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
09/02/2026	0,23%	0,42	181,72	180,36	180,00	181,72	26K	3
04/02/2026	3,60%	6,30	181,30	175,00	175,00	181,30	17K	4
03/02/2026	-0,39%	-0,68	175,00	175,00	175,00	175,00	7K	1
02/02/2026	0,62%	1,09	175,68	175,68	175,68	175,68	351	1
30/01/2026	-1,45%	-2,57	174,59	173,91	173,91	174,59	6K	3
29/01/2026	1,87%	3,25	177,16	175,44	175,44	178,65	44K	5
28/01/2026	-4,18%	-7,59	173,91	178,69	173,25	178,69	26K	4

26/01/2026	-1,25%	-2,30	181,50	180,72	179,30	181,50	20K	7
23/01/2026	2,52%	4,52	183,80	183,00	183,00	188,00	11K	9
22/01/2026	4,18%	7,20	179,28	177,49	177,49	179,28	37K	3
20/01/2026	-2,58%	-4,55	172,08	172,08	172,08	172,08	5K	3
19/01/2026	0,55%	0,96	176,63	176,63	176,63	176,63	2K	1
16/01/2026	1,03%	1,79	175,67	175,67	175,67	175,67	175	1
15/01/2026	-2,42%	-4,32	173,88	175,50	173,88	175,89	8K	4
14/01/2026	0,97%	1,72	178,20	178,25	177,45	180,00	25K	9
13/01/2026	3,64%	6,20	176,48	172,21	172,21	176,48	50K	9
12/01/2026	-2,27%	-3,96	170,28	177,84	170,28	177,84	32K	6
09/01/2026	0,48%	0,84	174,24	176,12	172,72	176,12	39K	10
08/01/2026	5,35%	8,80	173,40	166,40	166,40	173,40	47K	17
07/01/2026	-1,00%	-1,66	164,60	167,93	164,60	170,16	4K	12
06/01/2026	-4,14%	-7,18	166,26	171,15	165,41	174,26	42K	21
05/01/2026	7,36%	11,89	173,44	174,24	172,10	177,76	234K	43
02/01/2026	2,81%	4,41	161,55	161,55	161,55	161,55	161	1
26/12/2025	1,00%	1,56	157,14	157,14	157,14	157,14	1K	1
22/12/2025	6,62%	9,66	155,58	155,58	155,58	155,58	155	1
17/12/2025	-2,00%	-2,98	145,92	145,92	145,92	145,92	583	1
16/12/2025	-2,93%	-4,50	148,90	148,90	148,90	148,90	148	1
15/12/2025	0,00%	0,00	153,40	153,40	153,40	153,40	306	2
08/12/2025	-1,29%	-2,00	153,40	151,95	151,95	153,40	2K	2
05/12/2025	12,46%	17,22	155,40	155,16	155,16	155,40	2K	4
25/11/2025	-2,28%	-3,22	138,18	138,18	138,18	138,18	2K	1
24/11/2025	1,00%	1,40	141,40	141,40	141,40	141,40	565	1
21/11/2025	-0,10%	-0,14	140,00	139,83	139,83	140,00	70K	2
19/11/2025	-2,05%	-2,94	140,14	140,14	140,14	140,14	560	3
18/11/2025	1,19%	1,68	143,08	143,08	143,08	143,08	1K	1
17/11/2025	-1,75%	-2,52	141,40	142,10	141,40	142,10	424	2
14/11/2025	-0,87%	-1,27	143,92	143,92	143,92	143,92	6K	1
13/11/2025	-1,16%	-1,71	145,19	148,00	142,50	148,00	19K	19
12/11/2025	-0,04%	-0,06	146,90	146,90	146,90	146,90	146	1
10/11/2025	-2,03%	-3,04	146,96	146,00	146,00	146,96	4K	2
06/11/2025	3,02%	4,40	150,00	150,00	150,00	150,00	150	1
03/11/2025	-1,29%	-1,90	145,60	145,60	145,60	145,60	36K	1
30/10/2025	0,72%	1,06	147,50	147,50	147,50	147,50	147	1
27/10/2025	1,69%	2,44	146,44	146,44	146,44	146,44	7K	1
24/10/2025	-1,67%	-2,44	144,00	144,00	144,00	144,00	5K	3
23/10/2025	4,08%	5,74	146,44	145,00	145,00	147,28	53K	6
22/10/2025	4,31%	5,82	140,70	140,00	140,00	142,80	2K	4
21/10/2025	12,51%	15,00	134,88	137,50	132,24	137,50	18K	7
17/10/2025	-2,50%	-3,07	119,88	119,88	119,88	119,88	12K	1
13/10/2025	-3,20%	-4,06	122,95	122,95	122,95	122,95	25K	2
09/10/2025	-3,17%	-4,16	127,01	127,01	127,01	127,01	8K	1
07/10/2025	1,00%	1,30	131,17	131,17	131,17	131,17	2K	1
06/10/2025	-1,09%	-1,43	129,87	129,87	129,87	129,87	129	1
03/10/2025	-0,10%	-0,13	131,30	131,30	131,30	131,30	656	1
29/09/2025	-2,64%	-3,57	131,43	131,43	131,43	131,43	131	1
26/09/2025	2,21%	2,92	135,00	135,00	135,00	135,00	135	1
25/09/2025	-0,32%	-0,42	132,08	132,08	132,08	132,08	264	1
24/09/2025	3,00%	3,86	132,50	130,00	130,00	132,50	262	2
23/09/2025	9,50%	11,16	128,64	128,64	128,64	128,64	17K	1
16/09/2025	-1,71%	-2,04	117,48	117,48	117,48	117,48	117	1
10/09/2025	-2,37%	-2,90	119,52	119,52	119,52	119,52	956	1
04/09/2025	2,56%	3,06	122,42	121,56	121,56	122,42	365	2
03/09/2025	-2,50%	-3,06	119,36	119,36	119,36	119,36	596	1
29/08/2025	1,17%	1,41	122,42	122,42	122,42	122,42	122	1
22/08/2025	8,38%	9,36	121,01	121,01	121,01	121,01	968	1
12/08/2025	-4,11%	-4,78	111,65	111,65	111,65	111,65	669	2
07/08/2025	-3,27%	-3,93	116,43	119,99	116,43	119,99	13K	5
06/08/2025	1,11%	1,32	120,36	120,36	120,36	120,36	19K	1
05/08/2025	-6,85%	-8,76	119,04	119,52	119,04	119,52	238	2
28/07/2025	1,62%	2,04	127,80	127,80	127,80	127,80	1K	1
25/07/2025	7,67%	8,96	125,76	123,84	123,84	125,76	16K	3
22/07/2025	-5,03%	-6,18	116,80	116,80	116,80	116,80	3K	1
14/07/2025	7,76%	8,86	122,98	123,63	122,98	123,63	1K	2
07/07/2025	-2,96%	-3,48	114,12	117,48	114,12	117,48	2K	4
03/07/2025	6,59%	7,27	117,60	117,60	117,60	117,60	117	1
01/07/2025	-7,87%	-9,43	110,33	110,00	110,00	110,33	440	3
23/06/2025	2,36%	2,76	119,76	125,28	119,76	125,28	2K	4
09/06/2025	4,65%	5,20	117,00	115,65	115,65	117,00	348	3
30/05/2025	-1,15%	-1,30	111,80	112,00	111,80	112,00	223	2
29/05/2025	0,00%	0,00	113,10	113,10	113,10	113,10	113	1
27/05/2025	-1,04%	-1,19	113,10	112,13	112,13	113,10	225	2
26/05/2025	3,11%	3,45	114,29	114,29	114,29	114,29	457	1
22/05/2025	-1,88%	-2,12	110,84	110,50	110,50	110,84	221	2
21/05/2025	-3,06%	-3,56	112,96	115,62	112,96	115,62	687	4
20/05/2025	-4,26%	-5,19	116,52	116,52	116,52	116,52	466	1
14/05/2025	1,00%	1,21	121,71	121,71	121,71	121,71	608	1
12/05/2025	4,95%	5,68	120,50	121,13	120,50	121,13	241	2
09/05/2025	-0,11%	-0,13	114,82	114,60	114,60	114,82	1K	2
08/05/2025	3,61%	4,01	114,95	114,95	114,95	114,95	574	1
07/05/2025	-0,54%	-0,60	110,94	110,94	110,94	110,94	554	1
06/05/2025	-3,28%	-3,78	111,54	113,00	111,54	113,12	20K	4
05/05/2025	2,34%	2,64	115,32	115,32	115,32	115,32	115	1
30/04/2025	-2,85%	-3,30	112,68	112,68	112,68	112,68	563	1
29/04/2025	-1,39%	-1,63	115,98	115,98	115,98	115,98	231	1
25/04/2025	0,00%	0,00	117,61	117,61	117,61	117,61	12K	1
23/04/2025	-0,58%	-0,69	117,61	119,00	117,04	119,40	38K	5
22/04/2025	-1,77%	-2,13	118,30	118,61	116,03	118,61	37K	18
10/04/2025	-8,19%	-10,75	120,43	120,43	120,43	120,43	361	1
09/04/2025	11,74%	13,78	131,18	116,99	116,99	131,18	48K	6
08/04/2025	-0,89%	-1,05	117,40	120,60	117,40	120,60	15K	3
07/04/2025	-0,09%	-0,11	118,45	112,27	112,27	118,55	7K	5
04/04/2025	-6,76%	-8,60	118,56	120,44	115,00	120,44	2K	5
03/04/2025	-10,60%	-15,08	127,16	132,72	127,16	132,72	3K	5
19/03/2025	-1,26%	-1,82	142,24	142,24	142,24	142,24	568	1
14/03/2025	-1,99%	-2,93	144,06	144,06	144,06	144,06	144	1
10/03/2025	-3,45%	-5,26	146,99	146,99	146,99	146,99	440	1
27/02/2025	0,14%	0,22	152,25	152,25	152,25	152,25	2K	1
25/02/2025	-0,31%	-0,47	152,03	152,03	152,03	152,03	760	1
18/02/2025	0,99%	1,50	152,50	152,50	152,50	152,50	305	1
13/02/2025	-0,30%	-0,45	151,00	151,00	151,00	151,00	755	1
12/02/2025	-0,65%	-0,99	151,45	151,45	151,45	151,45	757	1
11/02/2025	0,22%	0,33	152,44	152,44	152,44	152,44	152	1
05/02/2025	0,94%	1,41	152,11	152,11	152,11	152,11	760	1
04/02/2025	0,40%	0,60	150,70	150,70	150,70	150,70	753	1
03/02/2025	-0,62%	-0,93	150,10	152,85	150,10	152,85	6K	4
31/01/2025	-3,68%	-5,77	151,03	151,94	151,03	153,76	10K	8
29/01/2025	-0,13%	-0,20	156,80	156,80	156,80	156,80	20K	1
28/01/2025	-2,71%	-4,37	157,00	162,16	157,00	162,16	4K	3
27/01/2025	-3,58%	-5,99	161,37	161,62	161,37	161,62	322	2
23/01/2025	-6,58%	-11,78	167,36	172,33	167,36	172,33	2K	4
20/01/2025	-1,57%	-2,86	179,14	179,73	179,14	182,66	900	4
17/01/2025	9,63%	15,98	182,00	182,00	182,00	182,00	182	1
10/01/2025	-1,95%	-3,30	166,02	168,16	166,02	169,00	87K	5
06/01/2025	-1,78%	-3,06	169,32	169,32	169,32	169,32	169	1
02/01/2025	9,27%	14,62	172,38	172,55	172,38	172,55	4K	2
20/12/2024	-19,77%	-38,87	157,76	157,69	157,69	157,76	2K	2
29/11/2024	4,26%	8,04	196,63	196,63	196,63	196,63	589	1
28/11/2024	0,51%	0,95	188,59	193,21	188,57	193,21	1K	3
27/11/2024	0,00%	0,00	187,64	187,64	187,64	187,64	187	1
25/11/2024	0,88%	1,63	187,64	187,64	187,64	187,64	187	1
22/11/2024	0,43%	0,79	186,01	186,01	186,01	186,01	558	1
21/11/2024	4,26%	7,56	185,22	184,33	184,33	185,22	1K	3
14/11/2024	0,95%	1,67	177,66	177,66	177,66	177,66	710	1
13/11/2024	-	-	175,99	176,34	175,99	176,34	2K	4

Date,Open,High,Low,Close,Volume
09-Feb-26,180.36,181.72,180.00,181.72,26273
04-Feb-26,175.00,181.30,175.00,181.30,16796
03-Feb-26,175.00,175.00,175.00,175.00,7000
02-Feb-26,175.68,175.68,175.68,175.68,351
30-Jan-26,173.91,174.59,173.91,174.59,6088
29-Jan-26,175.44,178.65,175.44,177.16,43702
28-Jan-26,178.69,178.69,173.25,173.91,26027
26-Jan-26,180.72,181.50,179.30,181.50,19592
23-Jan-26,183.00,188.00,183.00,183.80,10963
22-Jan-26,177.49,179.28,177.49,179.28,36779
20-Jan-26,172.08,172.08,172.08,172.08,5162
19-Jan-26,176.63,176.63,176.63,176.63,1766
16-Jan-26,175.67,175.67,175.67,175.67,175
15-Jan-26,175.50,175.89,173.88,173.88,7882
14-Jan-26,178.25,180.00,177.45,178.20,25099
13-Jan-26,172.21,176.48,172.21,176.48,49901
12-Jan-26,177.84,177.84,170.28,170.28,32463
09-Jan-26,176.12,176.12,172.72,174.24,39014
08-Jan-26,166.40,173.40,166.40,173.40,47201
07-Jan-26,167.93,170.16,164.60,164.60,4336
06-Jan-26,171.15,174.26,165.41,166.26,42438
05-Jan-26,174.24,177.76,172.10,173.44,234326
02-Jan-26,161.55,161.55,161.55,161.55,161
26-Dec-25,157.14,157.14,157.14,157.14,1099
22-Dec-25,155.58,155.58,155.58,155.58,155
17-Dec-25,145.92,145.92,145.92,145.92,583
16-Dec-25,148.90,148.90,148.90,148.90,148
15-Dec-25,153.40,153.40,153.40,153.40,306
08-Dec-25,151.95,153.40,151.95,153.40,1672
05-Dec-25,155.16,155.40,155.16,155.40,2485
25-Nov-25,138.18,138.18,138.18,138.18,1519
24-Nov-25,141.40,141.40,141.40,141.40,565
21-Nov-25,139.83,140.00,139.83,140.00,69949
19-Nov-25,140.14,140.14,140.14,140.14,560
18-Nov-25,143.08,143.08,143.08,143.08,1001
17-Nov-25,142.10,142.10,141.40,141.40,424
14-Nov-25,143.92,143.92,143.92,143.92,6476
13-Nov-25,148.00,148.00,142.50,145.19,19035
12-Nov-25,146.90,146.90,146.90,146.90,146
10-Nov-25,146.00,146.96,146.00,146.96,4234
06-Nov-25,150.00,150.00,150.00,150.00,150
03-Nov-25,145.60,145.60,145.60,145.60,36400
30-Oct-25,147.50,147.50,147.50,147.50,147
27-Oct-25,146.44,146.44,146.44,146.44,7322
24-Oct-25,144.00,144.00,144.00,144.00,4896
23-Oct-25,145.00,147.28,145.00,146.44,52778
22-Oct-25,140.00,142.80,140.00,140.70,2117
21-Oct-25,137.50,137.50,132.24,134.88,18110
17-Oct-25,119.88,119.88,119.88,119.88,11988
13-Oct-25,122.95,122.95,122.95,122.95,24590
09-Oct-25,127.01,127.01,127.01,127.01,8255
07-Oct-25,131.17,131.17,131.17,131.17,1967
06-Oct-25,129.87,129.87,129.87,129.87,129
03-Oct-25,131.30,131.30,131.30,131.30,656
29-Sep-25,131.43,131.43,131.43,131.43,131
26-Sep-25,135.00,135.00,135.00,135.00,135
25-Sep-25,132.08,132.08,132.08,132.08,264
24-Sep-25,130.00,132.50,130.00,132.50,262
23-Sep-25,128.64,128.64,128.64,128.64,16723
16-Sep-25,117.48,117.48,117.48,117.48,117
10-Sep-25,119.52,119.52,119.52,119.52,956
04-Sep-25,121.56,122.42,121.56,122.42,365
03-Sep-25,119.36,119.36,119.36,119.36,596
29-Aug-25,122.42,122.42,122.42,122.42,122
22-Aug-25,121.01,121.01,121.01,121.01,968
12-Aug-25,111.65,111.65,111.65,111.65,669
07-Aug-25,119.99,119.99,116.43,116.43,12832
06-Aug-25,120.36,120.36,120.36,120.36,19257
05-Aug-25,119.52,119.52,119.04,119.04,238
28-Jul-25,127.80,127.80,127.80,127.80,1022
25-Jul-25,123.84,125.76,123.84,125.76,16172
22-Jul-25,116.80,116.80,116.80,116.80,3036
14-Jul-25,123.63,123.63,122.98,122.98,1233
07-Jul-25,117.48,117.48,114.12,114.12,1502
03-Jul-25,117.60,117.60,117.60,117.60,117
01-Jul-25,110.00,110.33,110.00,110.33,440
23-Jun-25,125.28,125.28,119.76,119.76,2091
09-Jun-25,115.65,117.00,115.65,117.00,348
30-May-25,112.00,112.00,111.80,111.80,223
29-May-25,113.10,113.10,113.10,113.10,113
27-May-25,112.13,113.10,112.13,113.10,225
26-May-25,114.29,114.29,114.29,114.29,457
22-May-25,110.50,110.84,110.50,110.84,221
21-May-25,115.62,115.62,112.96,112.96,687
20-May-25,116.52,116.52,116.52,116.52,466
14-May-25,121.71,121.71,121.71,121.71,608
12-May-25,121.13,121.13,120.50,120.50,241
09-May-25,114.60,114.82,114.60,114.82,1032
08-May-25,114.95,114.95,114.95,114.95,574
07-May-25,110.94,110.94,110.94,110.94,554
06-May-25,113.00,113.12,111.54,111.54,19905
05-May-25,115.32,115.32,115.32,115.32,115
30-Apr-25,112.68,112.68,112.68,112.68,563
29-Apr-25,115.98,115.98,115.98,115.98,231
25-Apr-25,117.61,117.61,117.61,117.61,11761
23-Apr-25,119.00,119.40,117.04,117.61,38050
22-Apr-25,118.61,118.61,116.03,118.30,37255
10-Apr-25,120.43,120.43,120.43,120.43,361
09-Apr-25,116.99,131.18,116.99,131.18,48191
08-Apr-25,120.60,120.60,117.40,117.40,14691
07-Apr-25,112.27,118.55,112.27,118.45,6556
04-Apr-25,120.44,120.44,115.00,118.56,1649
03-Apr-25,132.72,132.72,127.16,127.16,3397
19-Mar-25,142.24,142.24,142.24,142.24,568
14-Mar-25,144.06,144.06,144.06,144.06,144
10-Mar-25,146.99,146.99,146.99,146.99,440
27-Feb-25,152.25,152.25,152.25,152.25,1827
25-Feb-25,152.03,152.03,152.03,152.03,760
18-Feb-25,152.50,152.50,152.50,152.50,305
13-Feb-25,151.00,151.00,151.00,151.00,755
12-Feb-25,151.45,151.45,151.45,151.45,757
11-Feb-25,152.44,152.44,152.44,152.44,152
05-Feb-25,152.11,152.11,152.11,152.11,760
04-Feb-25,150.70,150.70,150.70,150.70,753
03-Feb-25,152.85,152.85,150.10,150.10,6031
31-Jan-25,151.94,153.76,151.03,151.03,10048
29-Jan-25,156.80,156.80,156.80,156.80,20070
28-Jan-25,162.16,162.16,157.00,157.00,3556
27-Jan-25,161.62,161.62,161.37,161.37,322
23-Jan-25,172.33,172.33,167.36,167.36,2035
20-Jan-25,179.73,182.66,179.14,179.14,900
17-Jan-25,182.00,182.00,182.00,182.00,182
10-Jan-25,168.16,169.00,166.02,166.02,87104
06-Jan-25,169.32,169.32,169.32,169.32,169
02-Jan-25,172.55,172.55,172.38,172.38,4140
20-Dec-24,157.69,157.76,157.69,157.76,1577
29-Nov-24,196.63,196.63,196.63,196.63,589
28-Nov-24,193.21,193.21,188.57,188.59,1136
27-Nov-24,187.64,187.64,187.64,187.64,187
25-Nov-24,187.64,187.64,187.64,187.64,187
22-Nov-24,186.01,186.01,186.01,186.01,558
21-Nov-24,184.33,185.22,184.33,185.22,1110
14-Nov-24,177.66,177.66,177.66,177.66,710
13-Nov-24,176.34,176.34,175.99,175.99,2288

*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