Cotação atual, histórico e gráfico do papel: D1HI34

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 D1HI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2021	4,93%	22,82	486,10	485,04	485,04	486,10	5K	2
22/07/2021	-2,34%	-11,10	463,28	463,28	463,28	463,28	232K	2
21/07/2021	7,49%	33,05	474,38	474,39	474,38	474,39	238K	8
15/07/2021	-0,74%	-3,27	441,33	441,33	441,33	441,33	2K	1
14/07/2021	-2,27%	-10,31	444,60	441,00	441,00	445,95	227K	16
13/07/2021	-0,98%	-4,52	454,91	454,91	454,91	454,91	5K	1
12/07/2021	-3,04%	-14,42	459,43	459,43	459,43	459,43	138K	1
08/07/2021	-2,87%	-14,02	473,85	469,92	469,92	473,85	138K	5
07/07/2021	4,75%	22,12	487,87	491,63	487,87	491,63	249K	3
02/07/2021	-0,29%	-1,35	465,75	465,75	465,75	465,75	9K	1
01/07/2021	2,77%	12,60	467,10	468,46	467,10	468,91	4K	9

30/06/2021	2,78%	12,30	454,50	454,50	454,50	454,50	136K	1
28/06/2021	-1,73%	-7,80	442,20	442,72	441,32	443,08	11K	15
23/06/2021	-0,79%	-3,59	450,00	450,00	450,00	450,00	11K	1
22/06/2021	0,37%	1,69	453,59	453,15	453,09	453,59	3K	6
18/06/2021	0,69%	3,10	451,90	451,90	451,90	451,90	4K	1
17/06/2021	0,54%	2,40	448,80	449,68	448,36	449,68	10K	22
14/06/2021	-1,69%	-7,68	446,40	445,05	445,05	446,40	1K	2
11/06/2021	1,74%	7,78	454,08	453,64	453,20	454,08	5K	10
10/06/2021	-2,91%	-13,36	446,30	446,30	446,30	446,30	892	1
09/06/2021	-2,10%	-9,87	459,66	459,66	459,66	459,66	28K	1
08/06/2021	0,56%	2,63	469,53	470,00	469,53	470,00	2K	5
04/06/2021	-2,83%	-13,60	466,90	467,82	465,87	468,74	48K	21
02/06/2021	-2,14%	-10,50	480,50	491,00	480,50	491,00	4K	2
01/06/2021	-1,56%	-7,78	491,00	491,00	491,00	491,00	3K	7
28/05/2021	-0,79%	-3,96	498,78	498,78	498,78	498,78	4K	1
26/05/2021	1,69%	8,34	502,74	502,74	502,74	502,74	2K	1
25/05/2021	1,38%	6,71	494,40	494,40	494,40	494,40	5K	1
24/05/2021	0,10%	0,49	487,69	487,69	487,69	487,69	1K	1
21/05/2021	1,35%	6,51	487,20	480,00	480,00	488,64	175K	6
19/05/2021	-4,89%	-24,70	480,69	480,20	478,73	482,65	34K	45
17/05/2021	-0,22%	-1,11	505,39	505,39	505,39	505,39	3K	1
14/05/2021	0,30%	1,50	506,50	506,50	506,50	506,50	1K	1
13/05/2021	-3,90%	-20,50	505,00	493,00	493,00	505,90	30K	5
11/05/2021	-4,89%	-27,01	525,50	519,01	519,01	525,50	18K	2
10/05/2021	1,47%	7,98	552,51	555,51	552,51	555,51	17K	3
07/05/2021	3,92%	20,53	544,53	544,53	544,53	544,53	10K	2
06/05/2021	-3,79%	-20,63	524,00	524,00	524,00	524,00	524	1
05/05/2021	-1,06%	-5,84	544,63	544,63	544,63	544,63	3K	1
03/05/2021	2,61%	13,99	550,47	550,00	547,51	550,47	14K	3
30/04/2021	-0,56%	-3,03	536,48	537,01	536,01	537,01	12K	3
29/04/2021	-1,19%	-6,49	539,51	541,00	536,51	546,48	52K	10
28/04/2021	-1,18%	-6,50	546,00	546,00	546,00	546,00	5K	1
27/04/2021	1,10%	5,99	552,50	548,50	548,50	552,50	1K	2
26/04/2021	1,21%	6,51	546,51	540,00	540,00	551,00	125K	19
23/04/2021	1,50%	8,00	540,00	540,00	540,00	540,00	540	1
16/04/2021	0,47%	2,50	532,00	532,00	532,00	532,00	4K	1
13/04/2021	-1,01%	-5,38	529,50	529,50	529,50	529,50	30K	1
12/04/2021	2,17%	11,38	534,88	534,88	534,88	534,88	29K	1
09/04/2021	-0,31%	-1,61	523,50	523,50	523,50	523,50	1K	1
06/04/2021	0,51%	2,64	525,11	525,11	525,11	525,11	24K	1
01/04/2021	3,11%	15,77	522,47	522,47	522,47	522,47	4K	1
29/03/2021	7,35%	34,70	506,70	525,50	506,70	525,50	19K	4
24/03/2021	2,24%	10,33	472,00	472,00	472,00	472,00	472	1
23/03/2021	0,91%	4,17	461,67	464,00	461,67	464,00	3K	2
19/03/2021	-0,33%	-1,50	457,50	457,50	457,50	457,50	6K	1
18/03/2021	-4,37%	-20,97	459,00	459,00	459,00	459,00	918	1
09/03/2021	3,96%	18,27	479,97	479,97	479,97	479,97	17K	1
08/03/2021	3,43%	15,33	461,70	461,70	461,70	461,70	2K	1
05/03/2021	0,13%	0,57	446,37	446,37	446,37	446,37	8K	1
02/03/2021	3,92%	16,80	445,80	446,67	445,80	446,67	15K	3
19/02/2021	4,38%	18,00	429,00	427,72	427,72	429,00	29K	4
02/02/2021	2,37%	9,50	411,00	411,00	411,00	411,00	411	1
28/01/2021	-2,69%	-11,10	401,50	401,50	401,50	401,50	401	1
27/01/2021	0,17%	0,70	412,60	407,50	407,50	412,60	10K	2
22/01/2021	0,71%	2,90	411,90	411,90	411,90	411,90	2K	2
21/01/2021	12,98%	47,00	409,00	418,00	408,10	418,00	26K	7
14/01/2021	-1,09%	-4,00	362,00	362,00	362,00	362,00	362	1
13/01/2021	-2,21%	-8,29	366,00	366,00	366,00	366,00	5K	1
11/01/2021	0,78%	2,88	374,29	374,30	374,29	374,30	2K	2
08/01/2021	5,73%	20,12	371,41	371,41	371,41	371,41	156K	5
06/01/2021	-0,71%	-2,51	351,29	351,29	351,29	351,29	105K	1
05/01/2021	1,38%	4,80	353,80	353,80	353,80	353,80	2K	2
04/01/2021	-3,86%	-14,00	349,00	348,90	348,90	349,41	210K	6
03/12/2020	-2,94%	-11,00	363,00	359,00	359,00	363,00	3K	4
02/12/2020	-2,86%	-11,00	374,00	374,00	374,00	374,00	1K	1
01/12/2020	-3,39%	-13,51	385,00	398,89	385,00	398,89	783	2
25/11/2020	0,50%	2,00	398,51	398,51	398,51	398,51	1K	1
19/11/2020	0,71%	2,81	396,51	399,48	396,51	399,48	121K	4
16/11/2020	1,85%	7,14	393,70	400,00	393,70	400,00	11K	2
30/10/2020	-4,63%	-18,75	386,56	386,56	386,56	386,56	116K	1
23/10/2020	-2,29%	-9,52	405,31	404,21	404,21	405,31	44K	2
21/10/2020	-6,15%	-27,18	414,83	414,00	414,00	414,83	41K	2
16/10/2020	3,17%	13,59	442,01	442,01	442,01	442,01	5K	3
07/10/2020	0,58%	2,47	428,42	428,42	428,42	428,42	43K	1
05/10/2020	3,14%	12,97	425,95	425,95	425,95	425,95	43K	1
22/09/2020	7,05%	27,19	412,98	412,98	412,98	412,98	4K	1
21/09/2020	-0,39%	-1,50	385,79	385,79	385,79	385,79	4K	1
16/09/2020	6,07%	22,18	387,29	387,29	387,29	387,29	4K	1
04/09/2020	-5,80%	-22,49	365,11	365,42	362,40	365,42	33K	4
01/09/2020	-7,54%	-31,61	387,60	387,60	387,60	387,60	54K	1
25/08/2020	9,23%	35,42	419,21	419,21	419,21	419,21	13K	1
13/08/2020	11,63%	39,98	383,79	383,79	383,79	383,79	12K	1
29/07/2020	0,90%	3,06	343,81	343,81	343,81	343,81	10K	1
27/07/2020	2,30%	7,65	340,75	340,75	340,75	340,75	31K	1
24/07/2020	8,24%	25,37	333,10	333,10	333,10	333,10	10K	1
18/06/2020	67,62%	124,14	307,73	307,73	307,73	307,73	9K	1
27/03/2020	-3,52%	-6,69	183,59	183,59	183,59	183,59	55K	1
26/03/2020	12,43%	21,03	190,28	190,28	190,28	190,28	19K	1
25/03/2020	1,50%	2,50	169,25	172,66	166,36	172,66	254K	17
24/03/2020	10,25%	15,50	166,75	166,75	166,75	166,75	50K	3
23/03/2020	-5,66%	-9,08	151,25	159,29	151,25	159,29	281K	17
20/03/2020	6,94%	10,40	160,33	153,65	152,73	160,33	332K	14
19/03/2020	-7,11%	-11,48	149,93	154,92	149,93	154,92	91K	3
17/03/2020	-36,14%	-91,33	161,41	161,41	161,41	161,41	48K	3
03/03/2020	3,43%	8,39	252,74	248,94	248,70	255,00	145K	8
02/03/2020	1,88%	4,51	244,35	244,35	244,35	244,35	12K	1
28/02/2020	-	-	239,84	239,84	239,84	239,84	72K	2

Date,Open,High,Low,Close,Volume
23-Jul-21,485.04,486.10,485.04,486.10,5338
22-Jul-21,463.28,463.28,463.28,463.28,231640
21-Jul-21,474.39,474.39,474.38,474.38,237664
15-Jul-21,441.33,441.33,441.33,441.33,1765
14-Jul-21,441.00,445.95,441.00,444.60,226732
13-Jul-21,454.91,454.91,454.91,454.91,4549
12-Jul-21,459.43,459.43,459.43,459.43,137829
08-Jul-21,469.92,473.85,469.92,473.85,137656
07-Jul-21,491.63,491.63,487.87,487.87,248742
02-Jul-21,465.75,465.75,465.75,465.75,9315
01-Jul-21,468.46,468.91,467.10,467.10,4210
30-Jun-21,454.50,454.50,454.50,454.50,136350
28-Jun-21,442.72,443.08,441.32,442.20,11060
23-Jun-21,450.00,450.00,450.00,450.00,11250
22-Jun-21,453.15,453.59,453.09,453.59,2720
18-Jun-21,451.90,451.90,451.90,451.90,3615
17-Jun-21,449.68,449.68,448.36,448.80,9873
14-Jun-21,445.05,446.40,445.05,446.40,1337
11-Jun-21,453.64,454.08,453.20,454.08,4536
10-Jun-21,446.30,446.30,446.30,446.30,892
09-Jun-21,459.66,459.66,459.66,459.66,27579
08-Jun-21,470.00,470.00,469.53,469.53,2348
04-Jun-21,467.82,468.74,465.87,466.90,48113
02-Jun-21,491.00,491.00,480.50,480.50,3896
01-Jun-21,491.00,491.00,491.00,491.00,3437
28-May-21,498.78,498.78,498.78,498.78,4489
26-May-21,502.74,502.74,502.74,502.74,2010
25-May-21,494.40,494.40,494.40,494.40,5438
24-May-21,487.69,487.69,487.69,487.69,1463
21-May-21,480.00,488.64,480.00,487.20,175034
19-May-21,480.20,482.65,478.73,480.69,33659
17-May-21,505.39,505.39,505.39,505.39,2526
14-May-21,506.50,506.50,506.50,506.50,1013
13-May-21,493.00,505.90,493.00,505.00,29687
11-May-21,519.01,525.50,519.01,525.50,18327
10-May-21,555.51,555.51,552.51,552.51,16620
07-May-21,544.53,544.53,544.53,544.53,9801
06-May-21,524.00,524.00,524.00,524.00,524
05-May-21,544.63,544.63,544.63,544.63,2723
03-May-21,550.00,550.47,547.51,550.47,14277
30-Apr-21,537.01,537.01,536.01,536.48,11803
29-Apr-21,541.00,546.48,536.51,539.51,52376
28-Apr-21,546.00,546.00,546.00,546.00,5460
27-Apr-21,548.50,552.50,548.50,552.50,1101
26-Apr-21,540.00,551.00,540.00,546.51,124841
23-Apr-21,540.00,540.00,540.00,540.00,540
16-Apr-21,532.00,532.00,532.00,532.00,4256
13-Apr-21,529.50,529.50,529.50,529.50,29652
12-Apr-21,534.88,534.88,534.88,534.88,29418
09-Apr-21,523.50,523.50,523.50,523.50,1047
06-Apr-21,525.11,525.11,525.11,525.11,23629
01-Apr-21,522.47,522.47,522.47,522.47,3657
29-Mar-21,525.50,525.50,506.70,506.70,19437
24-Mar-21,472.00,472.00,472.00,472.00,472
23-Mar-21,464.00,464.00,461.67,461.67,3234
19-Mar-21,457.50,457.50,457.50,457.50,6405
18-Mar-21,459.00,459.00,459.00,459.00,918
09-Mar-21,479.97,479.97,479.97,479.97,16798
08-Mar-21,461.70,461.70,461.70,461.70,2308
05-Mar-21,446.37,446.37,446.37,446.37,7588
02-Mar-21,446.67,446.67,445.80,445.80,15158
19-Feb-21,427.72,429.00,427.72,429.00,29086
02-Feb-21,411.00,411.00,411.00,411.00,411
28-Jan-21,401.50,401.50,401.50,401.50,401
27-Jan-21,407.50,412.60,407.50,412.60,9825
22-Jan-21,411.90,411.90,411.90,411.90,2471
21-Jan-21,418.00,418.00,408.10,409.00,25922
14-Jan-21,362.00,362.00,362.00,362.00,362
13-Jan-21,366.00,366.00,366.00,366.00,5124
11-Jan-21,374.30,374.30,374.29,374.29,2245
08-Jan-21,371.41,371.41,371.41,371.41,155992
06-Jan-21,351.29,351.29,351.29,351.29,105387
05-Jan-21,353.80,353.80,353.80,353.80,2122
04-Jan-21,348.90,349.41,348.90,349.00,209719
03-Dec-20,359.00,363.00,359.00,363.00,3247
02-Dec-20,374.00,374.00,374.00,374.00,1122
01-Dec-20,398.89,398.89,385.00,385.00,783
25-Nov-20,398.51,398.51,398.51,398.51,1195
19-Nov-20,399.48,399.48,396.51,396.51,120637
16-Nov-20,400.00,400.00,393.70,393.70,11111
30-Oct-20,386.56,386.56,386.56,386.56,115968
23-Oct-20,404.21,405.31,404.21,405.31,44474
21-Oct-20,414.00,414.83,414.00,414.83,41474
16-Oct-20,442.01,442.01,442.01,442.01,4862
07-Oct-20,428.42,428.42,428.42,428.42,42842
05-Oct-20,425.95,425.95,425.95,425.95,42595
22-Sep-20,412.98,412.98,412.98,412.98,4129
21-Sep-20,385.79,385.79,385.79,385.79,3857
16-Sep-20,387.29,387.29,387.29,387.29,3872
04-Sep-20,365.42,365.42,362.40,365.11,32798
01-Sep-20,387.60,387.60,387.60,387.60,54264
25-Aug-20,419.21,419.21,419.21,419.21,12576
13-Aug-20,383.79,383.79,383.79,383.79,11513
29-Jul-20,343.81,343.81,343.81,343.81,10314
27-Jul-20,340.75,340.75,340.75,340.75,30667
24-Jul-20,333.10,333.10,333.10,333.10,9993
18-Jun-20,307.73,307.73,307.73,307.73,9231
27-Mar-20,183.59,183.59,183.59,183.59,55077
26-Mar-20,190.28,190.28,190.28,190.28,19028
25-Mar-20,172.66,172.66,166.36,169.25,254099
24-Mar-20,166.75,166.75,166.75,166.75,50025
23-Mar-20,159.29,159.29,151.25,151.25,280644
20-Mar-20,153.65,160.33,152.73,160.33,332141
19-Mar-20,154.92,154.92,149.93,149.93,91455
17-Mar-20,161.41,161.41,161.41,161.41,48423
03-Mar-20,248.94,255.00,248.70,252.74,144551
02-Mar-20,244.35,244.35,244.35,244.35,12217
28-Feb-20,239.84,239.84,239.84,239.84,71952

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1HI34

cotações, gráficos e mais...