ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: H1AS34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/02/20241,84%2,28126,12126,12126,12126,127562
21/02/2024-0,63%-0,78123,84123,84123,84123,841231
19/02/2024-4,14%-5,38124,62124,62124,62124,622491
15/02/20240,00%0,00130,00130,52130,00130,522602
14/02/20243,41%4,29130,00129,61129,61130,007792
09/02/20243,31%4,03125,71125,71125,71125,715021
08/02/20241,91%2,28121,68121,68121,68121,682K1
02/02/2024-6,12%-7,78119,40119,40119,40119,402K1
30/01/20245,35%6,46127,18127,95127,18127,953K2
23/01/2024-0,59%-0,72120,72121,92120,72121,926042
22/01/20244,72%5,47121,44118,20118,20121,442392
16/01/2024-0,98%-1,15115,97117,12115,97117,122332
04/01/2024-4,73%-5,81117,12117,12117,12117,121171
28/12/20230,00%0,00122,93122,93122,93122,931221
27/12/20230,00%0,00122,93124,68122,93124,682472
26/12/2023-0,45%-0,55122,93122,93122,93122,931221
22/12/20230,00%0,00123,48123,48123,48123,481231
21/12/2023-0,58%-0,72123,48123,60123,48123,603702
14/12/20234,02%4,80124,20124,20124,20124,202481
12/12/2023-1,09%-1,32119,40120,00119,20120,002K7
08/12/20230,10%0,12120,72120,72120,72120,721201
04/12/20233,97%4,60120,60120,60120,60120,601K1
01/12/20231,99%2,26116,00116,00116,00116,001161
29/11/20231,55%1,74113,74113,63113,63113,743412
28/11/20235,18%5,52112,00112,00112,00112,002K2
10/11/2023-0,49%-0,52106,48106,48106,48106,481061
09/11/2023-1,25%-1,35107,00107,00107,00107,002141
08/11/2023-2,57%-2,86108,35110,22108,35110,222K3
07/11/2023-4,35%-5,06111,21111,21111,21111,212222
03/11/20230,32%0,37116,27116,27116,27116,276971
27/10/2023-18,52%-26,34115,90115,90115,90115,902K5
20/10/2023-3,58%-5,28142,24142,24142,24142,241421
17/10/20230,15%0,22147,52147,52147,52147,527371
11/10/2023-17,33%-30,88147,30147,30147,30147,308832
31/08/202311,34%18,15178,18178,18178,18178,181781
17/08/2023-0,91%-1,47160,03160,03160,03160,031601
16/08/2023-1,24%-2,02161,50161,50161,50161,501611
14/08/20230,99%1,60163,52163,52163,52163,529811
09/08/20239,64%14,24161,92161,92161,92161,922K1
28/07/2023-2,00%-3,02147,68147,68147,68147,681471
26/07/2023-0,59%-0,90150,70150,70150,70150,706021
25/07/2023-4,03%-6,37151,60151,60151,60151,606061
06/07/20239,82%14,12157,97156,89156,89157,973142
21/06/2023-2,47%-3,65143,85144,98143,85144,982K2
20/06/2023-1,05%-1,56147,50147,50147,50147,501471
02/06/2023-3,05%-4,69149,06149,06149,06149,061491
30/05/20232,26%3,40153,75153,75153,75153,751531
25/05/2023-0,36%-0,55150,35150,35150,35150,354511
19/05/20230,35%0,52150,90150,90150,90150,904521
12/05/20231,61%2,38150,38150,38150,38150,381501
11/05/2023-0,24%-0,35148,00148,00148,00148,007401
09/05/202313,93%18,14148,35148,35148,35148,351481
14/04/20231,41%1,81130,21130,21130,21130,212K1
13/04/20230,04%0,05128,40128,40128,40128,405131
24/03/2023-0,47%-0,61128,35128,35128,35128,351281
23/03/20232,53%3,18128,96128,96128,96128,961281
17/03/20230,70%0,88125,78125,78125,78125,781251
16/03/20230,18%0,22124,90124,90124,90124,901241
15/03/20230,87%1,08124,68123,60123,60124,682K2
14/03/2023-1,81%-2,28123,60123,60123,60123,601K1
13/03/2023-7,02%-9,50125,88125,88125,88125,886292
07/03/2023-7,32%-10,69135,38138,60135,38138,603K2
06/03/20231,20%1,73146,07146,07146,07146,071461
03/03/20230,98%1,40144,34144,34144,34144,341441
01/03/2023-2,33%-3,41142,94142,94142,94142,944281
24/02/2023-3,54%-5,37146,35146,35146,35146,352921
15/02/20230,00%0,00151,72151,72151,72151,726061
14/02/20230,50%0,75151,72151,72151,72151,721K1
09/02/2023-5,81%-9,31150,97152,40150,97152,404K3
03/02/20237,17%10,73160,28160,28160,28160,281601
30/01/2023-1,16%-1,75149,55150,60149,55150,603002
27/01/2023-5,62%-9,01151,30151,30151,30151,301511
25/01/2023-2,35%-3,86160,31160,31160,31160,311601
20/01/20232,20%3,53164,17163,51163,51164,17131K2
19/01/2023-3,29%-5,46160,64166,10160,64166,102K2
18/01/20238,99%13,70166,10166,10166,10166,102K1
26/12/2022-0,39%-0,60152,40152,40152,40152,401521
17/11/2022-3,54%-5,61153,00153,00153,00153,006121
14/11/2022-2,57%-4,18158,61158,61158,61158,6116K1
10/11/20228,53%12,79162,79160,64160,64162,793232
09/11/2022-3,65%-5,68150,00150,00150,00150,003001
03/11/2022-8,97%-15,34155,68160,00155,68160,004753
31/10/20222,60%4,34171,02163,59163,59171,021K2
20/10/2022-7,30%-13,12166,68166,68166,68166,68616K1
13/10/20221,77%3,12179,80179,80179,80179,804K1
11/10/20220,78%1,36176,68176,68176,68176,681761
10/10/2022-3,37%-6,12175,32175,32175,32175,321751
07/10/20222,71%4,78181,44178,20178,20181,449013
04/10/2022-1,25%-2,24176,66183,50172,81186,16287K5
03/10/2022-2,82%-5,20178,90178,83178,83178,90169K2
29/09/2022-0,28%-0,51184,10184,10184,10184,101841
28/09/2022-1,21%-2,26184,61184,61184,61184,618K1
27/09/2022-5,51%-10,89186,87186,87186,87186,871861
21/09/20221,30%2,54197,76197,76197,76197,7679K1
20/09/2022-3,98%-8,09195,22193,64193,64195,223882
02/09/2022-1,16%-2,38203,31203,31203,31203,317K1
31/08/2022-0,10%-0,20205,69205,69205,69205,692051
26/08/2022-0,80%-1,65205,89205,89205,89205,8910K1
03/08/2022-0,16%-0,33207,54207,54207,54207,542071
02/08/20220,99%2,04207,87207,87207,87207,8712K1
01/08/2022-3,99%-8,55205,83213,27205,36213,276243
18/07/2022-1,20%-2,60214,38214,38214,38214,382K1
14/07/2022-1,20%-2,64216,98216,98216,98216,982161
12/07/2022-0,55%-1,21219,62219,62219,62219,62112K1
05/07/20226,88%14,21220,83219,63219,63220,8332K3
14/06/2022-2,77%-5,89206,62206,62206,62206,6221K1
10/06/2022-2,75%-6,02212,51212,51212,51212,5183K1
07/06/20220,74%1,61218,53216,92216,92218,534352
01/06/20221,56%3,34216,92216,92216,92216,92108K1
31/05/20222,97%6,17213,58213,58213,58213,5831K1
27/05/20224,00%7,98207,41207,41207,41207,4112K1
24/05/2022-2,24%-4,57199,43199,43199,43199,431991
23/05/20220,96%1,94204,00204,00204,00204,002041
20/05/2022-1,43%-2,94202,06204,10201,98204,10320K4
19/04/20224,98%9,73205,00205,00205,00205,004101
18/04/2022-13,48%-30,43195,27228,41195,27228,414232
08/03/2022-5,07%-12,05225,70225,70225,70225,704511
03/03/2022-0,04%-0,10237,75237,75237,75237,752371
23/02/2022-2,92%-7,15237,85237,85237,85237,85119K5
22/02/2022-3,14%-7,94245,00245,00245,00245,002451
03/02/20220,78%1,95252,94252,50252,50252,941K2
02/02/20220,88%2,18250,99250,99250,99250,99382K1
26/01/2022-4,67%-12,20248,81253,76248,81253,761K2
25/01/2022-9,06%-25,99261,01261,01261,01261,012611
04/01/20223,40%9,43287,00277,57277,57287,005642
22/12/20211,74%4,74277,57278,03277,57278,031K2
20/12/2021-5,64%-16,30272,83289,12272,83289,125K3
17/12/20210,00%0,00289,13289,13289,13289,135781
16/12/20210,10%0,29289,13291,19289,13291,1970K2
15/12/20211,93%5,47288,84288,25288,25288,848652
14/12/20216,66%17,69283,37265,68265,68283,37144K7
09/11/2021-0,06%-0,17265,68265,68265,68265,682651
04/11/2021-0,14%-0,37265,85265,85265,85265,852651
03/11/2021--266,22265,20265,20267,6991K10


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito