Cotação atual, histórico e gráfico do papel: HALI34

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 HALI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2024	0,95%	1,67	177,66	177,66	177,66	177,66	710	1
13/11/2024	0,94%	1,64	175,99	176,34	175,99	176,34	2K	4
12/11/2024	2,52%	4,29	174,35	174,35	174,35	174,35	2K	1
11/11/2024	0,69%	1,16	170,06	170,06	170,06	170,06	340	1
08/11/2024	1,16%	1,94	168,90	171,02	168,90	171,02	1K	3
07/11/2024	-4,27%	-7,44	166,96	165,15	165,00	166,96	662	3
06/11/2024	6,24%	10,24	174,40	174,89	172,00	174,89	6K	5

05/11/2024	1,08%	1,76	164,16	164,64	164,16	164,64	328	2
01/11/2024	1,00%	1,60	162,40	162,40	162,40	162,40	487	1
31/10/2024	1,93%	3,04	160,80	160,80	160,80	160,80	8K	1
28/10/2024	-2,09%	-3,36	157,76	157,76	157,76	157,76	2K	1
23/10/2024	-3,49%	-5,82	161,12	161,12	161,12	161,12	10K	1
15/10/2024	-1,66%	-2,81	166,94	166,94	166,94	166,94	166	1
14/10/2024	1,58%	2,64	169,75	172,72	169,75	172,72	2K	3
09/10/2024	2,30%	3,75	167,11	167,11	167,11	167,11	167	1
01/10/2024	3,41%	5,38	163,36	156,16	156,16	163,36	35K	2
30/09/2024	1,74%	2,70	157,98	156,03	156,03	157,98	786	3
27/09/2024	2,67%	4,04	155,28	153,00	153,00	155,28	1K	5
26/09/2024	-3,94%	-6,20	151,24	156,19	151,24	156,19	21K	9
25/09/2024	-4,47%	-7,36	157,44	161,39	157,44	161,39	792	3
23/09/2024	5,47%	8,55	164,80	167,00	164,80	167,00	10K	3
17/09/2024	0,64%	0,99	156,25	156,25	156,25	156,25	156	1
16/09/2024	-1,38%	-2,18	155,26	155,26	155,26	155,26	155	1
12/09/2024	-0,54%	-0,86	157,44	157,35	157,35	157,44	2K	2
11/09/2024	-0,92%	-1,47	158,30	157,80	157,80	158,30	631	2
06/09/2024	-3,22%	-5,32	159,77	160,78	159,77	160,78	3K	4
04/09/2024	-3,85%	-6,61	165,09	171,07	165,09	171,07	2M	9
30/08/2024	0,00%	0,00	171,70	171,70	171,70	171,70	10K	1
28/08/2024	-1,96%	-3,44	171,70	171,70	171,70	171,70	137K	1
26/08/2024	0,36%	0,63	175,14	177,20	174,51	177,20	9K	4
23/08/2024	2,46%	4,19	174,51	174,51	174,51	174,51	174	1
21/08/2024	-0,75%	-1,28	170,32	170,32	170,32	170,32	51K	1
15/08/2024	-3,21%	-5,70	171,60	171,53	171,53	171,60	5K	2
05/08/2024	-2,69%	-4,90	177,30	175,63	175,63	177,30	705	2
02/08/2024	-4,96%	-9,50	182,20	182,20	182,20	182,20	364	1
30/07/2024	2,59%	4,84	191,70	191,70	191,70	191,70	191	1
23/07/2024	-0,68%	-1,27	186,86	186,25	186,25	186,86	19K	3
22/07/2024	-2,63%	-5,09	188,13	187,20	186,90	188,13	832K	23
19/07/2024	-5,05%	-10,27	193,22	193,57	193,20	194,72	109K	6
18/07/2024	2,56%	5,07	203,49	203,60	203,44	204,92	269K	8
17/07/2024	1,70%	3,32	198,42	198,42	198,42	198,42	5K	1
16/07/2024	0,77%	1,49	195,10	196,08	195,10	196,91	2M	125
15/07/2024	8,89%	15,81	193,61	193,35	193,35	194,03	834K	9
10/07/2024	-1,64%	-2,96	177,80	177,80	177,80	177,80	11K	1
05/07/2024	-3,65%	-6,84	180,76	185,50	180,76	185,50	95K	2
26/06/2024	-0,30%	-0,56	187,60	187,81	187,60	187,81	63K	2
25/06/2024	1,23%	2,29	188,16	186,86	186,86	188,16	751	2
24/06/2024	2,85%	5,15	185,87	185,87	185,87	185,87	113K	1
21/06/2024	-1,16%	-2,12	180,72	180,72	180,72	180,72	2K	1
20/06/2024	0,84%	1,53	182,84	179,50	179,33	182,84	22K	6
17/06/2024	2,80%	4,93	181,31	181,31	181,31	181,31	38K	1
14/06/2024	-3,41%	-6,22	176,38	180,77	176,38	180,77	61K	2
13/06/2024	2,73%	4,85	182,60	182,60	182,60	182,60	365	1
05/06/2024	-7,10%	-13,58	177,75	178,05	177,75	178,05	198K	4
03/06/2024	0,00%	0,00	191,33	191,33	191,33	191,33	191	1
31/05/2024	2,49%	4,64	191,33	191,33	191,33	191,33	40K	1
24/05/2024	-0,54%	-1,02	186,69	186,69	186,69	186,69	186	1
22/05/2024	-1,80%	-3,45	187,71	187,71	187,71	187,71	58K	1
15/05/2024	2,77%	5,16	191,16	191,94	191,16	191,94	766	2
03/05/2024	-6,21%	-12,32	186,00	185,81	185,81	186,00	151K	2
25/04/2024	0,00%	0,00	198,32	198,32	198,32	198,32	20K	1
23/04/2024	-2,18%	-4,42	198,32	198,32	198,32	198,32	2M	1
19/04/2024	-0,03%	-0,07	202,74	202,74	202,74	202,74	101K	1
18/04/2024	1,53%	3,06	202,81	199,75	199,75	202,81	47K	2
17/04/2024	-1,48%	-3,01	199,75	199,75	199,75	199,75	22K	1
16/04/2024	-1,91%	-3,94	202,76	201,93	201,93	202,76	103K	2
15/04/2024	1,02%	2,09	206,70	206,70	206,70	206,70	4K	1
12/04/2024	-1,76%	-3,67	204,61	208,28	204,61	208,28	4M	3
11/04/2024	0,07%	0,15	208,28	207,35	207,35	208,28	73K	6
10/04/2024	2,05%	4,18	208,13	208,15	208,13	208,15	94K	2
09/04/2024	-2,22%	-4,62	203,95	203,95	203,95	203,95	106K	1
05/04/2024	1,38%	2,84	208,57	205,73	205,71	208,76	136K	5
03/04/2024	2,23%	4,48	205,73	205,95	205,38	205,95	153K	6
02/04/2024	-0,45%	-0,91	201,25	202,17	200,98	202,17	30K	4
01/04/2024	2,49%	4,91	202,16	202,08	202,08	202,16	122K	2
28/03/2024	2,20%	4,25	197,25	197,25	197,25	197,25	178K	1
27/03/2024	0,61%	1,17	193,00	193,00	193,00	193,00	2K	1
26/03/2024	-0,68%	-1,32	191,83	191,83	191,83	191,83	81K	1
25/03/2024	0,79%	1,51	193,15	193,15	193,15	193,15	135K	1
22/03/2024	0,09%	0,17	191,64	191,80	191,64	191,80	23K	2
21/03/2024	0,58%	1,10	191,47	191,47	191,47	191,47	3K	1
19/03/2024	0,00%	0,00	190,37	190,37	190,37	190,37	3K	3
18/03/2024	1,27%	2,39	190,37	190,37	190,37	190,37	21K	1
15/03/2024	0,57%	1,07	187,98	188,45	187,98	188,45	59K	2
14/03/2024	3,63%	6,54	186,91	186,94	186,91	186,94	306K	2
13/03/2024	-1,69%	-3,10	180,37	180,37	180,37	180,37	164K	1
12/03/2024	2,97%	5,29	183,47	183,29	183,29	183,47	111K	2
11/03/2024	0,00%	0,00	178,18	178,18	178,18	178,18	2K	1
07/03/2024	2,30%	4,01	178,18	178,20	178,18	178,24	184K	3
04/03/2024	0,49%	0,85	174,17	174,19	174,17	174,19	105K	2
27/02/2024	-0,21%	-0,37	173,32	174,31	173,17	174,31	3K	3
26/02/2024	-0,10%	-0,18	173,69	173,01	173,01	175,66	141K	4
23/02/2024	-0,74%	-1,29	173,87	175,14	173,87	175,14	18K	2
22/02/2024	1,10%	1,90	175,16	174,03	174,03	175,16	67K	2
21/02/2024	-0,02%	-0,04	173,26	173,26	173,26	173,26	866	1
20/02/2024	-0,01%	-0,01	173,30	173,30	173,30	173,30	19K	1
19/02/2024	-0,41%	-0,71	173,31	173,31	173,31	173,31	866	1
16/02/2024	-1,20%	-2,11	174,02	172,61	172,61	174,02	1K	2
15/02/2024	3,59%	6,10	176,13	172,42	172,42	176,13	196K	2
14/02/2024	-1,11%	-1,90	170,03	170,93	170,03	170,93	19K	2
09/02/2024	-0,61%	-1,05	171,93	171,93	171,93	171,93	91K	1
05/02/2024	-0,52%	-0,90	172,98	172,98	172,98	172,98	36K	1
02/02/2024	-0,31%	-0,54	173,88	173,88	173,88	173,88	156K	1
01/02/2024	-2,48%	-4,44	174,42	172,15	172,15	174,42	138K	3
31/01/2024	-0,18%	-0,33	178,86	178,86	178,86	178,86	147K	1
30/01/2024	-2,48%	-4,56	179,19	178,35	174,96	180,12	167K	9
29/01/2024	-0,43%	-0,79	183,75	183,75	183,75	183,75	112K	1
26/01/2024	2,04%	3,69	184,54	184,48	184,48	184,54	150K	2
25/01/2024	-0,12%	-0,21	180,85	182,40	180,63	182,40	93K	3
24/01/2024	4,06%	7,07	181,06	178,84	178,84	181,06	364K	3
23/01/2024	1,16%	2,00	173,99	171,86	171,86	175,56	160K	3
22/01/2024	2,91%	4,86	171,99	171,99	171,99	171,99	122K	1
19/01/2024	1,60%	2,64	167,13	165,00	165,00	167,13	498	3
18/01/2024	0,61%	0,99	164,49	163,83	163,83	164,49	84K	2
17/01/2024	-2,33%	-3,90	163,50	164,53	163,50	164,53	984	2
16/01/2024	0,23%	0,39	167,40	167,40	167,40	167,40	502	1
11/01/2024	0,00%	0,00	167,01	167,01	167,01	167,01	835	1
10/01/2024	-0,78%	-1,32	167,01	167,01	167,01	167,01	68K	1
09/01/2024	-1,52%	-2,60	168,33	170,93	168,33	170,93	169K	2
08/01/2024	-3,40%	-6,01	170,93	168,31	168,31	170,93	193K	3
04/01/2024	-1,97%	-3,56	176,94	176,94	176,94	176,94	90K	2
03/01/2024	2,43%	4,29	180,50	180,50	180,50	180,50	166K	1
28/12/2023	-1,44%	-2,57	176,21	176,21	176,21	176,21	143K	1
21/12/2023	-1,37%	-2,49	178,78	178,78	178,78	178,78	38K	1
20/12/2023	1,82%	3,24	181,27	181,27	181,27	181,27	109K	1
18/12/2023	1,42%	2,50	178,03	179,28	178,03	179,28	161K	2
15/12/2023	0,00%	0,00	175,53	175,53	175,53	175,53	526	1
14/12/2023	2,40%	4,12	175,53	175,53	175,53	175,53	160K	1
12/12/2023	0,65%	1,10	171,41	171,41	171,41	171,41	87K	1
08/12/2023	-3,78%	-6,69	170,31	170,78	170,31	170,78	462K	2
06/12/2023	-2,59%	-4,71	177,00	177,00	177,00	177,00	885	1
05/12/2023	0,00%	0,00	181,71	181,71	181,71	181,71	908	1
01/12/2023	-0,42%	-0,77	181,71	181,71	181,71	181,71	2K	1
30/11/2023	-	-	182,48	182,48	182,48	182,48	75K	1

Date,Open,High,Low,Close,Volume
14-Nov-24,177.66,177.66,177.66,177.66,710
13-Nov-24,176.34,176.34,175.99,175.99,2288
12-Nov-24,174.35,174.35,174.35,174.35,1743
11-Nov-24,170.06,170.06,170.06,170.06,340
08-Nov-24,171.02,171.02,168.90,168.90,1189
07-Nov-24,165.15,166.96,165.00,166.96,662
06-Nov-24,174.89,174.89,172.00,174.40,5717
05-Nov-24,164.64,164.64,164.16,164.16,328
01-Nov-24,162.40,162.40,162.40,162.40,487
31-Oct-24,160.80,160.80,160.80,160.80,8040
28-Oct-24,157.76,157.76,157.76,157.76,1577
23-Oct-24,161.12,161.12,161.12,161.12,9667
15-Oct-24,166.94,166.94,166.94,166.94,166
14-Oct-24,172.72,172.72,169.75,169.75,1539
09-Oct-24,167.11,167.11,167.11,167.11,167
01-Oct-24,156.16,163.36,156.16,163.36,34596
30-Sep-24,156.03,157.98,156.03,157.98,786
27-Sep-24,153.00,155.28,153.00,155.28,1386
26-Sep-24,156.19,156.19,151.24,151.24,20969
25-Sep-24,161.39,161.39,157.44,157.44,792
23-Sep-24,167.00,167.00,164.80,164.80,10350
17-Sep-24,156.25,156.25,156.25,156.25,156
16-Sep-24,155.26,155.26,155.26,155.26,155
12-Sep-24,157.35,157.44,157.35,157.44,1730
11-Sep-24,157.80,158.30,157.80,158.30,631
06-Sep-24,160.78,160.78,159.77,159.77,2887
04-Sep-24,171.07,171.07,165.09,165.09,1783104
30-Aug-24,171.70,171.70,171.70,171.70,10302
28-Aug-24,171.70,171.70,171.70,171.70,137360
26-Aug-24,177.20,177.20,174.51,175.14,8634
23-Aug-24,174.51,174.51,174.51,174.51,174
21-Aug-24,170.32,170.32,170.32,170.32,51096
15-Aug-24,171.53,171.60,171.53,171.60,5146
05-Aug-24,175.63,177.30,175.63,177.30,705
02-Aug-24,182.20,182.20,182.20,182.20,364
30-Jul-24,191.70,191.70,191.70,191.70,191
23-Jul-24,186.25,186.86,186.25,186.86,18814
22-Jul-24,187.20,188.13,186.90,188.13,831611
19-Jul-24,193.57,194.72,193.20,193.22,108814
18-Jul-24,203.60,204.92,203.44,203.49,269288
17-Jul-24,198.42,198.42,198.42,198.42,5357
16-Jul-24,196.08,196.91,195.10,195.10,1528702
15-Jul-24,193.35,194.03,193.35,193.61,834474
10-Jul-24,177.80,177.80,177.80,177.80,10668
05-Jul-24,185.50,185.50,180.76,180.76,94551
26-Jun-24,187.81,187.81,187.60,187.60,63286
25-Jun-24,186.86,188.16,186.86,188.16,751
24-Jun-24,185.87,185.87,185.87,185.87,113380
21-Jun-24,180.72,180.72,180.72,180.72,1987
20-Jun-24,179.50,182.84,179.33,182.84,22445
17-Jun-24,181.31,181.31,181.31,181.31,38075
14-Jun-24,180.77,180.77,176.38,176.38,60692
13-Jun-24,182.60,182.60,182.60,182.60,365
05-Jun-24,178.05,178.05,177.75,177.75,198258
03-Jun-24,191.33,191.33,191.33,191.33,191
31-May-24,191.33,191.33,191.33,191.33,40179
24-May-24,186.69,186.69,186.69,186.69,186
22-May-24,187.71,187.71,187.71,187.71,58190
15-May-24,191.94,191.94,191.16,191.16,766
03-May-24,185.81,186.00,185.81,186.00,151436
25-Apr-24,198.32,198.32,198.32,198.32,19832
23-Apr-24,198.32,198.32,198.32,198.32,1648039
19-Apr-24,202.74,202.74,202.74,202.74,101370
18-Apr-24,199.75,202.81,199.75,202.81,46585
17-Apr-24,199.75,199.75,199.75,199.75,21972
16-Apr-24,201.93,202.76,201.93,202.76,103399
15-Apr-24,206.70,206.70,206.70,206.70,3513
12-Apr-24,208.28,208.28,204.61,204.61,3523149
11-Apr-24,207.35,208.28,207.35,208.28,72861
10-Apr-24,208.15,208.15,208.13,208.13,93658
09-Apr-24,203.95,203.95,203.95,203.95,106054
05-Apr-24,205.73,208.76,205.71,208.57,135928
03-Apr-24,205.95,205.95,205.38,205.73,152823
02-Apr-24,202.17,202.17,200.98,201.25,29582
01-Apr-24,202.08,202.16,202.08,202.16,121854
28-Mar-24,197.25,197.25,197.25,197.25,177525
27-Mar-24,193.00,193.00,193.00,193.00,1930
26-Mar-24,191.83,191.83,191.83,191.83,80568
25-Mar-24,193.15,193.15,193.15,193.15,135205
22-Mar-24,191.80,191.80,191.64,191.64,23380
21-Mar-24,191.47,191.47,191.47,191.47,3254
19-Mar-24,190.37,190.37,190.37,190.37,3236
18-Mar-24,190.37,190.37,190.37,190.37,20940
15-Mar-24,188.45,188.45,187.98,187.98,58839
14-Mar-24,186.94,186.94,186.91,186.91,306159
13-Mar-24,180.37,180.37,180.37,180.37,164136
12-Mar-24,183.29,183.47,183.29,183.47,110631
11-Mar-24,178.18,178.18,178.18,178.18,1781
07-Mar-24,178.20,178.24,178.18,178.18,183585
04-Mar-24,174.19,174.19,174.17,174.17,104508
27-Feb-24,174.31,174.31,173.17,173.32,3476
26-Feb-24,173.01,175.66,173.01,173.69,140523
23-Feb-24,175.14,175.14,173.87,173.87,18262
22-Feb-24,174.03,175.16,174.03,175.16,66716
21-Feb-24,173.26,173.26,173.26,173.26,866
20-Feb-24,173.30,173.30,173.30,173.30,19063
19-Feb-24,173.31,173.31,173.31,173.31,866
16-Feb-24,172.61,174.02,172.61,174.02,1039
15-Feb-24,172.42,176.13,172.42,176.13,195849
14-Feb-24,170.93,170.93,170.03,170.03,19387
09-Feb-24,171.93,171.93,171.93,171.93,91122
05-Feb-24,172.98,172.98,172.98,172.98,36325
02-Feb-24,173.88,173.88,173.88,173.88,156492
01-Feb-24,172.15,174.42,172.15,174.42,137958
31-Jan-24,178.86,178.86,178.86,178.86,146665
30-Jan-24,178.35,180.12,174.96,179.19,166688
29-Jan-24,183.75,183.75,183.75,183.75,112087
26-Jan-24,184.48,184.54,184.48,184.54,150030
25-Jan-24,182.40,182.40,180.63,180.85,92714
24-Jan-24,178.84,181.06,178.84,181.06,363804
23-Jan-24,171.86,175.56,171.86,173.99,159983
22-Jan-24,171.99,171.99,171.99,171.99,122112
19-Jan-24,165.00,167.13,165.00,167.13,498
18-Jan-24,163.83,164.49,163.83,164.49,84053
17-Jan-24,164.53,164.53,163.50,163.50,984
16-Jan-24,167.40,167.40,167.40,167.40,502
11-Jan-24,167.01,167.01,167.01,167.01,835
10-Jan-24,167.01,167.01,167.01,167.01,68474
09-Jan-24,170.93,170.93,168.33,168.33,169184
08-Jan-24,168.31,170.93,168.31,170.93,193293
04-Jan-24,176.94,176.94,176.94,176.94,90239
03-Jan-24,180.50,180.50,180.50,180.50,166060
28-Dec-23,176.21,176.21,176.21,176.21,142730
21-Dec-23,178.78,178.78,178.78,178.78,37543
20-Dec-23,181.27,181.27,181.27,181.27,108762
18-Dec-23,179.28,179.28,178.03,178.03,160602
15-Dec-23,175.53,175.53,175.53,175.53,526
14-Dec-23,175.53,175.53,175.53,175.53,159732
12-Dec-23,171.41,171.41,171.41,171.41,87419
08-Dec-23,170.78,170.78,170.31,170.31,462394
06-Dec-23,177.00,177.00,177.00,177.00,885
05-Dec-23,181.71,181.71,181.71,181.71,908
01-Dec-23,181.71,181.71,181.71,181.71,1817
30-Nov-23,182.48,182.48,182.48,182.48,74816

*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: HALI34