Cotação atual, histórico e gráfico do papel: HSHY34

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 HSHY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	-1,71%	-3,91	224,71	227,01	223,33	227,01	35K	156
29/06/2022	-2,17%	-5,06	228,62	228,62	228,62	228,62	228	1
27/06/2022	1,70%	3,91	233,68	233,68	233,68	233,68	233	1
24/06/2022	1,10%	2,51	229,77	229,77	229,77	229,77	2K	1
23/06/2022	2,58%	5,71	227,26	223,08	223,08	227,26	70K	301
21/06/2022	4,50%	9,55	221,55	214,62	213,89	222,13	37K	168
20/06/2022	0,20%	0,42	212,00	211,60	211,20	212,00	26K	3
17/06/2022	1,36%	2,84	211,58	208,74	208,40	211,58	15K	67
15/06/2022	-1,90%	-4,04	208,74	215,25	208,53	215,25	43K	151
14/06/2022	-1,44%	-3,10	212,78	211,59	211,09	212,78	100K	59
13/06/2022	0,78%	1,68	215,88	215,84	215,46	216,93	78K	65

10/06/2022	3,66%	7,56	214,20	213,52	212,01	214,36	16K	42
08/06/2022	0,41%	0,84	206,64	206,67	206,43	207,90	57K	150
07/06/2022	1,28%	2,60	205,80	206,90	204,12	207,51	111K	273
06/06/2022	1,40%	2,80	203,20	202,25	201,79	203,40	25K	66
03/06/2022	-0,10%	-0,20	200,40	200,03	199,17	201,40	48K	112
02/06/2022	0,78%	1,56	200,60	197,28	197,28	200,60	75K	164
30/05/2022	-1,17%	-2,36	199,04	199,04	199,04	199,04	597	1
27/05/2022	0,35%	0,71	201,40	200,60	200,40	201,80	72K	54
26/05/2022	-1,14%	-2,31	200,69	201,49	200,52	202,22	10K	34
24/05/2022	1,33%	2,66	203,00	203,00	203,00	203,00	203	1
23/05/2022	-0,36%	-0,72	200,34	200,00	200,00	200,34	2K	2
20/05/2022	-3,15%	-6,54	201,06	199,00	199,00	201,06	2K	2
18/05/2022	-7,21%	-16,13	207,60	226,41	207,60	226,41	105K	84
17/05/2022	-3,31%	-7,65	223,73	227,70	222,22	227,70	9K	34
16/05/2022	1,62%	3,68	231,38	228,85	228,85	232,85	13K	50
13/05/2022	-0,35%	-0,79	227,70	226,88	226,36	227,70	14K	34
12/05/2022	-1,40%	-3,25	228,49	232,66	228,49	232,66	128K	2
11/05/2022	1,11%	2,54	231,74	231,74	231,74	231,74	5K	1
10/05/2022	-1,43%	-3,32	229,20	231,38	229,20	231,38	35K	5
09/05/2022	1,23%	2,82	232,52	232,52	232,52	232,52	35K	1
06/05/2022	2,06%	4,64	229,70	228,71	226,09	229,70	85K	22
05/05/2022	1,69%	3,74	225,06	223,74	223,74	227,70	19K	44
04/05/2022	0,07%	0,15	221,32	223,52	221,10	225,50	37K	166
03/05/2022	0,53%	1,17	221,17	221,17	221,17	221,17	1K	1
02/05/2022	-2,44%	-5,50	220,00	220,00	220,00	220,00	440	1
28/04/2022	1,99%	4,40	225,50	225,50	225,50	225,50	2K	2
26/04/2022	0,75%	1,64	221,10	221,98	220,44	221,98	7K	33
25/04/2022	3,70%	7,83	219,46	218,90	218,90	219,46	23K	2
19/04/2022	1,38%	2,88	211,63	211,63	211,63	211,63	211	1
18/04/2022	-1,68%	-3,57	208,75	208,75	208,75	208,75	21K	1
12/04/2022	1,11%	2,33	212,32	212,32	212,32	212,32	212	1
11/04/2022	-0,80%	-1,69	209,99	211,68	209,99	211,68	421	2
08/04/2022	0,23%	0,48	211,68	212,31	211,68	212,31	3K	2
07/04/2022	1,27%	2,64	211,20	210,10	210,10	211,20	11K	2
06/04/2022	1,86%	3,81	208,56	208,56	208,56	208,56	1K	1
01/04/2022	-0,81%	-1,68	204,75	204,75	204,75	204,75	1K	1
31/03/2022	0,21%	0,43	206,43	206,43	206,43	206,43	206	1
30/03/2022	1,48%	3,00	206,00	206,00	206,00	206,00	41K	1
24/03/2022	-1,46%	-3,00	203,00	202,58	202,58	203,00	2K	4
21/03/2022	-1,49%	-3,12	206,00	206,00	206,00	206,00	2K	2
16/03/2022	-2,75%	-5,92	209,12	214,06	207,68	214,06	323K	49
15/03/2022	1,99%	4,20	215,04	213,57	211,05	215,67	31K	143
14/03/2022	1,69%	3,50	210,84	210,10	210,10	211,68	32K	52
09/03/2022	-1,43%	-3,01	207,34	207,34	207,34	207,34	1K	1
08/03/2022	-1,65%	-3,52	210,35	210,35	210,35	210,35	123K	1
07/03/2022	0,14%	0,29	213,87	213,87	213,87	213,87	641	1
04/03/2022	1,51%	3,17	213,58	211,77	211,77	213,58	2K	3
03/03/2022	3,86%	7,82	210,41	211,26	210,00	211,44	5K	4
24/02/2022	0,00%	0,00	202,59	202,59	202,59	202,59	405	1
23/02/2022	-3,82%	-8,04	202,59	202,59	202,59	202,59	1K	1
16/02/2022	-0,65%	-1,37	210,63	210,63	210,63	210,63	1K	1
15/02/2022	-0,66%	-1,41	212,00	213,30	212,00	213,30	4K	3
11/02/2022	-1,88%	-4,09	213,41	213,41	213,41	213,41	320K	4
08/02/2022	0,65%	1,40	217,50	217,50	217,50	217,50	2K	1
03/02/2022	4,26%	8,83	216,10	216,10	216,10	216,10	216	1
01/02/2022	-3,05%	-6,53	207,27	212,94	207,27	212,94	420	2
25/01/2022	-3,31%	-7,31	213,80	222,86	213,80	222,86	2K	2
24/01/2022	1,13%	2,48	221,11	221,11	221,11	221,11	55K	1
21/01/2022	-0,57%	-1,26	218,63	219,89	218,63	219,89	328K	5
14/01/2022	1,57%	3,40	219,89	219,89	219,89	219,89	439	1
12/01/2022	-3,34%	-7,47	216,49	218,02	216,49	218,02	325K	5
10/01/2022	0,53%	1,18	223,96	225,06	223,96	225,06	898	2
04/01/2022	3,43%	7,39	222,78	222,78	222,78	222,78	222	1
22/12/2021	0,99%	2,11	215,39	215,39	215,39	215,39	323K	3
20/12/2021	1,20%	2,53	213,28	213,28	213,28	213,28	213	1
13/12/2021	2,11%	4,35	210,75	212,00	210,75	213,00	180K	5
07/12/2021	0,00%	0,00	206,40	206,40	206,40	206,40	206	1
06/12/2021	2,28%	4,60	206,40	206,40	206,40	206,40	206	1
30/11/2021	0,30%	0,60	201,80	201,80	201,80	201,80	605	1
29/11/2021	2,34%	4,60	201,20	199,60	199,60	201,20	2K	3
05/11/2021	-0,25%	-0,49	196,60	196,60	196,60	196,60	786	1
03/11/2021	-1,55%	-3,11	197,09	197,09	197,09	197,09	197	1
01/11/2021	0,10%	0,20	200,20	200,20	200,20	200,20	800	1
27/10/2021	-1,38%	-2,80	200,00	202,00	200,00	202,00	3K	3
25/10/2021	-1,36%	-2,80	202,80	202,80	202,80	202,80	405	1
22/10/2021	0,91%	1,85	205,60	205,60	205,60	205,60	205	1
21/10/2021	2,49%	4,95	203,75	202,47	202,47	203,75	41K	2
18/10/2021	-1,00%	-2,01	198,80	198,80	198,80	198,80	397	1
14/10/2021	0,70%	1,40	200,81	200,20	200,20	201,20	10K	4
13/10/2021	1,84%	3,61	199,41	199,41	199,41	199,41	199	1
11/10/2021	6,23%	11,48	195,80	195,80	195,80	195,80	5K	1
15/09/2021	0,58%	1,07	184,32	184,74	184,32	184,74	2K	2
14/09/2021	-0,88%	-1,62	183,25	183,25	183,25	183,25	183	1
10/09/2021	-0,31%	-0,57	184,87	183,42	183,42	184,87	368	2
09/09/2021	1,70%	3,10	185,44	185,44	185,44	185,44	185	1
08/09/2021	-0,20%	-0,36	182,34	182,69	182,34	182,69	365	2
30/08/2021	-0,29%	-0,54	182,70	183,42	182,70	183,42	366	2
27/08/2021	-0,20%	-0,36	183,24	183,24	183,24	183,24	183	1
26/08/2021	-5,12%	-9,90	183,60	183,77	183,60	183,77	367	2
23/08/2021	-0,36%	-0,70	193,50	193,50	193,50	193,50	967	1
20/08/2021	2,83%	5,34	194,20	197,13	194,20	197,13	3K	4
09/08/2021	2,64%	4,86	188,86	188,86	188,86	188,86	755	1
02/08/2021	1,10%	2,00	184,00	184,00	184,00	184,00	1K	1
28/07/2021	-1,44%	-2,66	182,00	181,65	181,65	182,00	2K	2
26/07/2021	-0,77%	-1,44	184,66	184,66	184,66	184,66	277K	3
23/07/2021	-0,01%	-0,02	186,10	186,10	186,10	186,10	279K	2
22/07/2021	-2,04%	-3,88	186,12	186,12	186,12	186,12	2K	1
20/07/2021	1,69%	3,15	190,00	190,00	190,00	190,00	760	1
19/07/2021	1,67%	3,07	186,85	186,85	186,85	186,85	186	1
16/07/2021	-0,10%	-0,19	183,78	190,00	183,78	190,00	1K	3
15/07/2021	0,86%	1,56	183,97	181,80	181,80	183,97	1K	2
12/07/2021	-1,07%	-1,98	182,41	182,41	182,41	182,41	2K	1
07/07/2021	1,82%	3,30	184,39	187,70	184,39	187,70	282K	4
06/07/2021	2,52%	4,45	181,09	179,82	179,82	181,09	4K	2
01/07/2021	1,37%	2,39	176,64	176,64	176,64	176,64	2K	1
30/06/2021	1,49%	2,55	174,25	174,25	174,25	174,25	105K	1
29/06/2021	0,90%	1,53	171,70	172,21	171,70	172,72	516	3
23/06/2021	-1,35%	-2,32	170,17	170,17	170,17	170,17	5K	1
21/06/2021	-1,20%	-2,10	172,49	172,49	172,49	172,49	517	1
17/06/2021	-1,13%	-1,99	174,59	174,42	174,42	174,59	523	2
14/06/2021	0,04%	0,07	176,58	176,51	176,51	176,58	529	2
10/06/2021	1,20%	2,09	176,51	176,51	176,51	176,51	176	1
08/06/2021	-1,52%	-2,70	174,42	176,04	174,42	176,04	3K	3
02/06/2021	-0,51%	-0,90	177,12	178,02	175,86	178,02	1K	5
01/06/2021	-2,60%	-4,76	178,02	179,46	178,02	179,46	9K	2
27/05/2021	-1,94%	-3,61	182,78	182,40	182,40	184,59	10K	4
26/05/2021	0,37%	0,69	186,39	187,34	186,39	187,34	10K	2
24/05/2021	1,24%	2,28	185,70	185,62	185,62	185,70	1K	2
20/05/2021	-0,29%	-0,54	183,42	184,32	183,42	184,32	734	2
19/05/2021	22,63%	33,95	183,96	180,01	180,01	184,32	16K	9
18/05/2021	0,00%	0,00	150,01	150,01	150,01	150,01	750	3
17/05/2021	-16,48%	-29,59	150,01	181,80	150,01	181,80	1K	4
05/05/2021	-	-	179,60	179,60	179,60	179,60	18K	1

Date,Open,High,Low,Close,Volume
30-Jun-22,227.01,227.01,223.33,224.71,35437
29-Jun-22,228.62,228.62,228.62,228.62,228
27-Jun-22,233.68,233.68,233.68,233.68,233
24-Jun-22,229.77,229.77,229.77,229.77,2297
23-Jun-22,223.08,227.26,223.08,227.26,69975
21-Jun-22,214.62,222.13,213.89,221.55,36661
20-Jun-22,211.60,212.00,211.20,212.00,25815
17-Jun-22,208.74,211.58,208.40,211.58,14649
15-Jun-22,215.25,215.25,208.53,208.74,42730
14-Jun-22,211.59,212.78,211.09,212.78,99656
13-Jun-22,215.84,216.93,215.46,215.88,78390
10-Jun-22,213.52,214.36,212.01,214.20,16223
08-Jun-22,206.67,207.90,206.43,206.64,56976
07-Jun-22,206.90,207.51,204.12,205.80,111419
06-Jun-22,202.25,203.40,201.79,203.20,25308
03-Jun-22,200.03,201.40,199.17,200.40,47895
02-Jun-22,197.28,200.60,197.28,200.60,74542
30-May-22,199.04,199.04,199.04,199.04,597
27-May-22,200.60,201.80,200.40,201.40,71760
26-May-22,201.49,202.22,200.52,200.69,10448
24-May-22,203.00,203.00,203.00,203.00,203
23-May-22,200.00,200.34,200.00,200.34,2000
20-May-22,199.00,201.06,199.00,201.06,2199
18-May-22,226.41,226.41,207.60,207.60,105180
17-May-22,227.70,227.70,222.22,223.73,8741
16-May-22,228.85,232.85,228.85,231.38,12742
13-May-22,226.88,227.70,226.36,227.70,14305
12-May-22,232.66,232.66,228.49,228.49,127754
11-May-22,231.74,231.74,231.74,231.74,5098
10-May-22,231.38,231.38,229.20,229.20,34504
09-May-22,232.52,232.52,232.52,232.52,35110
06-May-22,228.71,229.70,226.09,229.70,84792
05-May-22,223.74,227.70,223.74,225.06,18586
04-May-22,223.52,225.50,221.10,221.32,37380
03-May-22,221.17,221.17,221.17,221.17,1105
02-May-22,220.00,220.00,220.00,220.00,440
28-Apr-22,225.50,225.50,225.50,225.50,1578
26-Apr-22,221.98,221.98,220.44,221.10,7301
25-Apr-22,218.90,219.46,218.90,219.46,23206
19-Apr-22,211.63,211.63,211.63,211.63,211
18-Apr-22,208.75,208.75,208.75,208.75,20875
12-Apr-22,212.32,212.32,212.32,212.32,212
11-Apr-22,211.68,211.68,209.99,209.99,421
08-Apr-22,212.31,212.31,211.68,211.68,3395
07-Apr-22,210.10,211.20,210.10,211.20,10554
06-Apr-22,208.56,208.56,208.56,208.56,1042
01-Apr-22,204.75,204.75,204.75,204.75,1433
31-Mar-22,206.43,206.43,206.43,206.43,206
30-Mar-22,206.00,206.00,206.00,206.00,41200
24-Mar-22,202.58,203.00,202.58,203.00,2232
21-Mar-22,206.00,206.00,206.00,206.00,2060
16-Mar-22,214.06,214.06,207.68,209.12,322713
15-Mar-22,213.57,215.67,211.05,215.04,30513
14-Mar-22,210.10,211.68,210.10,210.84,32110
09-Mar-22,207.34,207.34,207.34,207.34,1036
08-Mar-22,210.35,210.35,210.35,210.35,123265
07-Mar-22,213.87,213.87,213.87,213.87,641
04-Mar-22,211.77,213.58,211.77,213.58,1701
03-Mar-22,211.26,211.44,210.00,210.41,4838
24-Feb-22,202.59,202.59,202.59,202.59,405
23-Feb-22,202.59,202.59,202.59,202.59,1012
16-Feb-22,210.63,210.63,210.63,210.63,1053
15-Feb-22,213.30,213.30,212.00,212.00,3833
11-Feb-22,213.41,213.41,213.41,213.41,320115
08-Feb-22,217.50,217.50,217.50,217.50,2175
03-Feb-22,216.10,216.10,216.10,216.10,216
01-Feb-22,212.94,212.94,207.27,207.27,420
25-Jan-22,222.86,222.86,213.80,213.80,2360
24-Jan-22,221.11,221.11,221.11,221.11,55277
21-Jan-22,219.89,219.89,218.63,218.63,328164
14-Jan-22,219.89,219.89,219.89,219.89,439
12-Jan-22,218.02,218.02,216.49,216.49,324953
10-Jan-22,225.06,225.06,223.96,223.96,898
04-Jan-22,222.78,222.78,222.78,222.78,222
22-Dec-21,215.39,215.39,215.39,215.39,323085
20-Dec-21,213.28,213.28,213.28,213.28,213
13-Dec-21,212.00,213.00,210.75,210.75,179675
07-Dec-21,206.40,206.40,206.40,206.40,206
06-Dec-21,206.40,206.40,206.40,206.40,206
30-Nov-21,201.80,201.80,201.80,201.80,605
29-Nov-21,199.60,201.20,199.60,201.20,1802
05-Nov-21,196.60,196.60,196.60,196.60,786
03-Nov-21,197.09,197.09,197.09,197.09,197
01-Nov-21,200.20,200.20,200.20,200.20,800
27-Oct-21,202.00,202.00,200.00,200.00,2817
25-Oct-21,202.80,202.80,202.80,202.80,405
22-Oct-21,205.60,205.60,205.60,205.60,205
21-Oct-21,202.47,203.75,202.47,203.75,40622
18-Oct-21,198.80,198.80,198.80,198.80,397
14-Oct-21,200.20,201.20,200.20,200.81,10256
13-Oct-21,199.41,199.41,199.41,199.41,199
11-Oct-21,195.80,195.80,195.80,195.80,5286
15-Sep-21,184.74,184.74,184.32,184.32,2027
14-Sep-21,183.25,183.25,183.25,183.25,183
10-Sep-21,183.42,184.87,183.42,184.87,368
09-Sep-21,185.44,185.44,185.44,185.44,185
08-Sep-21,182.69,182.69,182.34,182.34,365
30-Aug-21,183.42,183.42,182.70,182.70,366
27-Aug-21,183.24,183.24,183.24,183.24,183
26-Aug-21,183.77,183.77,183.60,183.60,367
23-Aug-21,193.50,193.50,193.50,193.50,967
20-Aug-21,197.13,197.13,194.20,194.20,3317
09-Aug-21,188.86,188.86,188.86,188.86,755
02-Aug-21,184.00,184.00,184.00,184.00,1104
28-Jul-21,181.65,182.00,181.65,182.00,2001
26-Jul-21,184.66,184.66,184.66,184.66,276990
23-Jul-21,186.10,186.10,186.10,186.10,279150
22-Jul-21,186.12,186.12,186.12,186.12,1861
20-Jul-21,190.00,190.00,190.00,190.00,760
19-Jul-21,186.85,186.85,186.85,186.85,186
16-Jul-21,190.00,190.00,183.78,183.78,1477
15-Jul-21,181.80,183.97,181.80,183.97,1274
12-Jul-21,182.41,182.41,182.41,182.41,1824
07-Jul-21,187.70,187.70,184.39,184.39,281918
06-Jul-21,179.82,181.09,179.82,181.09,3609
01-Jul-21,176.64,176.64,176.64,176.64,1766
30-Jun-21,174.25,174.25,174.25,174.25,104550
29-Jun-21,172.21,172.72,171.70,171.70,516
23-Jun-21,170.17,170.17,170.17,170.17,5105
21-Jun-21,172.49,172.49,172.49,172.49,517
17-Jun-21,174.42,174.59,174.42,174.59,523
14-Jun-21,176.51,176.58,176.51,176.58,529
10-Jun-21,176.51,176.51,176.51,176.51,176
08-Jun-21,176.04,176.04,174.42,174.42,2814
02-Jun-21,178.02,178.02,175.86,177.12,1412
01-Jun-21,179.46,179.46,178.02,178.02,9329
27-May-21,182.40,184.59,182.40,182.78,10283
26-May-21,187.34,187.34,186.39,186.39,10068
24-May-21,185.62,185.70,185.62,185.70,1299
20-May-21,184.32,184.32,183.42,183.42,734
19-May-21,180.01,184.32,180.01,183.96,16053
18-May-21,150.01,150.01,150.01,150.01,750
17-May-21,181.80,181.80,150.01,150.01,1177
05-May-21,179.60,179.60,179.60,179.60,17960

*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: HSHY34