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
22/10/2021	-2,00%	-0,95	46,50	47,30	46,50	48,35	17K	12
21/10/2021	0,53%	0,25	47,45	47,20	47,20	47,45	1K	4
20/10/2021	-2,18%	-1,05	47,20	47,75	47,20	47,75	26K	6
19/10/2021	3,21%	1,50	48,25	48,17	48,00	48,25	20K	17
15/10/2021	-1,58%	-0,75	46,75	46,85	46,60	47,05	6K	18
14/10/2021	1,06%	0,50	47,50	47,25	47,25	47,50	7K	6
13/10/2021	-1,88%	-0,90	47,00	47,35	47,00	47,55	25K	12
11/10/2021	0,00%	0,00	47,90	47,90	47,80	48,25	10K	7
08/10/2021	-0,31%	-0,15	47,90	47,70	47,70	48,50	169K	6
07/10/2021	1,91%	0,90	48,05	47,65	47,65	48,35	6K	25
06/10/2021	2,39%	1,10	47,15	46,90	46,90	47,45	33K	12

05/10/2021	2,61%	1,17	46,05	48,73	45,85	48,73	22K	16
04/10/2021	1,63%	0,72	44,88	44,32	44,32	44,88	5K	3
01/10/2021	-1,43%	-0,64	44,16	44,20	44,16	44,20	2K	6
29/09/2021	-1,32%	-0,60	44,80	45,05	44,80	45,15	7K	12
28/09/2021	1,07%	0,48	45,40	47,99	45,40	47,99	20K	11
27/09/2021	2,84%	1,24	44,92	44,04	44,04	44,92	806	3
24/09/2021	-1,36%	-0,60	43,68	43,16	43,16	43,80	1K	4
23/09/2021	0,29%	0,13	44,28	48,72	44,25	48,72	3K	5
22/09/2021	2,29%	0,99	44,15	43,16	43,16	44,20	32K	8
21/09/2021	-0,19%	-0,08	43,16	43,24	43,16	43,41	5K	5
20/09/2021	-0,73%	-0,32	43,24	42,12	42,00	43,24	26K	12
17/09/2021	-0,37%	-0,16	43,56	44,50	43,36	44,50	1K	14
16/09/2021	-1,18%	-0,52	43,72	44,24	43,70	44,24	482	5
15/09/2021	2,12%	0,92	44,24	44,12	44,12	44,44	49K	13
14/09/2021	-1,28%	-0,56	43,32	43,61	43,11	43,61	53K	8
13/09/2021	2,24%	0,96	43,88	43,04	43,04	43,88	27K	6
10/09/2021	2,00%	0,84	42,92	42,08	42,08	43,00	71K	16
09/09/2021	-6,98%	-3,16	42,08	45,44	42,08	45,44	5K	22
08/09/2021	5,78%	2,47	45,24	44,00	44,00	45,24	33K	17
06/09/2021	-1,09%	-0,47	42,77	43,45	42,75	43,45	8K	5
03/09/2021	3,40%	1,42	43,24	43,60	42,92	43,60	2M	370
02/09/2021	1,80%	0,74	41,82	41,10	41,10	42,40	54K	9
01/09/2021	-0,77%	-0,32	41,08	41,08	41,08	41,08	17K	2
31/08/2021	1,20%	0,49	41,40	40,92	40,92	41,40	573	2
30/08/2021	4,68%	1,83	40,91	40,60	40,60	40,92	1K	7
27/08/2021	-0,56%	-0,22	39,08	39,29	39,08	39,52	26K	9
26/08/2021	-1,65%	-0,66	39,30	39,56	39,30	39,56	434	3
25/08/2021	-0,50%	-0,20	39,96	40,16	39,84	40,16	1K	5
24/08/2021	-2,90%	-1,20	40,16	41,40	40,16	41,40	2K	4
23/08/2021	2,78%	1,12	41,36	40,36	40,36	41,40	7K	7
20/08/2021	0,30%	0,12	40,24	40,84	40,24	40,84	766	6
19/08/2021	-2,38%	-0,98	40,12	40,35	40,12	40,35	120	3
18/08/2021	1,83%	0,74	41,10	41,00	41,00	41,36	41K	5
17/08/2021	-1,37%	-0,56	40,36	40,92	40,36	40,92	21K	7
16/08/2021	1,54%	0,62	40,92	40,30	40,30	40,92	531	4
13/08/2021	-1,61%	-0,66	40,30	40,96	40,30	40,96	4K	5
12/08/2021	0,89%	0,36	40,96	41,09	40,72	41,09	2K	10
11/08/2021	0,79%	0,32	40,60	40,20	40,20	40,60	282	4
10/08/2021	-0,69%	-0,28	40,28	40,20	40,20	40,28	80	2
09/08/2021	1,45%	0,58	40,56	40,08	40,08	40,72	6K	7
06/08/2021	0,05%	0,02	39,98	39,96	39,96	40,00	519	3
05/08/2021	0,60%	0,24	39,96	39,96	39,96	39,96	2K	2
04/08/2021	-1,19%	-0,48	39,72	40,20	39,40	40,20	912	3
03/08/2021	1,72%	0,68	40,20	40,20	40,20	40,20	40	1
02/08/2021	0,82%	0,32	39,52	39,04	39,04	40,16	2K	3
30/07/2021	-0,10%	-0,04	39,20	39,20	39,20	39,20	39	1
29/07/2021	-2,29%	-0,92	39,24	39,04	39,00	39,24	57K	6
28/07/2021	2,45%	0,96	40,16	39,20	39,20	41,20	523	9
27/07/2021	-1,38%	-0,55	39,20	39,70	39,05	39,70	707	7
26/07/2021	-2,19%	-0,89	39,75	40,31	39,75	40,31	58K	8
21/07/2021	1,73%	0,69	40,64	39,95	39,95	41,16	244	5
19/07/2021	-2,56%	-1,05	39,95	41,60	39,95	41,60	202	5
16/07/2021	-0,29%	-0,12	41,00	42,15	41,00	42,15	166	3
15/07/2021	0,69%	0,28	41,12	40,80	40,80	41,12	3K	2
14/07/2021	-0,15%	-0,06	40,84	40,90	40,84	40,90	81	2
12/07/2021	-2,39%	-1,00	40,90	41,33	40,90	41,33	28K	8
08/07/2021	-2,19%	-0,94	41,90	42,50	41,80	42,50	3K	9
07/07/2021	0,00%	0,00	42,84	44,20	42,64	44,20	216	4
06/07/2021	-2,01%	-0,88	42,84	42,84	42,84	42,84	42	1
05/07/2021	-0,64%	-0,28	43,72	42,94	42,94	43,72	129	2
01/07/2021	3,58%	1,52	44,00	43,16	43,16	44,00	23K	3
30/06/2021	1,51%	0,63	42,48	42,30	42,30	42,68	81K	4
29/06/2021	-3,48%	-1,51	41,85	43,36	41,85	43,36	3K	6
28/06/2021	-0,12%	-0,05	43,36	43,64	43,36	43,64	479	2
25/06/2021	-0,62%	-0,27	43,41	42,72	42,72	43,41	129	2
24/06/2021	0,00%	0,00	43,68	43,72	43,68	43,72	218	2
23/06/2021	0,09%	0,04	43,68	43,64	43,64	43,80	918	3
22/06/2021	1,72%	0,74	43,64	42,90	42,90	44,00	3K	7
21/06/2021	-0,05%	-0,02	42,90	42,80	42,80	43,24	23K	5
18/06/2021	-2,34%	-1,03	42,92	44,10	42,69	44,10	48K	7
17/06/2021	-2,40%	-1,08	43,95	44,55	43,95	44,55	1K	2
16/06/2021	-0,51%	-0,23	45,03	45,00	44,71	45,03	47K	6
15/06/2021	-1,61%	-0,74	45,26	45,77	45,26	45,77	455	3
14/06/2021	-0,22%	-0,10	46,00	45,70	45,70	46,20	10K	5
11/06/2021	1,99%	0,90	46,10	46,00	45,75	46,10	53K	16
10/06/2021	0,18%	0,08	45,20	45,12	44,85	45,32	5K	8
09/06/2021	2,64%	1,16	45,12	44,97	44,96	45,20	18K	9
08/06/2021	-6,37%	-2,99	43,96	45,46	43,96	45,46	16K	13
07/06/2021	1,05%	0,49	46,95	47,60	46,50	47,75	59K	21
04/06/2021	-0,94%	-0,44	46,46	47,00	46,46	47,00	10K	5
02/06/2021	-0,80%	-0,38	46,90	48,00	46,70	48,00	3K	6
01/06/2021	-0,55%	-0,26	47,28	47,40	47,28	47,40	567	2
31/05/2021	1,36%	0,64	47,54	46,89	46,54	47,54	2K	7
28/05/2021	0,02%	0,01	46,90	47,30	46,90	47,30	1K	3
27/05/2021	0,51%	0,24	46,89	47,16	46,89	47,16	3K	3
26/05/2021	-1,06%	-0,50	46,65	46,50	46,50	46,90	2K	4
25/05/2021	0,75%	0,35	47,15	46,80	46,80	47,36	11K	6
24/05/2021	-0,55%	-0,26	46,80	46,80	46,80	46,80	46	1
21/05/2021	1,20%	0,56	47,06	47,06	47,06	47,06	470	1
20/05/2021	-2,00%	-0,95	46,50	46,65	46,50	46,65	3K	2
19/05/2021	0,53%	0,25	47,45	46,85	46,85	47,45	58K	4
18/05/2021	2,50%	1,15	47,20	47,53	46,95	47,53	7K	5
17/05/2021	-0,15%	-0,07	46,05	46,41	46,05	46,41	600	5
14/05/2021	0,00%	0,00	46,12	46,12	46,12	46,12	46	1
13/05/2021	-1,03%	-0,48	46,12	47,28	43,46	47,28	171K	14
12/05/2021	1,13%	0,52	46,60	46,65	46,56	46,90	4K	10
11/05/2021	-2,50%	-1,18	46,08	46,50	46,02	46,52	27K	10
10/05/2021	1,00%	0,47	47,26	47,26	46,82	47,46	8K	10
07/05/2021	1,04%	0,48	46,79	46,70	46,46	46,86	14K	6
06/05/2021	-1,99%	-0,94	46,31	46,42	46,25	46,42	48K	9
05/05/2021	1,42%	0,66	47,25	46,59	46,59	47,68	58K	13
04/05/2021	1,64%	0,75	46,59	44,50	44,50	46,80	18K	12
03/05/2021	3,01%	1,34	45,84	45,08	45,08	45,84	33K	11
30/04/2021	-3,47%	-1,60	44,50	45,56	44,50	45,56	46K	27
29/04/2021	0,70%	0,32	46,10	46,33	45,73	46,33	10K	6
28/04/2021	-0,48%	-0,22	45,78	45,76	45,56	46,56	8K	10
27/04/2021	-0,65%	-0,30	46,00	46,30	45,78	46,30	54K	10
26/04/2021	0,52%	0,24	46,30	46,01	45,92	46,34	18K	15
23/04/2021	-0,82%	-0,38	46,06	46,70	46,06	46,70	17K	9
22/04/2021	-6,47%	-3,21	46,44	49,06	46,44	49,06	154K	53
20/04/2021	-2,46%	-1,25	49,65	50,45	49,50	50,45	16K	6
19/04/2021	0,30%	0,15	50,90	51,00	50,75	51,00	2K	6
16/04/2021	-0,49%	-0,25	50,75	51,10	50,75	52,80	24K	11
15/04/2021	-1,75%	-0,91	51,00	50,50	50,45	51,00	13K	7
14/04/2021	1,62%	0,83	51,91	52,05	51,91	52,05	6K	5
13/04/2021	4,33%	2,12	51,08	51,00	50,70	51,68	34K	17
09/04/2021	0,29%	0,14	48,96	48,82	48,82	49,02	781	4
08/04/2021	-0,77%	-0,38	48,82	48,70	48,70	48,82	2K	3
07/04/2021	-0,10%	-0,05	49,20	49,16	48,71	49,20	27K	12
06/04/2021	-1,89%	-0,95	49,25	50,20	49,20	50,20	4K	11
05/04/2021	-1,65%	-0,84	50,20	51,04	49,96	51,04	9K	9
01/04/2021	2,68%	1,33	51,04	50,65	50,22	51,04	11K	9
31/03/2021	-	-	49,71	51,30	49,70	51,30	15K	14

Date,Open,High,Low,Close,Volume
22-Oct-21,47.30,48.35,46.50,46.50,16871
21-Oct-21,47.20,47.45,47.20,47.45,1186
20-Oct-21,47.75,47.75,47.20,47.20,26056
19-Oct-21,48.17,48.25,48.00,48.25,19806
15-Oct-21,46.85,47.05,46.60,46.75,6128
14-Oct-21,47.25,47.50,47.25,47.50,6717
13-Oct-21,47.35,47.55,47.00,47.00,25160
11-Oct-21,47.90,48.25,47.80,47.90,9755
08-Oct-21,47.70,48.50,47.70,47.90,168955
07-Oct-21,47.65,48.35,47.65,48.05,6482
06-Oct-21,46.90,47.45,46.90,47.15,32691
05-Oct-21,48.73,48.73,45.85,46.05,22318
04-Oct-21,44.32,44.88,44.32,44.88,4756
01-Oct-21,44.20,44.20,44.16,44.16,2208
29-Sep-21,45.05,45.15,44.80,44.80,7238
28-Sep-21,47.99,47.99,45.40,45.40,20276
27-Sep-21,44.04,44.92,44.04,44.92,806
24-Sep-21,43.16,43.80,43.16,43.68,1047
23-Sep-21,48.72,48.72,44.25,44.28,2811
22-Sep-21,43.16,44.20,43.16,44.15,32160
21-Sep-21,43.24,43.41,43.16,43.16,5033
20-Sep-21,42.12,43.24,42.00,43.24,26057
17-Sep-21,44.50,44.50,43.36,43.56,1006
16-Sep-21,44.24,44.24,43.70,43.72,482
15-Sep-21,44.12,44.44,44.12,44.24,48755
14-Sep-21,43.61,43.61,43.11,43.32,52844
13-Sep-21,43.04,43.88,43.04,43.88,26812
10-Sep-21,42.08,43.00,42.08,42.92,70558
09-Sep-21,45.44,45.44,42.08,42.08,5400
08-Sep-21,44.00,45.24,44.00,45.24,32818
06-Sep-21,43.45,43.45,42.75,42.77,7712
03-Sep-21,43.60,43.60,42.92,43.24,1503854
02-Sep-21,41.10,42.40,41.10,41.82,54129
01-Sep-21,41.08,41.08,41.08,41.08,17171
31-Aug-21,40.92,41.40,40.92,41.40,573
30-Aug-21,40.60,40.92,40.60,40.91,1259
27-Aug-21,39.29,39.52,39.08,39.08,26488
26-Aug-21,39.56,39.56,39.30,39.30,434
25-Aug-21,40.16,40.16,39.84,39.96,1203
24-Aug-21,41.40,41.40,40.16,40.16,1564
23-Aug-21,40.36,41.40,40.36,41.36,7193
20-Aug-21,40.84,40.84,40.24,40.24,766
19-Aug-21,40.35,40.35,40.12,40.12,120
18-Aug-21,41.00,41.36,41.00,41.10,41387
17-Aug-21,40.92,40.92,40.36,40.36,20591
16-Aug-21,40.30,40.92,40.30,40.92,531
13-Aug-21,40.96,40.96,40.30,40.30,4333
12-Aug-21,41.09,41.09,40.72,40.96,2490
11-Aug-21,40.20,40.60,40.20,40.60,282
10-Aug-21,40.20,40.28,40.20,40.28,80
09-Aug-21,40.08,40.72,40.08,40.56,6251
06-Aug-21,39.96,40.00,39.96,39.98,519
05-Aug-21,39.96,39.96,39.96,39.96,1998
04-Aug-21,40.20,40.20,39.40,39.72,912
03-Aug-21,40.20,40.20,40.20,40.20,40
02-Aug-21,39.04,40.16,39.04,39.52,1620
30-Jul-21,39.20,39.20,39.20,39.20,39
29-Jul-21,39.04,39.24,39.00,39.24,56778
28-Jul-21,39.20,41.20,39.20,40.16,523
27-Jul-21,39.70,39.70,39.05,39.20,707
26-Jul-21,40.31,40.31,39.75,39.75,57725
21-Jul-21,39.95,41.16,39.95,40.64,244
19-Jul-21,41.60,41.60,39.95,39.95,202
16-Jul-21,42.15,42.15,41.00,41.00,166
15-Jul-21,40.80,41.12,40.80,41.12,3076
14-Jul-21,40.90,40.90,40.84,40.84,81
12-Jul-21,41.33,41.33,40.90,40.90,27973
08-Jul-21,42.50,42.50,41.80,41.90,3435
07-Jul-21,44.20,44.20,42.64,42.84,216
06-Jul-21,42.84,42.84,42.84,42.84,42
05-Jul-21,42.94,43.72,42.94,43.72,129
01-Jul-21,43.16,44.00,43.16,44.00,23307
30-Jun-21,42.30,42.68,42.30,42.48,81304
29-Jun-21,43.36,43.36,41.85,41.85,3404
28-Jun-21,43.64,43.64,43.36,43.36,479
25-Jun-21,42.72,43.41,42.72,43.41,129
24-Jun-21,43.72,43.72,43.68,43.68,218
23-Jun-21,43.64,43.80,43.64,43.68,918
22-Jun-21,42.90,44.00,42.90,43.64,3061
21-Jun-21,42.80,43.24,42.80,42.90,22734
18-Jun-21,44.10,44.10,42.69,42.92,47519
17-Jun-21,44.55,44.55,43.95,43.95,1201
16-Jun-21,45.00,45.03,44.71,45.03,47210
15-Jun-21,45.77,45.77,45.26,45.26,455
14-Jun-21,45.70,46.20,45.70,46.00,10104
11-Jun-21,46.00,46.10,45.75,46.10,52803
10-Jun-21,45.12,45.32,44.85,45.20,5227
09-Jun-21,44.97,45.20,44.96,45.12,18398
08-Jun-21,45.46,45.46,43.96,43.96,15830
07-Jun-21,47.60,47.75,46.50,46.95,59279
04-Jun-21,47.00,47.00,46.46,46.46,9815
02-Jun-21,48.00,48.00,46.70,46.90,2546
01-Jun-21,47.40,47.40,47.28,47.28,567
31-May-21,46.89,47.54,46.54,47.54,2122
28-May-21,47.30,47.30,46.90,46.90,1219
27-May-21,47.16,47.16,46.89,46.89,3159
26-May-21,46.50,46.90,46.50,46.65,1777
25-May-21,46.80,47.36,46.80,47.15,10977
24-May-21,46.80,46.80,46.80,46.80,46
21-May-21,47.06,47.06,47.06,47.06,470
20-May-21,46.65,46.65,46.50,46.50,2558
19-May-21,46.85,47.45,46.85,47.45,57524
18-May-21,47.53,47.53,46.95,47.20,7157
17-May-21,46.41,46.41,46.05,46.05,600
14-May-21,46.12,46.12,46.12,46.12,46
13-May-21,47.28,47.28,43.46,46.12,170527
12-May-21,46.65,46.90,46.56,46.60,3885
11-May-21,46.50,46.52,46.02,46.08,26768
10-May-21,47.26,47.46,46.82,47.26,7649
07-May-21,46.70,46.86,46.46,46.79,14077
06-May-21,46.42,46.42,46.25,46.31,48432
05-May-21,46.59,47.68,46.59,47.25,57965
04-May-21,44.50,46.80,44.50,46.59,17823
03-May-21,45.08,45.84,45.08,45.84,33268
30-Apr-21,45.56,45.56,44.50,44.50,45669
29-Apr-21,46.33,46.33,45.73,46.10,9722
28-Apr-21,45.76,46.56,45.56,45.78,8044
27-Apr-21,46.30,46.30,45.78,46.00,54230
26-Apr-21,46.01,46.34,45.92,46.30,17788
23-Apr-21,46.70,46.70,46.06,46.06,17435
22-Apr-21,49.06,49.06,46.44,46.44,154094
20-Apr-21,50.45,50.45,49.50,49.65,15897
19-Apr-21,51.00,51.00,50.75,50.90,1524
16-Apr-21,51.10,52.80,50.75,50.75,24136
15-Apr-21,50.50,51.00,50.45,51.00,13058
14-Apr-21,52.05,52.05,51.91,51.91,5828
13-Apr-21,51.00,51.68,50.70,51.08,33531
09-Apr-21,48.82,49.02,48.82,48.96,781
08-Apr-21,48.70,48.82,48.70,48.82,1706
07-Apr-21,49.16,49.20,48.71,49.20,26677
06-Apr-21,50.20,50.20,49.20,49.25,3703
05-Apr-21,51.04,51.04,49.96,50.20,8573
01-Apr-21,50.65,51.04,50.22,51.04,10727
31-Mar-21,51.30,51.30,49.70,49.71,14740

*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...