ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: H1FC34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/05/2024-0,61%-1,70276,80277,70276,80277,707K2
02/05/2024-9,07%-27,78278,50278,71277,95278,7113K3
10/04/20244,75%13,90306,28306,28306,28306,282K1
14/03/20241,45%4,19292,38286,51286,51292,385782
22/02/20242,82%7,91288,19288,19288,19288,192881
31/01/20241,42%3,92280,28280,28280,28280,286K1
30/01/20241,33%3,64276,36276,36276,36276,366K1
27/12/20231,76%4,72272,72272,72272,72272,722721
14/12/20230,46%1,24268,00268,00268,00268,002681
04/08/202320,09%44,63266,76266,76266,76266,761K1
17/07/202312,76%25,14222,13197,01197,01222,404K5
15/05/20231,02%1,99196,99196,99196,99196,991961
09/05/2023-0,13%-0,25195,00195,00195,00195,002K2
08/05/2023-24,68%-63,97195,25195,25195,25195,2525K1
22/03/2023-12,74%-37,86259,22260,52259,22260,529K4
20/01/202313,17%34,58297,08297,08297,08297,082971
09/01/2023-2,87%-7,76262,50238,05238,05262,501K4
15/12/20220,70%1,89270,26270,26270,26270,265401
13/12/20220,00%-0,01268,37268,37268,37268,372681
07/12/2022-0,02%-0,06268,38268,38268,38268,382681
06/12/2022-19,02%-63,06268,44331,48268,08331,4874K13
30/11/2022-1,42%-4,76331,50331,50331,50331,503311
29/11/2022-2,25%-7,74336,26336,26336,26336,2642K1
28/11/2022-2,55%-9,00344,00344,00344,00344,007K1
25/11/20220,81%2,84353,00353,00353,00353,0064K1
23/11/2022-0,99%-3,49350,16347,55347,55350,1642K2
22/11/20225,03%16,95353,65346,12345,00353,6546K4
21/11/2022-0,82%-2,80336,70336,70336,70336,7027K1
18/11/2022-2,96%-10,36339,50340,00339,50340,0024K5
17/11/20221,32%4,56349,86347,00347,00349,8659K2
16/11/20222,81%9,43345,30348,84345,30348,8463K3
14/11/2022-0,34%-1,13335,87335,87335,87335,8750K1
11/11/20223,15%10,28337,00337,00337,00337,0084K2
10/11/2022-0,21%-0,68326,72326,72326,72326,7265K1
09/11/20220,10%0,32327,40327,40327,40327,4065K1
08/11/20221,58%5,08327,08327,08327,08327,0839K1
07/11/20221,55%4,93322,00322,00322,00322,006K1
04/11/20220,50%1,58317,07323,40317,07323,4068K2
03/11/20220,16%0,49315,49315,49315,49315,4925K1
01/11/2022-0,63%-2,00315,00315,00315,00315,009K1
31/10/2022-3,21%-10,52317,00317,00317,00317,0025K3
27/10/20221,56%5,04327,52327,52327,52327,5269K1
26/10/20222,49%7,85322,48322,68322,09322,6879K3
25/10/20220,49%1,53314,63314,63314,63314,6316K1
24/10/20221,61%4,95313,10312,48312,48313,105K2
21/10/2022-2,79%-8,85308,15306,33306,33308,6611K5
20/10/20222,09%6,48317,00317,00317,00317,0025K1
19/10/20223,58%10,73310,52310,52310,52310,5219K3
18/10/20220,50%1,50299,79299,79299,79299,799K1
17/10/2022-1,88%-5,71298,29298,29298,29298,2933K1
14/10/2022-0,64%-1,95304,00304,00304,00304,0043K1
13/10/20228,49%23,95305,95305,95305,95305,9549K1
11/10/2022-1,78%-5,10282,00282,00282,00282,0031K1
10/10/2022-3,66%-10,90287,10287,10287,10287,1052K1
07/10/20220,68%2,00298,00298,00298,00298,0033K1
06/10/2022-1,50%-4,50296,00296,00296,00296,009K1
05/10/2022-0,05%-0,15300,50300,50300,50300,5030K1
04/10/20225,51%15,71300,65300,00300,00300,6526K3
03/10/2022-0,88%-2,53284,94284,94284,94284,9434K1
29/09/20223,55%9,85287,47287,47287,47287,4714K1
28/09/20225,56%14,62277,62277,62277,62277,6217K1
26/09/20223,38%8,60263,00263,00263,00263,005K2
23/09/2022-6,65%-18,12254,40254,40254,40254,4025K2
22/09/20222,07%5,52272,52272,52272,52272,5244K1
21/09/20220,10%0,27267,00267,00267,00267,0016K1
20/09/20223,12%8,08266,73266,73266,73266,7321K2
19/09/20221,27%3,25258,65258,65258,65258,6510K1
16/09/2022-4,41%-11,78255,40255,40255,40255,403K2
15/09/2022-1,80%-4,89267,18267,18267,18267,188K1
14/09/2022-0,53%-1,46272,07272,07272,07272,0719K1
13/09/20221,01%2,73273,53273,53273,53273,5314K1
12/09/2022-0,42%-1,13270,80270,80270,80270,8014K1
09/09/2022-0,84%-2,29271,93271,93271,93271,938K1
08/09/202212,00%29,39274,22274,22274,22274,223K1
19/07/202223,18%46,07244,83244,30243,79244,83123K6
11/02/20223,81%7,30198,76198,76198,76198,76139K4
03/02/2022-0,91%-1,76191,46191,46191,46191,4610K1
02/02/2022-0,47%-0,91193,22194,13193,22194,137742
01/02/2022-5,57%-11,44194,13194,13194,13194,133881
14/01/20227,12%13,66205,57199,32199,32205,57646K21
12/01/20221,47%2,78191,91192,74191,91192,74308K11
07/01/20225,81%10,38189,13190,11189,08190,115683
20/12/20212,59%4,51178,75178,75178,75178,75143K5
14/12/20210,00%0,00174,24174,24174,24174,241741
19/11/2021-7,27%-13,66174,24187,86174,24187,8610K4
10/11/2021-2,18%-4,19187,90187,90187,90187,901871
03/11/2021-0,50%-0,96192,09192,09192,09192,0938K1
27/10/2021-2,82%-5,60193,05193,05193,05193,05154K6
14/10/202122,20%36,09198,65198,65198,65198,651981
23/08/20212,72%4,31162,56162,41162,24162,5752K24
16/08/20218,99%13,05158,25158,25158,25158,25127K6
26/07/2021-4,69%-7,14145,20145,20145,20145,201K1
21/07/20214,82%7,01152,34152,34152,34152,3425K5
20/07/20211,24%1,78145,33145,33145,33145,335K1
19/07/2021-5,76%-8,77143,55143,55143,55143,551431
14/07/2021-9,07%-15,20152,32154,57152,32154,57207K48
30/06/20212,56%4,18167,52167,52167,52167,5252K2
29/06/20210,00%0,00163,34163,34163,34163,34398K1
28/06/2021-3,43%-5,80163,34163,34163,34163,342K1
23/06/2021-0,31%-0,52169,14169,03169,03169,143K2
21/06/2021-0,20%-0,34169,66169,66169,66169,662K1
18/06/2021-6,81%-12,42170,00167,99167,14170,003K4
02/06/20217,31%12,42182,42182,42182,42182,421K1
28/05/2021-9,54%-17,93170,00170,00169,80170,016794
10/05/20212,14%3,93187,93187,93187,93187,933K1
06/05/2021-0,22%-0,40184,00184,00184,00184,001841
05/05/2021-7,36%-14,66184,40177,50177,39184,59488K29
16/04/2021-3,44%-7,09199,06199,00198,30200,00139K9
06/04/2021-1,27%-2,65206,15206,15206,15206,152061
29/03/20212,36%4,82208,80208,80208,80208,802081
25/03/20211,48%2,98203,98203,98203,98203,982031
24/03/20214,80%9,21201,00201,00201,00201,0065K4
23/03/2021-11,38%-24,62191,79191,79191,79192,9520K4
17/03/20210,25%0,53216,41216,41216,41216,4157K2
16/03/2021-4,90%-11,13215,88223,01215,88223,016K6
15/03/2021-0,20%-0,46227,01227,01227,01227,014541
12/03/20215,80%12,47227,47230,00227,47230,0138K9
11/03/2021-7,88%-18,40215,00215,00215,00215,0022K2
10/03/20214,76%10,60233,40224,20224,20234,25136K4
05/03/20212,39%5,20222,80222,80222,80222,802K1
04/03/20213,63%7,62217,60217,60217,60217,603K1
01/03/20210,00%0,00209,98209,98209,98209,983K1
26/02/202151,37%71,26209,98209,98209,98209,982091
06/01/20215,50%7,23138,72138,72138,72138,7235K2
04/01/2021-3,71%-5,06131,49131,49131,49131,494K1
14/12/20204,91%6,39136,55136,00136,00136,7683K17
01/12/20202,81%3,56130,16130,16130,16130,1626K2
30/11/20203,47%4,25126,60127,59126,60127,592542
09/11/202017,08%17,85122,35122,36122,35122,8739K3
30/10/2020-17,72%-22,50104,50103,98103,98104,5062K3
01/09/2020-8,03%-11,09127,00128,75127,00128,7556K2
27/08/2020-5,84%-8,56138,09137,53137,53138,0983K2
17/08/20206,85%9,40146,65147,15146,35147,15357K9
06/08/2020--137,25137,10137,10137,2580K3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar