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
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	-0,19%	-0,09	46,95	47,04	46,95	47,04	141	2
09/02/2022	-0,53%	-0,25	47,04	47,29	46,85	47,75	26K	7
08/02/2022	0,08%	0,04	47,29	47,40	46,82	47,40	41K	10
07/02/2022	0,21%	0,10	47,25	47,65	47,25	47,65	3K	2
04/02/2022	1,07%	0,50	47,15	47,70	47,15	47,75	7K	9
03/02/2022	1,02%	0,47	46,65	47,30	46,65	47,30	10K	2
02/02/2022	-0,15%	-0,07	46,18	46,25	46,18	46,55	5K	7
01/02/2022	0,22%	0,10	46,25	46,15	46,00	46,25	6K	6
31/01/2022	-0,22%	-0,10	46,15	46,25	45,70	46,25	60K	10
28/01/2022	-0,79%	-0,37	46,25	46,62	46,25	46,62	416	4
27/01/2022	-1,33%	-0,63	46,62	44,00	44,00	47,29	104K	7
26/01/2022	-1,05%	-0,50	47,25	47,50	47,20	47,50	25K	7
25/01/2022	1,17%	0,55	47,75	47,50	47,45	47,75	6K	7
24/01/2022	-0,42%	-0,20	47,20	48,42	47,20	48,42	761	6
21/01/2022	0,11%	0,05	47,40	46,70	46,70	47,55	712	4
20/01/2022	-3,07%	-1,50	47,35	47,80	47,35	47,80	1K	4
19/01/2022	-0,61%	-0,30	48,85	49,15	48,85	49,15	490	2
18/01/2022	2,40%	1,15	49,15	48,00	48,00	49,35	79K	11
17/01/2022	-0,41%	-0,20	48,00	48,00	47,45	48,00	525	5
14/01/2022	1,58%	0,75	48,20	47,45	47,45	48,20	5K	6
13/01/2022	0,96%	0,45	47,45	47,35	47,35	47,45	5K	2
12/01/2022	-0,32%	-0,15	47,00	47,70	47,00	47,70	4K	16
11/01/2022	1,18%	0,55	47,15	46,71	46,71	47,30	797	7
10/01/2022	-1,58%	-0,75	46,60	47,30	46,60	47,30	656	4
07/01/2022	1,72%	0,80	47,35	47,20	47,05	47,35	20K	6
06/01/2022	-0,13%	-0,06	46,55	47,05	46,55	47,05	7K	2
05/01/2022	2,60%	1,18	46,61	46,70	46,35	46,70	22K	10
04/01/2022	1,05%	0,47	45,43	45,10	44,85	45,43	29K	3
03/01/2022	4,39%	1,89	44,96	43,58	43,58	45,32	923	7
30/12/2021	-2,31%	-1,02	43,07	42,92	42,88	43,32	65K	57
29/12/2021	0,11%	0,05	44,09	44,04	43,90	44,28	13K	5
28/12/2021	-0,18%	-0,08	44,04	44,40	44,04	44,60	133	3
27/12/2021	1,12%	0,49	44,12	43,63	43,63	44,12	2K	3
22/12/2021	-2,87%	-1,29	43,63	44,80	43,63	44,80	45K	3
21/12/2021	2,46%	1,08	44,92	44,56	44,56	44,92	134	3
20/12/2021	-1,44%	-0,64	43,84	43,80	43,80	43,92	9K	6
17/12/2021	-1,59%	-0,72	44,48	45,96	44,48	46,32	968	3
16/12/2021	1,62%	0,72	45,20	45,32	45,20	45,32	90	2
15/12/2021	2,21%	0,96	44,48	44,00	44,00	44,64	2K	6
14/12/2021	-1,72%	-0,76	43,52	43,52	43,52	43,52	43	1
13/12/2021	-0,16%	-0,07	44,28	44,35	44,28	44,35	221	5
10/12/2021	0,80%	0,35	44,35	45,96	44,35	45,96	42K	3
09/12/2021	-0,81%	-0,36	44,00	44,12	44,00	44,12	926	4
08/12/2021	-1,53%	-0,69	44,36	46,49	44,36	46,49	2K	4
07/12/2021	0,56%	0,25	45,05	46,99	45,05	46,99	2K	6
06/12/2021	2,38%	1,04	44,80	43,76	43,76	44,80	5K	8
03/12/2021	1,77%	0,76	43,76	43,76	43,76	43,76	15K	1
02/12/2021	2,09%	0,88	43,00	43,08	43,00	43,08	5K	2
01/12/2021	2,53%	1,04	42,12	43,05	42,12	43,05	2K	8
30/11/2021	-2,54%	-1,07	41,08	41,32	40,80	41,32	2K	6
29/11/2021	-2,09%	-0,90	42,15	43,05	42,08	43,05	48K	9
26/11/2021	-2,27%	-1,00	43,05	42,24	42,24	43,05	1K	2
25/11/2021	-1,76%	-0,79	44,05	44,05	44,05	44,05	220	1
24/11/2021	0,45%	0,20	44,84	44,69	44,69	44,84	89	2
23/11/2021	1,94%	0,85	44,64	44,68	44,64	45,12	2K	5
22/11/2021	-0,11%	-0,05	43,79	43,84	43,79	43,84	657	3
19/11/2021	-1,15%	-0,51	43,84	44,24	43,84	44,24	131	2
18/11/2021	0,00%	0,00	44,35	44,35	44,35	44,35	931	2
17/11/2021	-0,83%	-0,37	44,35	44,24	44,24	44,35	11K	3
16/11/2021	1,45%	0,64	44,72	44,08	44,00	44,80	624	4
12/11/2021	-1,17%	-0,52	44,08	44,40	43,08	44,40	4K	7
11/11/2021	0,22%	0,10	44,60	44,12	44,12	44,60	21K	4
10/11/2021	0,56%	0,25	44,50	44,36	44,36	45,68	22K	7
09/11/2021	-1,93%	-0,87	44,25	44,05	44,05	44,25	28K	6
08/11/2021	2,08%	0,92	45,12	44,80	44,80	45,36	4K	8
05/11/2021	-2,04%	-0,92	44,20	45,12	44,20	45,12	31K	11
04/11/2021	0,56%	0,25	45,12	45,88	45,04	45,92	26K	11
03/11/2021	-	-	44,87	46,60	44,87	46,60	183	4

Date,Open,High,Low,Close,Volume
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
09-Feb-22,47.29,47.75,46.85,47.04,25855
08-Feb-22,47.40,47.40,46.82,47.29,40559
07-Feb-22,47.65,47.65,47.25,47.25,2839
04-Feb-22,47.70,47.75,47.15,47.15,6769
03-Feb-22,47.30,47.30,46.65,46.65,9755
02-Feb-22,46.25,46.55,46.18,46.18,5471
01-Feb-22,46.15,46.25,46.00,46.25,5727
31-Jan-22,46.25,46.25,45.70,46.15,59541
28-Jan-22,46.62,46.62,46.25,46.25,416
27-Jan-22,44.00,47.29,44.00,46.62,104096
26-Jan-22,47.50,47.50,47.20,47.25,24703
25-Jan-22,47.50,47.75,47.45,47.75,5681
24-Jan-22,48.42,48.42,47.20,47.20,761
21-Jan-22,46.70,47.55,46.70,47.40,712
20-Jan-22,47.80,47.80,47.35,47.35,1235
19-Jan-22,49.15,49.15,48.85,48.85,490
18-Jan-22,48.00,49.35,48.00,49.15,79235
17-Jan-22,48.00,48.00,47.45,48.00,525
14-Jan-22,47.45,48.20,47.45,48.20,5435
13-Jan-22,47.35,47.45,47.35,47.45,4839
12-Jan-22,47.70,47.70,47.00,47.00,4355
11-Jan-22,46.71,47.30,46.71,47.15,797
10-Jan-22,47.30,47.30,46.60,46.60,656
07-Jan-22,47.20,47.35,47.05,47.35,19904
06-Jan-22,47.05,47.05,46.55,46.55,6567
05-Jan-22,46.70,46.70,46.35,46.61,21953
04-Jan-22,45.10,45.43,44.85,45.43,29165
03-Jan-22,43.58,45.32,43.58,44.96,923
30-Dec-21,42.92,43.32,42.88,43.07,65040
29-Dec-21,44.04,44.28,43.90,44.09,13403
28-Dec-21,44.40,44.60,44.04,44.04,133
27-Dec-21,43.63,44.12,43.63,44.12,1749
22-Dec-21,44.80,44.80,43.63,43.63,44692
21-Dec-21,44.56,44.92,44.56,44.92,134
20-Dec-21,43.80,43.92,43.80,43.84,9346
17-Dec-21,45.96,46.32,44.48,44.48,968
16-Dec-21,45.32,45.32,45.20,45.20,90
15-Dec-21,44.00,44.64,44.00,44.48,1909
14-Dec-21,43.52,43.52,43.52,43.52,43
13-Dec-21,44.35,44.35,44.28,44.28,221
10-Dec-21,45.96,45.96,44.35,44.35,42316
09-Dec-21,44.12,44.12,44.00,44.00,926
08-Dec-21,46.49,46.49,44.36,44.36,1646
07-Dec-21,46.99,46.99,45.05,45.05,2235
06-Dec-21,43.76,44.80,43.76,44.80,5247
03-Dec-21,43.76,43.76,43.76,43.76,15403
02-Dec-21,43.08,43.08,43.00,43.00,4519
01-Dec-21,43.05,43.05,42.12,42.12,1566
30-Nov-21,41.32,41.32,40.80,41.08,2210
29-Nov-21,43.05,43.05,42.08,42.15,48178
26-Nov-21,42.24,43.05,42.24,43.05,1118
25-Nov-21,44.05,44.05,44.05,44.05,220
24-Nov-21,44.69,44.84,44.69,44.84,89
23-Nov-21,44.68,45.12,44.64,44.64,1797
22-Nov-21,43.84,43.84,43.79,43.79,657
19-Nov-21,44.24,44.24,43.84,43.84,131
18-Nov-21,44.35,44.35,44.35,44.35,931
17-Nov-21,44.24,44.35,44.24,44.35,11220
16-Nov-21,44.08,44.80,44.00,44.72,624
12-Nov-21,44.40,44.40,43.08,44.08,3656
11-Nov-21,44.12,44.60,44.12,44.60,20940
10-Nov-21,44.36,45.68,44.36,44.50,22480
09-Nov-21,44.05,44.25,44.05,44.25,28454
08-Nov-21,44.80,45.36,44.80,45.12,3564
05-Nov-21,45.12,45.12,44.20,44.20,30720
04-Nov-21,45.88,45.92,45.04,45.12,26182
03-Nov-21,46.60,46.60,44.87,44.87,183

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: C1HI34

cotações, gráficos e mais...