,36.37,18365
24-May-24,36.95,36.96,36.60,36.60,812
23-May-24,36.93,39.77,36.50,36.51,65790
22-May-24,37.12,37.51,36.50,36.53,74238
21-May-24,37.12,37.12,37.12,37.12,705
20-May-24,37.05,37.84,36.81,36.86,900
17-May-24,36.55,37.03,36.55,36.57,8175
16-May-24,38.20,38.20,36.90,37.03,29398
15-May-24,40.43,42.70,37.23,37.23,27510
14-May-24,40.42,40.42,40.41,40.41,323
13-May-24,40.43,40.43,40.41,40.41,606
10-May-24,40.43,40.43,40.43,40.43,202
07-May-24,41.00,41.00,40.40,40.40,10073
02-May-24,40.92,41.01,40.41,40.41,13784
26-Apr-24,41.24,41.24,41.04,41.04,82
25-Apr-24,42.01,42.01,41.04,41.93,12703
23-Apr-24,42.26,42.26,42.26,42.26,549
18-Apr-24,43.00,43.00,42.03,42.03,8679
15-Apr-24,45.98,45.98,43.00,43.00,404
12-Apr-24,42.26,42.52,42.26,42.26,1988
09-Apr-24,42.19,42.19,42.19,42.19,42
08-Apr-24,44.33,44.33,42.17,42.17,887
05-Apr-24,42.60,42.61,42.16,42.20,595
03-Apr-24,42.60,42.60,42.60,42.60,426
02-Apr-24,42.65,42.65,42.60,42.60,85
01-Apr-24,42.60,42.61,42.60,42.60,894
28-Mar-24,43.37,43.37,42.75,42.81,10805
27-Mar-24,43.36,43.36,43.36,43.36,303
25-Mar-24,43.38,44.06,43.26,43.35,2045
22-Mar-24,43.37,43.37,43.37,43.37,173
21-Mar-24,43.50,43.50,43.50,43.50,435
20-Mar-24,43.80,43.80,43.36,43.36,2171
19-Mar-24,43.80,43.81,43.30,43.30,2627
18-Mar-24,43.28,46.30,43.28,43.80,1764
14-Mar-24,44.00,44.00,43.10,43.10,87
13-Mar-24,48.99,48.99,42.68,48.00,6866
12-Mar-24,42.66,42.66,42.66,42.66,426
11-Mar-24,42.61,42.61,42.61,42.61,42
08-Mar-24,42.58,42.58,42.58,42.58,638
07-Mar-24,42.61,42.61,42.61,42.61,170
06-Mar-24,42.66,42.66,42.58,42.58,4305
04-Mar-24,43.18,43.18,42.65,42.65,5482
01-Mar-24,43.18,43.18,43.18,43.18,215
27-Feb-24,44.25,44.35,43.40,43.43,2187
26-Feb-24,44.30,44.47,44.01,44.01,1019
22-Feb-24,43.07,43.07,43.07,43.07,43
21-Feb-24,43.07,43.07,43.07,43.07,43
20-Feb-24,43.55,43.55,43.06,43.06,1167
19-Feb-24,43.96,43.96,43.46,43.46,175
16-Feb-24,43.95,45.00,43.95,43.96,2382
15-Feb-24,43.96,47.90,43.96,43.96,1640
14-Feb-24,45.49,45.53,43.96,43.96,4030
09-Feb-24,45.00,45.49,43.96,45.49,3045
08-Feb-24,44.85,44.86,44.85,44.86,2197
06-Feb-24,44.87,44.87,43.08,43.08,535
05-Feb-24,44.39,44.39,43.06,43.06,2351
02-Feb-24,43.00,44.87,42.94,42.95,689
01-Feb-24,43.13,44.90,42.94,42.94,1717
30-Jan-24,43.75,43.75,43.75,43.75,1050
29-Jan-24,43.75,43.75,43.75,43.75,218
26-Jan-24,43.75,43.75,43.75,43.75,131

*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: HAAA11