Cotação atual, histórico e gráfico do papel: C1HI34

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 C1HI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/08/2022	1,17%	0,47	40,55	40,55	40,55	40,55	567	4
23/08/2022	1,01%	0,40	40,08	40,28	39,40	40,28	16K	10
22/08/2022	1,02%	0,40	39,68	40,00	39,55	40,49	5K	11
19/08/2022	-0,51%	-0,20	39,28	39,76	39,28	39,76	45K	8
18/08/2022	-0,80%	-0,32	39,48	39,60	39,44	39,92	16K	14
17/08/2022	3,43%	1,32	39,80	39,40	39,40	40,20	19K	8
16/08/2022	0,94%	0,36	38,48	38,72	38,36	38,96	2K	14

15/08/2022	-2,46%	-0,96	38,12	38,49	37,92	38,49	2K	10
12/08/2022	-4,31%	-1,76	39,08	39,00	37,92	39,08	71K	32
11/08/2022	2,61%	1,04	40,84	40,20	40,00	40,84	4K	10
10/08/2022	-0,50%	-0,20	39,80	40,69	39,16	40,69	4K	15
09/08/2022	1,63%	0,64	40,00	40,00	39,90	40,32	640	7
08/08/2022	0,92%	0,36	39,36	39,00	38,80	39,44	6K	9
05/08/2022	-0,38%	-0,15	39,00	39,00	39,00	39,20	7K	10
04/08/2022	-2,56%	-1,03	39,15	40,16	39,15	40,16	1K	9
03/08/2022	0,15%	0,06	40,18	40,35	39,96	40,35	3K	7
02/08/2022	0,00%	0,00	40,12	40,00	39,32	40,32	78K	112
01/08/2022	-1,43%	-0,58	40,12	40,43	39,50	40,43	19K	101
29/07/2022	-0,10%	-0,04	40,70	40,80	40,61	41,43	66K	98
28/07/2022	-0,73%	-0,30	40,74	41,06	40,28	41,06	193K	240
27/07/2022	-1,06%	-0,44	41,04	41,36	40,56	41,68	35K	156
26/07/2022	-0,10%	-0,04	41,48	41,52	41,36	42,72	16K	77
25/07/2022	-0,22%	-0,09	41,52	41,66	41,52	41,96	921	5
22/07/2022	-0,14%	-0,06	41,61	41,67	41,40	41,67	3K	5
21/07/2022	0,85%	0,35	41,67	41,25	41,25	41,72	8K	12
20/07/2022	-1,43%	-0,60	41,32	40,81	40,81	44,58	82K	131
19/07/2022	1,55%	0,64	41,92	40,80	40,80	41,92	26K	23
18/07/2022	3,82%	1,52	41,28	41,24	41,08	41,60	55K	168
15/07/2022	1,40%	0,55	39,76	39,21	38,92	39,76	13K	6
14/07/2022	-0,98%	-0,39	39,21	39,60	38,72	39,60	60K	143
13/07/2022	-0,20%	-0,08	39,60	39,68	39,16	39,80	352K	298
12/07/2022	0,51%	0,20	39,68	39,48	39,48	40,00	16K	9
11/07/2022	1,13%	0,44	39,48	39,52	39,36	39,76	591	6
08/07/2022	-2,40%	-0,96	39,04	40,00	39,04	40,00	18K	18
07/07/2022	1,63%	0,64	40,00	39,92	39,92	40,30	11K	11
06/07/2022	0,61%	0,24	39,36	39,35	39,04	39,56	1K	7
05/07/2022	-4,31%	-1,76	39,12	39,60	38,79	39,60	6K	13
04/07/2022	1,49%	0,60	40,88	41,50	39,13	41,50	11K	18
01/07/2022	3,39%	1,32	40,28	39,52	39,52	40,28	6K	15
30/06/2022	-0,61%	-0,24	38,96	39,20	38,76	39,20	3K	19
29/06/2022	-2,00%	-0,80	39,20	39,88	39,15	39,88	7K	8
28/06/2022	2,46%	0,96	40,00	39,64	39,64	40,12	13K	10
27/06/2022	0,85%	0,33	39,04	39,53	38,96	39,53	8K	6
24/06/2022	1,23%	0,47	38,71	38,96	38,56	39,28	15K	10
23/06/2022	1,49%	0,56	38,24	37,76	37,12	38,24	29K	349
22/06/2022	-2,33%	-0,90	37,68	38,32	37,25	38,32	12K	13
21/06/2022	5,70%	2,08	38,58	38,60	37,20	42,45	62K	153
20/06/2022	-0,49%	-0,18	36,50	36,68	36,50	36,68	12K	4
17/06/2022	-3,58%	-1,36	36,68	38,04	34,24	38,60	58K	424
15/06/2022	-3,45%	-1,36	38,04	39,16	38,00	41,90	71K	214
14/06/2022	1,76%	0,68	39,40	39,28	39,00	39,72	64K	68
13/06/2022	1,02%	0,39	38,72	38,60	38,48	39,00	64K	78
10/06/2022	-1,31%	-0,51	38,33	38,75	38,33	38,75	26K	121
09/06/2022	-5,73%	-2,36	38,84	39,80	38,83	39,95	127K	44
08/06/2022	-9,49%	-4,32	41,20	43,00	39,80	45,94	114K	209
07/06/2022	3,97%	1,74	45,52	46,98	44,50	47,00	157K	381
06/06/2022	1,53%	0,66	43,78	43,12	42,32	43,82	66K	201
03/06/2022	1,41%	0,60	43,12	42,45	40,00	46,00	91K	120
02/06/2022	-1,30%	-0,56	42,52	41,61	41,61	42,76	76K	256
01/06/2022	3,26%	1,36	43,08	41,72	41,72	43,08	48K	129
31/05/2022	-1,39%	-0,59	41,72	42,16	41,72	42,16	14K	7
30/05/2022	0,64%	0,27	42,31	42,34	42,31	42,34	254	2
27/05/2022	-0,38%	-0,16	42,04	42,31	41,60	44,90	55K	58
26/05/2022	0,76%	0,32	42,20	41,68	41,64	42,27	10K	72
25/05/2022	2,95%	1,20	41,88	42,02	41,88	42,12	210	4
24/05/2022	-0,22%	-0,09	40,68	40,75	40,64	40,75	407	3
23/05/2022	-0,88%	-0,36	40,77	41,13	40,77	41,37	20K	13
20/05/2022	-0,46%	-0,19	41,13	41,32	40,64	41,32	23K	8
19/05/2022	-0,77%	-0,32	41,32	41,20	41,11	41,56	5K	8
18/05/2022	0,34%	0,14	41,64	42,18	41,47	42,95	22K	223
17/05/2022	-1,66%	-0,70	41,50	42,20	41,50	42,35	18K	72
16/05/2022	0,67%	0,28	42,20	42,24	42,08	42,92	32K	73
13/05/2022	1,62%	0,67	41,92	42,04	41,64	42,68	16K	49
12/05/2022	-1,03%	-0,43	41,25	41,67	41,25	41,84	2K	8
11/05/2022	0,17%	0,07	41,68	41,61	41,61	42,36	2K	6
10/05/2022	0,39%	0,16	41,61	41,95	41,40	41,95	55K	8
09/05/2022	-2,79%	-1,19	41,45	42,64	41,08	42,64	7K	23
06/05/2022	2,01%	0,84	42,64	41,80	41,80	42,72	5K	77
05/05/2022	0,46%	0,19	41,80	41,96	41,80	44,99	32K	33
04/05/2022	1,17%	0,48	41,61	42,32	41,56	42,32	92K	202
03/05/2022	-0,27%	-0,11	41,13	41,24	41,13	41,80	44K	13
02/05/2022	2,82%	1,13	41,24	41,52	40,47	41,52	22K	82
29/04/2022	-2,27%	-0,93	40,11	41,98	40,00	41,98	22K	11
28/04/2022	1,71%	0,69	41,04	40,80	40,80	41,52	4K	12
27/04/2022	0,17%	0,07	40,35	40,28	40,04	40,40	2K	6
26/04/2022	3,95%	1,53	40,28	39,76	39,76	40,32	9K	49
25/04/2022	-2,83%	-1,13	38,75	39,72	38,56	39,72	4K	11
22/04/2022	1,94%	0,76	39,88	39,36	39,36	40,16	6K	8
20/04/2022	-1,01%	-0,40	39,12	39,72	38,76	39,72	2K	7
19/04/2022	-0,33%	-0,13	39,52	40,13	39,16	40,13	515	6
18/04/2022	-1,64%	-0,66	39,65	39,60	39,60	40,04	3K	9
14/04/2022	1,28%	0,51	40,31	40,15	40,00	40,36	13K	16
13/04/2022	0,81%	0,32	39,80	39,48	39,48	40,00	22K	8
12/04/2022	0,00%	0,00	39,48	39,48	39,38	39,72	2K	8
11/04/2022	-1,37%	-0,55	39,48	39,00	38,95	39,89	6K	40
08/04/2022	0,08%	0,03	40,03	40,37	39,88	40,70	43K	37
07/04/2022	-1,79%	-0,73	40,00	40,73	39,56	40,73	26K	13
06/04/2022	0,92%	0,37	40,73	40,32	40,28	41,00	20K	8
05/04/2022	1,56%	0,62	40,36	40,10	40,10	40,36	31K	18
04/04/2022	-1,56%	-0,63	39,74	40,12	39,74	40,12	27K	10
01/04/2022	2,05%	0,81	40,37	40,08	39,99	40,52	24K	22
31/03/2022	-1,30%	-0,52	39,56	40,08	39,50	40,16	90K	31
30/03/2022	2,45%	0,96	40,08	39,15	38,80	40,56	77K	17
29/03/2022	0,28%	0,11	39,12	38,72	38,26	39,12	8K	5
28/03/2022	2,63%	1,00	39,01	38,56	38,56	39,01	3K	7
25/03/2022	0,03%	0,01	38,01	38,00	37,80	38,48	16K	14
24/03/2022	-2,06%	-0,80	38,00	39,32	38,00	39,32	16K	13
23/03/2022	1,31%	0,50	38,80	38,80	38,76	39,28	2K	11
22/03/2022	-1,14%	-0,44	38,30	38,60	38,20	38,72	2K	23
21/03/2022	-1,20%	-0,47	38,74	39,16	38,74	39,16	23K	7
18/03/2022	1,87%	0,72	39,21	38,92	38,80	39,44	54K	17
17/03/2022	2,59%	0,97	38,49	39,01	38,24	39,01	22K	27
16/03/2022	5,07%	1,81	37,52	37,66	37,12	37,66	21K	12
15/03/2022	-1,79%	-0,65	35,71	36,00	35,40	36,11	9K	15
14/03/2022	-2,60%	-0,97	36,36	37,36	36,00	37,36	5K	13
11/03/2022	-0,21%	-0,08	37,33	37,41	37,02	37,86	21K	13
10/03/2022	0,00%	0,00	37,41	37,92	37,41	38,00	18K	18
09/03/2022	-6,45%	-2,58	37,41	38,11	37,00	38,11	29K	43
08/03/2022	-2,08%	-0,85	39,99	40,84	39,99	40,98	136K	18
07/03/2022	-3,25%	-1,37	40,84	42,21	40,41	42,21	38K	14
04/03/2022	3,56%	1,45	42,21	41,76	41,64	42,36	12K	14
03/03/2022	-2,25%	-0,94	40,76	41,04	40,72	41,66	10K	11
02/03/2022	-3,74%	-1,62	41,70	43,04	41,70	43,04	17K	12
25/02/2022	0,86%	0,37	43,32	43,28	42,88	43,32	138K	7
24/02/2022	0,89%	0,38	42,95	44,92	40,00	45,08	112K	24
23/02/2022	-2,34%	-1,02	42,57	43,28	42,57	43,60	13K	18
22/02/2022	0,00%	0,00	43,59	44,12	43,59	44,20	2K	7
21/02/2022	-2,70%	-1,21	43,59	44,53	43,59	44,53	616	6
18/02/2022	0,36%	0,16	44,80	44,64	44,00	44,87	7K	11
17/02/2022	-0,27%	-0,12	44,64	45,00	44,45	45,00	891	5
16/02/2022	2,66%	1,16	44,76	44,12	44,12	44,92	2K	4
15/02/2022	-6,24%	-2,90	43,60	44,25	43,60	44,60	109K	24
14/02/2022	-0,96%	-0,45	46,50	46,95	46,10	46,95	372	4
10/02/2022	-	-	46,95	47,04	46,95	47,04	141	2

Date,Open,High,Low,Close,Volume
24-Aug-22,40.55,40.55,40.55,40.55,567
23-Aug-22,40.28,40.28,39.40,40.08,16357
22-Aug-22,40.00,40.49,39.55,39.68,4943
19-Aug-22,39.76,39.76,39.28,39.28,44554
18-Aug-22,39.60,39.92,39.44,39.48,16290
17-Aug-22,39.40,40.20,39.40,39.80,18915
16-Aug-22,38.72,38.96,38.36,38.48,1928
15-Aug-22,38.49,38.49,37.92,38.12,1873
12-Aug-22,39.00,39.08,37.92,39.08,71134
11-Aug-22,40.20,40.84,40.00,40.84,3577
10-Aug-22,40.69,40.69,39.16,39.80,3735
09-Aug-22,40.00,40.32,39.90,40.00,640
08-Aug-22,39.00,39.44,38.80,39.36,5505
05-Aug-22,39.00,39.20,39.00,39.00,6790
04-Aug-22,40.16,40.16,39.15,39.15,1220
03-Aug-22,40.35,40.35,39.96,40.18,3135
02-Aug-22,40.00,40.32,39.32,40.12,78429
01-Aug-22,40.43,40.43,39.50,40.12,19271
29-Jul-22,40.80,41.43,40.61,40.70,65835
28-Jul-22,41.06,41.06,40.28,40.74,192583
27-Jul-22,41.36,41.68,40.56,41.04,34746
26-Jul-22,41.52,42.72,41.36,41.48,15691
25-Jul-22,41.66,41.96,41.52,41.52,921
22-Jul-22,41.67,41.67,41.40,41.61,3078
21-Jul-22,41.25,41.72,41.25,41.67,7909
20-Jul-22,40.81,44.58,40.81,41.32,81619
19-Jul-22,40.80,41.92,40.80,41.92,26254
18-Jul-22,41.24,41.60,41.08,41.28,55282
15-Jul-22,39.21,39.76,38.92,39.76,12810
14-Jul-22,39.60,39.60,38.72,39.21,60351
13-Jul-22,39.68,39.80,39.16,39.60,351793
12-Jul-22,39.48,40.00,39.48,39.68,15674
11-Jul-22,39.52,39.76,39.36,39.48,591
08-Jul-22,40.00,40.00,39.04,39.04,17689
07-Jul-22,39.92,40.30,39.92,40.00,10874
06-Jul-22,39.35,39.56,39.04,39.36,1292
05-Jul-22,39.60,39.60,38.79,39.12,6463
04-Jul-22,41.50,41.50,39.13,40.88,10709
01-Jul-22,39.52,40.28,39.52,40.28,6423
30-Jun-22,39.20,39.20,38.76,38.96,2920
29-Jun-22,39.88,39.88,39.15,39.20,6839
28-Jun-22,39.64,40.12,39.64,40.00,13433
27-Jun-22,39.53,39.53,38.96,39.04,8236
24-Jun-22,38.96,39.28,38.56,38.71,15255
23-Jun-22,37.76,38.24,37.12,38.24,29186
22-Jun-22,38.32,38.32,37.25,37.68,12188
21-Jun-22,38.60,42.45,37.20,38.58,62378
20-Jun-22,36.68,36.68,36.50,36.50,12045
17-Jun-22,38.04,38.60,34.24,36.68,58228
15-Jun-22,39.16,41.90,38.00,38.04,71394
14-Jun-22,39.28,39.72,39.00,39.40,64219
13-Jun-22,38.60,39.00,38.48,38.72,64402
10-Jun-22,38.75,38.75,38.33,38.33,26162
09-Jun-22,39.80,39.95,38.83,38.84,126862
08-Jun-22,43.00,45.94,39.80,41.20,114362
07-Jun-22,46.98,47.00,44.50,45.52,156634
06-Jun-22,43.12,43.82,42.32,43.78,65824
03-Jun-22,42.45,46.00,40.00,43.12,90726
02-Jun-22,41.61,42.76,41.61,42.52,76343
01-Jun-22,41.72,43.08,41.72,43.08,48401
31-May-22,42.16,42.16,41.72,41.72,13765
30-May-22,42.34,42.34,42.31,42.31,254
27-May-22,42.31,44.90,41.60,42.04,55390
26-May-22,41.68,42.27,41.64,42.20,10131
25-May-22,42.02,42.12,41.88,41.88,210
24-May-22,40.75,40.75,40.64,40.68,407
23-May-22,41.13,41.37,40.77,40.77,20107
20-May-22,41.32,41.32,40.64,41.13,22543
19-May-22,41.20,41.56,41.11,41.32,4628
18-May-22,42.18,42.95,41.47,41.64,21954
17-May-22,42.20,42.35,41.50,41.50,18258
16-May-22,42.24,42.92,42.08,42.20,32405
13-May-22,42.04,42.68,41.64,41.92,15724
12-May-22,41.67,41.84,41.25,41.25,1661
11-May-22,41.61,42.36,41.61,41.68,1928
10-May-22,41.95,41.95,41.40,41.61,55279
09-May-22,42.64,42.64,41.08,41.45,6700
06-May-22,41.80,42.72,41.80,42.64,5396
05-May-22,41.96,44.99,41.80,41.80,31820
04-May-22,42.32,42.32,41.56,41.61,92251
03-May-22,41.24,41.80,41.13,41.13,43583
02-May-22,41.52,41.52,40.47,41.24,22191
29-Apr-22,41.98,41.98,40.00,40.11,21868
28-Apr-22,40.80,41.52,40.80,41.04,3694
27-Apr-22,40.28,40.40,40.04,40.35,2138
26-Apr-22,39.76,40.32,39.76,40.28,9157
25-Apr-22,39.72,39.72,38.56,38.75,4161
22-Apr-22,39.36,40.16,39.36,39.88,6003
20-Apr-22,39.72,39.72,38.76,39.12,1962
19-Apr-22,40.13,40.13,39.16,39.52,515
18-Apr-22,39.60,40.04,39.60,39.65,2621
14-Apr-22,40.15,40.36,40.00,40.31,12843
13-Apr-22,39.48,40.00,39.48,39.80,22496
12-Apr-22,39.48,39.72,39.38,39.48,1857
11-Apr-22,39.00,39.89,38.95,39.48,5814
08-Apr-22,40.37,40.70,39.88,40.03,43263
07-Apr-22,40.73,40.73,39.56,40.00,26277
06-Apr-22,40.32,41.00,40.28,40.73,19652
05-Apr-22,40.10,40.36,40.10,40.36,31319
04-Apr-22,40.12,40.12,39.74,39.74,27078
01-Apr-22,40.08,40.52,39.99,40.37,23717
31-Mar-22,40.08,40.16,39.50,39.56,89649
30-Mar-22,39.15,40.56,38.80,40.08,76951
29-Mar-22,38.72,39.12,38.26,39.12,8134
28-Mar-22,38.56,39.01,38.56,39.01,3192
25-Mar-22,38.00,38.48,37.80,38.01,16347
24-Mar-22,39.32,39.32,38.00,38.00,16095
23-Mar-22,38.80,39.28,38.76,38.80,2378
22-Mar-22,38.60,38.72,38.20,38.30,1960
21-Mar-22,39.16,39.16,38.74,38.74,22667
18-Mar-22,38.92,39.44,38.80,39.21,54412
17-Mar-22,39.01,39.01,38.24,38.49,22229
16-Mar-22,37.66,37.66,37.12,37.52,21401
15-Mar-22,36.00,36.11,35.40,35.71,8931
14-Mar-22,37.36,37.36,36.00,36.36,4751
11-Mar-22,37.41,37.86,37.02,37.33,21106
10-Mar-22,37.92,38.00,37.41,37.41,18213
09-Mar-22,38.11,38.11,37.00,37.41,29310
08-Mar-22,40.84,40.98,39.99,39.99,135757
07-Mar-22,42.21,42.21,40.41,40.84,37744
04-Mar-22,41.76,42.36,41.64,42.21,11602
03-Mar-22,41.04,41.66,40.72,40.76,9830
02-Mar-22,43.04,43.04,41.70,41.70,17093
25-Feb-22,43.28,43.32,42.88,43.32,138289
24-Feb-22,44.92,45.08,40.00,42.95,111805
23-Feb-22,43.28,43.60,42.57,42.57,12840
22-Feb-22,44.12,44.20,43.59,43.59,1762
21-Feb-22,44.53,44.53,43.59,43.59,616
18-Feb-22,44.64,44.87,44.00,44.80,6939
17-Feb-22,45.00,45.00,44.45,44.64,891
16-Feb-22,44.12,44.92,44.12,44.76,2416
15-Feb-22,44.25,44.60,43.60,43.60,109379
14-Feb-22,46.95,46.95,46.10,46.50,372
10-Feb-22,47.04,47.04,46.95,46.95,141

*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: C1HI34