Cotação atual, histórico e gráfico do papel: M1HK34

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 M1HK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2024	-6,86%	-2,31	31,35	31,59	31,35	31,59	786	4
13/11/2024	1,08%	0,36	33,66	33,30	33,30	33,66	536	4
12/11/2024	3,58%	1,15	33,30	33,30	33,30	33,30	333	1
06/11/2024	4,96%	1,52	32,15	31,11	31,11	32,15	103K	3
05/11/2024	-1,54%	-0,48	30,63	30,63	30,63	30,63	30	1
01/11/2024	3,70%	1,11	31,11	31,11	31,11	31,11	311	1
31/10/2024	-0,53%	-0,16	30,00	30,00	30,00	30,00	30	1

30/10/2024	-11,22%	-3,81	30,16	30,10	30,10	30,33	68K	24
29/10/2024	-0,06%	-0,02	33,97	33,97	33,97	33,97	33	1
28/10/2024	-3,71%	-1,31	33,99	29,38	29,00	33,99	77K	49
18/10/2024	4,22%	1,43	35,30	35,91	35,00	35,91	22K	6
14/10/2024	6,01%	1,92	33,87	33,87	33,87	33,87	2K	1
07/10/2024	-4,74%	-1,59	31,95	31,95	31,95	31,95	95	1
03/10/2024	1,67%	0,55	33,54	33,54	33,54	33,54	167	1
27/09/2024	1,35%	0,44	32,99	32,99	32,99	32,99	329	1
25/09/2024	-1,72%	-0,57	32,55	33,78	32,55	33,78	370	2
24/09/2024	0,24%	0,08	33,12	33,15	33,12	33,21	1K	3
19/09/2024	-0,18%	-0,06	33,04	33,30	33,04	33,50	2K	5
18/09/2024	0,85%	0,28	33,10	32,70	32,70	33,10	822	5
17/09/2024	-0,45%	-0,15	32,82	33,50	32,80	33,50	827	3
16/09/2024	-0,63%	-0,21	32,97	32,97	32,97	32,97	329	1
13/09/2024	2,57%	0,83	33,18	33,18	33,18	33,18	763	1
12/09/2024	-0,22%	-0,07	32,35	32,73	32,35	32,73	767K	13
11/09/2024	0,90%	0,29	32,42	32,42	32,42	32,42	53K	15
10/09/2024	-1,38%	-0,45	32,13	32,13	32,13	32,13	63K	1
09/09/2024	3,10%	0,98	32,58	32,30	32,30	32,58	228K	3
06/09/2024	-3,98%	-1,31	31,60	31,84	31,59	31,89	412K	7
04/09/2024	-1,35%	-0,45	32,91	32,91	32,91	32,91	32	1
03/09/2024	1,37%	0,45	33,36	33,36	33,36	33,36	333	1
28/08/2024	0,83%	0,27	32,91	32,94	32,78	33,03	2K	9
27/08/2024	-1,27%	-0,42	32,64	32,64	32,64	32,64	326	1
26/08/2024	-0,18%	-0,06	33,06	33,06	33,06	33,06	33	1
23/08/2024	2,70%	0,87	33,12	33,00	32,73	33,12	2K	5
22/08/2024	3,07%	0,96	32,25	32,25	32,25	32,25	203K	2
21/08/2024	0,87%	0,27	31,29	31,29	31,29	31,29	62	1
20/08/2024	-0,26%	-0,08	31,02	31,50	31,02	31,50	654	2
19/08/2024	-0,38%	-0,12	31,10	30,87	30,87	31,10	610K	25
16/08/2024	0,74%	0,23	31,22	31,22	31,22	31,22	31	1
15/08/2024	1,27%	0,39	30,99	30,99	30,99	30,99	247	1
14/08/2024	-0,23%	-0,07	30,60	30,57	30,57	30,60	61	2
12/08/2024	-0,65%	-0,20	30,67	30,48	30,48	30,67	26K	4
09/08/2024	-1,18%	-0,37	30,87	30,87	30,87	30,87	30	1
08/08/2024	-1,51%	-0,48	31,24	31,71	31,24	31,71	94	2
07/08/2024	-2,64%	-0,86	31,72	31,72	31,72	31,72	31	1
06/08/2024	-0,37%	-0,12	32,58	32,67	32,58	32,67	130	2
05/08/2024	-5,60%	-1,94	32,70	32,70	32,70	32,70	32	1
01/08/2024	-2,42%	-0,86	34,64	35,60	34,64	35,60	104	2
31/07/2024	0,85%	0,30	35,50	34,98	34,98	35,50	1K	10
30/07/2024	0,03%	0,01	35,20	35,20	35,20	35,20	35	1
29/07/2024	0,37%	0,13	35,19	35,19	35,19	35,19	35	1
26/07/2024	26,39%	7,32	35,06	36,86	35,06	36,86	6K	2
25/07/2024	3,31%	0,89	27,74	27,74	27,74	27,74	55	1
23/07/2024	0,00%	0,00	26,85	26,85	26,85	26,85	537	1
22/07/2024	-2,51%	-0,69	26,85	27,59	26,85	27,59	54	2
19/07/2024	-2,82%	-0,80	27,54	27,72	27,54	27,72	55	2
18/07/2024	21,63%	5,04	28,34	28,41	28,23	28,92	3K	9
09/07/2024	-2,88%	-0,69	23,30	23,30	23,30	23,30	23	1
03/07/2024	3,58%	0,83	23,99	23,99	23,99	23,99	23	1
14/06/2024	-2,11%	-0,50	23,16	22,94	22,94	23,18	300	3
13/06/2024	0,68%	0,16	23,66	23,66	23,66	23,66	23	1
11/06/2024	0,77%	0,18	23,50	23,50	23,50	23,50	775	1
07/06/2024	-0,38%	-0,09	23,32	23,49	23,32	23,49	70	2
06/06/2024	-1,06%	-0,25	23,41	23,43	23,41	23,49	680	5
04/06/2024	-2,63%	-0,64	23,66	24,42	23,66	24,42	736	5
03/06/2024	-0,33%	-0,08	24,30	24,50	24,30	24,50	48	2
31/05/2024	6,00%	1,38	24,38	24,05	24,05	24,38	120	2
29/05/2024	-1,75%	-0,41	23,00	23,00	23,00	23,00	69	1
27/05/2024	-0,38%	-0,09	23,41	23,41	23,41	23,41	23	1
24/05/2024	2,26%	0,52	23,50	23,50	23,50	23,50	23	1
23/05/2024	-2,05%	-0,48	22,98	22,98	22,98	22,98	45	1
22/05/2024	-0,17%	-0,04	23,46	23,58	23,46	23,58	70	2
21/05/2024	-0,09%	-0,02	23,50	23,50	23,50	23,50	47	1
20/05/2024	2,53%	0,58	23,52	23,52	23,52	23,52	117	2
06/05/2024	0,09%	0,02	22,94	22,94	22,94	22,94	22	1
03/05/2024	1,06%	0,24	22,92	22,92	22,92	22,92	45	1
02/05/2024	3,94%	0,86	22,68	22,68	22,68	22,68	22	1
25/04/2024	-2,76%	-0,62	21,82	21,82	21,82	21,82	21	1
23/04/2024	0,00%	0,00	22,44	22,44	22,44	22,44	44	1
15/04/2024	0,31%	0,07	22,44	22,42	22,42	22,44	381	2
12/04/2024	-7,56%	-1,83	22,37	22,86	22,37	22,86	2K	11
08/04/2024	0,92%	0,22	24,20	24,24	24,20	24,24	72	2
05/04/2024	-5,37%	-1,36	23,98	24,12	23,98	24,12	144	4
04/04/2024	3,26%	0,80	25,34	25,34	25,34	25,34	50	1
02/04/2024	-2,62%	-0,66	24,54	25,00	24,14	25,00	98	4
01/04/2024	1,33%	0,33	25,20	25,53	25,20	25,53	328	2
28/03/2024	2,01%	0,49	24,87	24,87	24,87	24,87	24	1
27/03/2024	0,58%	0,14	24,38	24,38	24,38	24,38	48	1
26/03/2024	0,58%	0,14	24,24	24,24	24,24	24,24	48	1
25/03/2024	-0,41%	-0,10	24,10	24,30	24,10	24,30	145	2
22/03/2024	-1,06%	-0,26	24,20	24,56	24,20	24,56	218	2
21/03/2024	4,17%	0,98	24,46	24,46	24,46	24,46	24	1
20/03/2024	1,12%	0,26	23,48	23,54	23,48	23,54	140	2
19/03/2024	1,04%	0,24	23,22	23,66	23,22	23,66	70	2
18/03/2024	1,23%	0,28	22,98	22,98	22,98	22,98	45	1
15/03/2024	-3,32%	-0,78	22,70	22,78	22,70	22,78	181	3
14/03/2024	1,47%	0,34	23,48	23,48	23,48	23,48	46	1
13/03/2024	1,40%	0,32	23,14	23,14	23,14	23,14	92	1
12/03/2024	-1,04%	-0,24	22,82	24,20	22,82	24,20	830	7
11/03/2024	-2,12%	-0,50	23,06	24,10	23,06	24,10	508	4
08/03/2024	1,90%	0,44	23,56	23,58	23,56	23,58	141	2
07/03/2024	1,85%	0,42	23,12	23,06	23,06	23,22	277	3
06/03/2024	-3,07%	-0,72	22,70	22,80	22,70	22,84	501	4
04/03/2024	0,60%	0,14	23,42	23,42	23,42	23,42	2K	1
01/03/2024	3,10%	0,70	23,28	22,94	22,94	23,28	301	2
29/02/2024	2,82%	0,62	22,58	22,72	22,58	22,72	385	2
23/02/2024	0,92%	0,20	21,96	21,96	21,96	21,96	21	1
21/02/2024	-0,82%	-0,18	21,76	21,76	21,76	21,76	21	1
14/02/2024	5,48%	1,14	21,94	21,94	21,94	21,94	21	1
09/02/2024	-0,95%	-0,20	20,80	20,00	20,00	20,85	122	5
07/02/2024	0,48%	0,10	21,00	21,00	21,00	21,00	21	1
05/02/2024	0,00%	0,00	20,90	20,90	20,90	20,90	20	1
02/02/2024	6,42%	1,26	20,90	20,79	20,79	20,90	62	2
30/01/2024	1,55%	0,30	19,64	19,64	19,64	19,64	19	1
15/01/2024	-2,91%	-0,58	19,34	19,34	19,34	19,34	19	1
08/01/2024	2,89%	0,56	19,92	19,92	19,92	19,92	179	1
21/12/2023	-4,44%	-0,90	19,36	19,36	19,36	19,36	174	1
15/12/2023	0,40%	0,08	20,26	20,00	20,00	20,26	80	3
14/12/2023	33,11%	5,02	20,18	19,20	19,20	20,49	2K	16
10/11/2023	0,00%	0,00	15,16	15,16	15,16	15,16	136	1
26/10/2023	1,07%	0,16	15,16	15,00	15,00	15,16	90	2
25/10/2023	-1,32%	-0,20	15,00	15,20	15,00	15,20	315	2
24/10/2023	-1,55%	-0,24	15,20	15,44	15,20	15,44	106	3
23/10/2023	-4,16%	-0,67	15,44	15,54	15,44	15,54	416	2
17/10/2023	-0,19%	-0,03	16,11	16,14	16,11	16,14	32	2
16/10/2023	-0,25%	-0,04	16,14	16,14	16,14	16,14	16	1
10/10/2023	1,00%	0,16	16,18	16,18	16,18	16,18	16	1
09/10/2023	0,00%	0,00	16,02	16,02	16,02	16,02	32	1
06/10/2023	-0,74%	-0,12	16,02	16,02	16,02	16,02	16	1
04/10/2023	-3,64%	-0,61	16,14	16,14	16,14	16,14	3K	1
29/09/2023	0,42%	0,07	16,75	16,75	16,75	16,75	16	1
28/09/2023	-13,22%	-2,54	16,68	16,49	16,41	16,68	4K	4
21/08/2023	0,00%	0,00	19,22	19,22	19,22	19,22	19	1
15/08/2023	0,79%	0,15	19,22	19,22	19,22	19,22	134	1
28/06/2023	-	-	19,07	19,07	19,07	19,07	76	1

Date,Open,High,Low,Close,Volume
14-Nov-24,31.59,31.59,31.35,31.35,786
13-Nov-24,33.30,33.66,33.30,33.66,536
12-Nov-24,33.30,33.30,33.30,33.30,333
06-Nov-24,31.11,32.15,31.11,32.15,102726
05-Nov-24,30.63,30.63,30.63,30.63,30
01-Nov-24,31.11,31.11,31.11,31.11,311
31-Oct-24,30.00,30.00,30.00,30.00,30
30-Oct-24,30.10,30.33,30.10,30.16,68500
29-Oct-24,33.97,33.97,33.97,33.97,33
28-Oct-24,29.38,33.99,29.00,33.99,76727
18-Oct-24,35.91,35.91,35.00,35.30,21968
14-Oct-24,33.87,33.87,33.87,33.87,1693
07-Oct-24,31.95,31.95,31.95,31.95,95
03-Oct-24,33.54,33.54,33.54,33.54,167
27-Sep-24,32.99,32.99,32.99,32.99,329
25-Sep-24,33.78,33.78,32.55,32.55,370
24-Sep-24,33.15,33.21,33.12,33.12,1160
19-Sep-24,33.30,33.50,33.04,33.04,1662
18-Sep-24,32.70,33.10,32.70,33.10,822
17-Sep-24,33.50,33.50,32.80,32.82,827
16-Sep-24,32.97,32.97,32.97,32.97,329
13-Sep-24,33.18,33.18,33.18,33.18,763
12-Sep-24,32.73,32.73,32.35,32.35,767040
11-Sep-24,32.42,32.42,32.42,32.42,53493
10-Sep-24,32.13,32.13,32.13,32.13,63135
09-Sep-24,32.30,32.58,32.30,32.58,228259
06-Sep-24,31.84,31.89,31.59,31.60,411520
04-Sep-24,32.91,32.91,32.91,32.91,32
03-Sep-24,33.36,33.36,33.36,33.36,333
28-Aug-24,32.94,33.03,32.78,32.91,1644
27-Aug-24,32.64,32.64,32.64,32.64,326
26-Aug-24,33.06,33.06,33.06,33.06,33
23-Aug-24,33.00,33.12,32.73,33.12,1777
22-Aug-24,32.25,32.25,32.25,32.25,203013
21-Aug-24,31.29,31.29,31.29,31.29,62
20-Aug-24,31.50,31.50,31.02,31.02,654
19-Aug-24,30.87,31.10,30.87,31.10,610243
16-Aug-24,31.22,31.22,31.22,31.22,31
15-Aug-24,30.99,30.99,30.99,30.99,247
14-Aug-24,30.57,30.60,30.57,30.60,61
12-Aug-24,30.48,30.67,30.48,30.67,25516
09-Aug-24,30.87,30.87,30.87,30.87,30
08-Aug-24,31.71,31.71,31.24,31.24,94
07-Aug-24,31.72,31.72,31.72,31.72,31
06-Aug-24,32.67,32.67,32.58,32.58,130
05-Aug-24,32.70,32.70,32.70,32.70,32
01-Aug-24,35.60,35.60,34.64,34.64,104
31-Jul-24,34.98,35.50,34.98,35.50,1408
30-Jul-24,35.20,35.20,35.20,35.20,35
29-Jul-24,35.19,35.19,35.19,35.19,35
26-Jul-24,36.86,36.86,35.06,35.06,5753
25-Jul-24,27.74,27.74,27.74,27.74,55
23-Jul-24,26.85,26.85,26.85,26.85,537
22-Jul-24,27.59,27.59,26.85,26.85,54
19-Jul-24,27.72,27.72,27.54,27.54,55
18-Jul-24,28.41,28.92,28.23,28.34,2577
09-Jul-24,23.30,23.30,23.30,23.30,23
03-Jul-24,23.99,23.99,23.99,23.99,23
14-Jun-24,22.94,23.18,22.94,23.16,300
13-Jun-24,23.66,23.66,23.66,23.66,23
11-Jun-24,23.50,23.50,23.50,23.50,775
07-Jun-24,23.49,23.49,23.32,23.32,70
06-Jun-24,23.43,23.49,23.41,23.41,680
04-Jun-24,24.42,24.42,23.66,23.66,736
03-Jun-24,24.50,24.50,24.30,24.30,48
31-May-24,24.05,24.38,24.05,24.38,120
29-May-24,23.00,23.00,23.00,23.00,69
27-May-24,23.41,23.41,23.41,23.41,23
24-May-24,23.50,23.50,23.50,23.50,23
23-May-24,22.98,22.98,22.98,22.98,45
22-May-24,23.58,23.58,23.46,23.46,70
21-May-24,23.50,23.50,23.50,23.50,47
20-May-24,23.52,23.52,23.52,23.52,117
06-May-24,22.94,22.94,22.94,22.94,22
03-May-24,22.92,22.92,22.92,22.92,45
02-May-24,22.68,22.68,22.68,22.68,22
25-Apr-24,21.82,21.82,21.82,21.82,21
23-Apr-24,22.44,22.44,22.44,22.44,44
15-Apr-24,22.42,22.44,22.42,22.44,381
12-Apr-24,22.86,22.86,22.37,22.37,1664
08-Apr-24,24.24,24.24,24.20,24.20,72
05-Apr-24,24.12,24.12,23.98,23.98,144
04-Apr-24,25.34,25.34,25.34,25.34,50
02-Apr-24,25.00,25.00,24.14,24.54,98
01-Apr-24,25.53,25.53,25.20,25.20,328
28-Mar-24,24.87,24.87,24.87,24.87,24
27-Mar-24,24.38,24.38,24.38,24.38,48
26-Mar-24,24.24,24.24,24.24,24.24,48
25-Mar-24,24.30,24.30,24.10,24.10,145
22-Mar-24,24.56,24.56,24.20,24.20,218
21-Mar-24,24.46,24.46,24.46,24.46,24
20-Mar-24,23.54,23.54,23.48,23.48,140
19-Mar-24,23.66,23.66,23.22,23.22,70
18-Mar-24,22.98,22.98,22.98,22.98,45
15-Mar-24,22.78,22.78,22.70,22.70,181
14-Mar-24,23.48,23.48,23.48,23.48,46
13-Mar-24,23.14,23.14,23.14,23.14,92
12-Mar-24,24.20,24.20,22.82,22.82,830
11-Mar-24,24.10,24.10,23.06,23.06,508
08-Mar-24,23.58,23.58,23.56,23.56,141
07-Mar-24,23.06,23.22,23.06,23.12,277
06-Mar-24,22.80,22.84,22.70,22.70,501
04-Mar-24,23.42,23.42,23.42,23.42,1639
01-Mar-24,22.94,23.28,22.94,23.28,301
29-Feb-24,22.72,22.72,22.58,22.58,385
23-Feb-24,21.96,21.96,21.96,21.96,21
21-Feb-24,21.76,21.76,21.76,21.76,21
14-Feb-24,21.94,21.94,21.94,21.94,21
09-Feb-24,20.00,20.85,20.00,20.80,122
07-Feb-24,21.00,21.00,21.00,21.00,21
05-Feb-24,20.90,20.90,20.90,20.90,20
02-Feb-24,20.79,20.90,20.79,20.90,62
30-Jan-24,19.64,19.64,19.64,19.64,19
15-Jan-24,19.34,19.34,19.34,19.34,19
08-Jan-24,19.92,19.92,19.92,19.92,179
21-Dec-23,19.36,19.36,19.36,19.36,174
15-Dec-23,20.00,20.26,20.00,20.26,80
14-Dec-23,19.20,20.49,19.20,20.18,1672
10-Nov-23,15.16,15.16,15.16,15.16,136
26-Oct-23,15.00,15.16,15.00,15.16,90
25-Oct-23,15.20,15.20,15.00,15.00,315
24-Oct-23,15.44,15.44,15.20,15.20,106
23-Oct-23,15.54,15.54,15.44,15.44,416
17-Oct-23,16.14,16.14,16.11,16.11,32
16-Oct-23,16.14,16.14,16.14,16.14,16
10-Oct-23,16.18,16.18,16.18,16.18,16
09-Oct-23,16.02,16.02,16.02,16.02,32
06-Oct-23,16.02,16.02,16.02,16.02,16
04-Oct-23,16.14,16.14,16.14,16.14,3228
29-Sep-23,16.75,16.75,16.75,16.75,16
28-Sep-23,16.49,16.68,16.41,16.68,3665
21-Aug-23,19.22,19.22,19.22,19.22,19
15-Aug-23,19.22,19.22,19.22,19.22,134
28-Jun-23,19.07,19.07,19.07,19.07,76

*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: M1HK34