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
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	0,13%	0,24	182,48	182,48	182,48	182,48	75K	1
28/11/2023	-1,30%	-2,40	182,24	186,79	182,24	186,79	2K	2
27/11/2023	-1,26%	-2,36	184,64	183,10	183,10	184,64	116K	2
24/11/2023	-0,06%	-0,12	187,00	187,00	187,00	187,00	6K	1
17/11/2023	4,32%	7,75	187,12	187,12	187,12	187,12	208K	3
16/11/2023	-5,96%	-11,37	179,37	186,07	179,37	186,07	435K	2
14/11/2023	2,50%	4,66	190,74	190,74	190,74	190,74	103K	1
13/11/2023	0,58%	1,08	186,08	186,08	186,08	186,08	372	1
09/11/2023	-0,09%	-0,16	185,00	185,00	185,00	185,00	56K	1
08/11/2023	-0,49%	-0,91	185,16	184,82	184,82	186,14	703K	15
07/11/2023	-3,74%	-7,23	186,07	186,07	186,07	186,07	281K	1
06/11/2023	-2,45%	-4,86	193,30	193,30	193,30	193,30	99K	1
03/11/2023	-2,58%	-5,24	198,16	198,16	198,16	198,16	121K	2
24/10/2023	-2,15%	-4,47	203,40	204,00	203,40	204,00	204K	2
23/10/2023	-2,36%	-5,03	207,87	208,98	207,87	209,41	466K	6
20/10/2023	-2,55%	-5,56	212,90	213,20	209,04	213,20	177K	3
19/10/2023	-0,93%	-2,05	218,46	216,02	216,02	218,46	133K	3
18/10/2023	1,84%	3,98	220,51	220,51	220,51	220,51	66K	1
17/10/2023	1,05%	2,25	216,53	216,53	216,53	216,53	108K	1
16/10/2023	-1,57%	-3,41	214,28	214,28	214,28	214,28	107K	1
13/10/2023	3,62%	7,61	217,69	216,29	216,29	217,69	264K	2
11/10/2023	0,04%	0,08	210,08	207,39	207,39	210,08	6K	2
10/10/2023	-1,13%	-2,41	210,00	211,26	210,00	212,21	109K	3
09/10/2023	8,37%	16,40	212,41	207,20	207,00	212,41	573K	4
05/10/2023	-0,28%	-0,55	196,01	199,21	196,01	199,21	236K	2
04/10/2023	-4,36%	-8,95	196,56	196,56	196,56	196,56	256K	1
03/10/2023	2,37%	4,75	205,51	205,51	205,51	205,51	187K	1
02/10/2023	-1,72%	-3,51	200,76	205,13	200,76	205,13	185K	2
29/09/2023	-2,94%	-6,18	204,27	204,27	204,27	204,27	268K	1
28/09/2023	-1,47%	-3,14	210,45	210,91	209,79	211,58	28K	130
27/09/2023	5,18%	10,51	213,59	213,20	213,20	213,59	322K	3
26/09/2023	0,09%	0,18	203,08	203,08	203,08	203,08	812	1
25/09/2023	0,74%	1,49	202,90	203,89	202,90	203,89	63K	2
22/09/2023	-1,04%	-2,12	201,41	201,41	201,41	201,41	101K	1
20/09/2023	1,37%	2,75	203,53	203,53	203,53	203,53	203	1
19/09/2023	-2,84%	-5,86	200,78	206,25	199,51	206,25	283K	272
18/09/2023	-0,10%	-0,21	206,64	206,04	206,04	206,83	156K	27
14/09/2023	-1,51%	-3,18	206,85	206,85	206,85	206,85	43K	1
12/09/2023	1,69%	3,49	210,03	208,24	208,24	210,03	147K	2
11/09/2023	0,00%	0,01	206,54	206,54	206,54	206,54	1K	1
08/09/2023	1,18%	2,40	206,53	206,54	206,53	206,54	605K	2
06/09/2023	7,54%	14,32	204,13	204,00	202,00	204,13	6K	22
30/08/2023	0,60%	1,14	189,81	190,19	189,64	190,19	102K	3
24/08/2023	0,71%	1,33	188,67	188,67	188,67	188,67	40K	1
23/08/2023	-5,57%	-11,05	187,34	187,91	186,98	189,43	31K	167
15/08/2023	-0,01%	-0,01	198,39	198,39	198,39	198,39	121K	1
10/08/2023	-0,18%	-0,35	198,40	198,40	198,40	198,40	198	1
09/08/2023	2,65%	5,14	198,75	198,75	198,75	198,75	141K	1
03/08/2023	3,15%	5,92	193,61	193,61	193,61	193,61	196K	1
02/08/2023	-0,40%	-0,76	187,69	186,67	186,67	188,55	22K	89
01/08/2023	4,06%	7,36	188,45	186,90	186,90	188,58	3M	3
27/07/2023	-0,01%	-0,01	181,09	181,09	181,09	181,09	905	1
26/07/2023	0,51%	0,92	181,10	179,82	179,82	181,44	42K	10
24/07/2023	2,40%	4,23	180,18	180,18	180,18	180,18	126K	1
21/07/2023	1,19%	2,07	175,95	175,95	175,95	175,95	106K	1
20/07/2023	-1,63%	-2,88	173,88	173,16	172,44	174,20	112K	8
19/07/2023	-3,25%	-5,94	176,76	176,76	176,76	176,76	125K	1
18/07/2023	2,56%	4,56	182,70	182,70	182,70	182,70	75K	1
14/07/2023	-	-	178,14	178,14	178,14	178,14	109K	1

Date,Open,High,Low,Close,Volume
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
28-Nov-23,186.79,186.79,182.24,182.24,2232
27-Nov-23,183.10,184.64,183.10,184.64,116277
24-Nov-23,187.00,187.00,187.00,187.00,5610
17-Nov-23,187.12,187.12,187.12,187.12,207703
16-Nov-23,186.07,186.07,179.37,179.37,434819
14-Nov-23,190.74,190.74,190.74,190.74,102999
13-Nov-23,186.08,186.08,186.08,186.08,372
09-Nov-23,185.00,185.00,185.00,185.00,55500
08-Nov-23,184.82,186.14,184.82,185.16,702554
07-Nov-23,186.07,186.07,186.07,186.07,280965
06-Nov-23,193.30,193.30,193.30,193.30,98583
03-Nov-23,198.16,198.16,198.16,198.16,120877
24-Oct-23,204.00,204.00,203.40,203.40,204420
23-Oct-23,208.98,209.41,207.87,207.87,465895
20-Oct-23,213.20,213.20,209.04,212.90,176621
19-Oct-23,216.02,218.46,216.02,218.46,133460
18-Oct-23,220.51,220.51,220.51,220.51,66153
17-Oct-23,216.53,216.53,216.53,216.53,108265
16-Oct-23,214.28,214.28,214.28,214.28,107140
13-Oct-23,216.29,217.69,216.29,217.69,263837
11-Oct-23,207.39,210.08,207.39,210.08,6288
10-Oct-23,211.26,212.21,210.00,210.00,108608
09-Oct-23,207.20,212.41,207.00,212.41,573490
05-Oct-23,199.21,199.21,196.01,196.01,235610
04-Oct-23,196.56,196.56,196.56,196.56,255528
03-Oct-23,205.51,205.51,205.51,205.51,187014
02-Oct-23,205.13,205.13,200.76,200.76,184742
29-Sep-23,204.27,204.27,204.27,204.27,267593
28-Sep-23,210.91,211.58,209.79,210.45,27612
27-Sep-23,213.20,213.59,213.20,213.59,322359
26-Sep-23,203.08,203.08,203.08,203.08,812
25-Sep-23,203.89,203.89,202.90,202.90,63306
22-Sep-23,201.41,201.41,201.41,201.41,100705
20-Sep-23,203.53,203.53,203.53,203.53,203
19-Sep-23,206.25,206.25,199.51,200.78,282830
18-Sep-23,206.04,206.83,206.04,206.64,156113
14-Sep-23,206.85,206.85,206.85,206.85,43438
12-Sep-23,208.24,210.03,208.24,210.03,147229
11-Sep-23,206.54,206.54,206.54,206.54,1239
08-Sep-23,206.54,206.54,206.53,206.53,605368
06-Sep-23,204.00,204.13,202.00,204.13,6084
30-Aug-23,190.19,190.19,189.64,189.81,101734
24-Aug-23,188.67,188.67,188.67,188.67,39620
23-Aug-23,187.91,189.43,186.98,187.34,31401
15-Aug-23,198.39,198.39,198.39,198.39,121017
10-Aug-23,198.40,198.40,198.40,198.40,198
09-Aug-23,198.75,198.75,198.75,198.75,141112
03-Aug-23,193.61,193.61,193.61,193.61,195546
02-Aug-23,186.67,188.55,186.67,187.69,21595
01-Aug-23,186.90,188.58,186.90,188.45,3337650
27-Jul-23,181.09,181.09,181.09,181.09,905
26-Jul-23,179.82,181.44,179.82,181.10,41866
24-Jul-23,180.18,180.18,180.18,180.18,126126
21-Jul-23,175.95,175.95,175.95,175.95,105570
20-Jul-23,173.16,174.20,172.44,173.88,111965
19-Jul-23,176.76,176.76,176.76,176.76,125499
18-Jul-23,182.70,182.70,182.70,182.70,74907
14-Jul-23,178.14,178.14,178.14,178.14,108665

*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