Cotação atual, histórico e gráfico do papel: H1BA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/07/2021 | -1,05% | -0,76 | 71,84 | 71,84 | 71,84 | 71,84 | 1K | 1 |
| 01/07/2021 | 1,38% | 0,99 | 72,60 | 72,60 | 72,60 | 72,60 | 798 | 1 |
| 30/06/2021 | 3,44% | 2,38 | 71,61 | 71,61 | 71,61 | 71,61 | 64K | 1 |
| 24/06/2021 | 3,98% | 2,65 | 69,23 | 69,23 | 69,23 | 69,23 | 692 | 1 |
| 18/06/2021 | -2,45% | -1,67 | 66,58 | 66,50 | 66,50 | 66,58 | 3K | 2 |
| 17/06/2021 | -6,07% | -4,41 | 68,25 | 69,21 | 68,25 | 69,21 | 274 | 3 |
| 14/06/2021 | -2,21% | -1,64 | 72,66 | 72,66 | 72,66 | 72,66 | 72 | 1 |
| 11/06/2021 | -10,82% | -9,01 | 74,30 | 74,29 | 74,29 | 74,60 | 16K | 7 |
| 31/05/2021 | 1,20% | 0,99 | 83,31 | 83,31 | 83,31 | 83,31 | 1K | 1 |
| 28/05/2021 | -0,16% | -0,13 | 82,32 | 82,32 | 82,32 | 82,32 | 5K | 1 |
| 11/05/2021 | -1,90% | -1,60 | 82,45 | 83,05 | 82,45 | 83,05 | 2K | 3 |
|
|
| 04/05/2021 | 0,42% | 0,35 | 84,05 | 84,05 | 83,30 | 84,05 | 1K | 4 |
| 03/05/2021 | 2,07% | 1,70 | 83,70 | 83,70 | 83,70 | 83,70 | 83 | 1 |
| 27/04/2021 | -1,20% | -1,00 | 82,00 | 82,75 | 82,00 | 82,75 | 7K | 2 |
| 26/04/2021 | 2,03% | 1,65 | 83,00 | 82,25 | 82,25 | 83,00 | 3K | 3 |
| 23/04/2021 | -1,45% | -1,20 | 81,35 | 81,50 | 81,35 | 81,50 | 13K | 2 |
| 22/04/2021 | -8,78% | -7,95 | 82,55 | 82,00 | 81,95 | 82,55 | 16K | 7 |
| 16/04/2021 | -1,74% | -1,60 | 90,50 | 90,50 | 90,50 | 90,50 | 2K | 1 |
| 13/04/2021 | -0,09% | -0,08 | 92,10 | 92,10 | 92,10 | 92,10 | 921 | 1 |
| 09/04/2021 | 1,81% | 1,64 | 92,18 | 91,90 | 91,90 | 92,18 | 2K | 3 |
| 31/03/2021 | 0,22% | 0,20 | 90,54 | 91,74 | 90,54 | 91,74 | 274 | 2 |
| 29/03/2021 | 2,24% | 1,98 | 90,34 | 89,88 | 89,88 | 90,42 | 2K | 3 |
| 19/03/2021 | -4,48% | -4,14 | 88,36 | 88,57 | 88,36 | 88,57 | 1M | 23 |
| 18/03/2021 | 2,88% | 2,59 | 92,50 | 93,06 | 92,50 | 93,06 | 971K | 6 |
| 17/03/2021 | -0,81% | -0,73 | 89,91 | 89,70 | 89,70 | 90,20 | 298K | 5 |
| 11/03/2021 | 1,44% | 1,29 | 90,64 | 90,64 | 90,64 | 90,64 | 9K | 1 |
| 05/03/2021 | 0,39% | 0,35 | 89,35 | 89,35 | 89,35 | 89,35 | 893 | 1 |
| 04/03/2021 | 3,19% | 2,75 | 89,00 | 89,00 | 89,00 | 89,00 | 2K | 1 |
| 26/02/2021 | 6,59% | 5,33 | 86,25 | 86,25 | 86,25 | 86,25 | 172 | 1 |
| 17/02/2021 | 7,28% | 5,49 | 80,92 | 80,90 | 80,90 | 80,92 | 485 | 2 |
| 09/02/2021 | -1,20% | -0,92 | 75,43 | 75,43 | 75,43 | 75,43 | 2K | 1 |
| 08/02/2021 | -6,10% | -4,96 | 76,35 | 76,49 | 75,90 | 76,49 | 2K | 5 |
| 12/01/2021 | 1,14% | 0,92 | 81,31 | 80,95 | 80,95 | 81,31 | 74K | 5 |
| 11/01/2021 | 7,76% | 5,79 | 80,39 | 80,45 | 79,91 | 80,45 | 146K | 98 |
| 06/01/2021 | 10,73% | 7,23 | 74,60 | 75,11 | 74,60 | 75,11 | 68K | 3 |
| 05/01/2021 | 2,93% | 1,92 | 67,37 | 67,37 | 67,37 | 67,37 | 61K | 1 |
| 04/01/2021 | 1,61% | 1,04 | 65,45 | 65,45 | 65,45 | 65,45 | 59K | 1 |
| 29/12/2020 | -2,31% | -1,52 | 64,41 | 64,41 | 64,41 | 64,41 | 19K | 1 |
| 28/12/2020 | 5,24% | 3,28 | 65,93 | 65,93 | 65,93 | 65,93 | 2K | 1 |
| 21/12/2020 | -0,25% | -0,16 | 62,65 | 62,65 | 62,65 | 62,65 | 125 | 1 |
| 18/12/2020 | -0,93% | -0,59 | 62,81 | 62,81 | 62,81 | 62,81 | 57K | 2 |
| 17/12/2020 | -0,94% | -0,60 | 63,40 | 63,40 | 63,40 | 63,40 | 443 | 1 |
| 15/12/2020 | -2,35% | -1,54 | 64,00 | 64,00 | 64,00 | 64,00 | 640 | 1 |
| 11/12/2020 | 0,92% | 0,60 | 65,54 | 65,54 | 65,54 | 65,54 | 59K | 2 |
| 30/11/2020 | 3,74% | 2,34 | 64,94 | 67,44 | 64,94 | 67,44 | 61K | 7 |
| 09/11/2020 | 10,02% | 5,70 | 62,60 | 61,72 | 61,72 | 62,60 | 112K | 2 |
| 28/10/2020 | -1,22% | -0,70 | 56,90 | 56,90 | 56,90 | 56,90 | 739 | 1 |
| 23/10/2020 | 0,19% | 0,11 | 57,60 | 59,09 | 57,49 | 59,09 | 71K | 8 |
| 22/10/2020 | 3,51% | 1,95 | 57,49 | 56,93 | 56,93 | 57,49 | 114 | 2 |
| 08/10/2020 | 5,15% | 2,72 | 55,54 | 55,54 | 55,54 | 55,54 | 111 | 1 |
| 04/09/2020 | 5,64% | 2,82 | 52,82 | 52,61 | 52,60 | 52,82 | 7K | 3 |
| 23/07/2020 | -9,55% | -5,28 | 50,00 | 49,44 | 49,44 | 50,00 | 89K | 3 |
| 05/06/2020 | 49,04% | 18,19 | 55,28 | 56,41 | 55,28 | 56,41 | 100K | 3 |
| 23/03/2020 | -5,79% | -2,28 | 37,09 | 37,23 | 37,09 | 37,23 | 67K | 5 |
| 20/03/2020 | 0,20% | 0,08 | 39,37 | 37,17 | 37,17 | 39,37 | 69K | 5 |
| 17/03/2020 | -31,49% | -18,06 | 39,29 | 39,29 | 39,29 | 39,29 | 35K | 2 |
| 03/03/2020 | 1,50% | 0,85 | 57,35 | 58,16 | 56,75 | 59,15 | 176K | 11 |
| 02/03/2020 | 4,42% | 2,39 | 56,50 | 56,50 | 56,50 | 56,50 | 7K | 2 |
| 28/02/2020 | - | - | 54,11 | 54,11 | 54,11 | 54,11 | 49K | 2 |
Date,Open,High,Low,Close,Volume
02-Jul-21,71.84,71.84,71.84,71.84,1436
01-Jul-21,72.60,72.60,72.60,72.60,798
30-Jun-21,71.61,71.61,71.61,71.61,64449
24-Jun-21,69.23,69.23,69.23,69.23,692
18-Jun-21,66.50,66.58,66.50,66.58,3258
17-Jun-21,69.21,69.21,68.25,68.25,274
14-Jun-21,72.66,72.66,72.66,72.66,72
11-Jun-21,74.29,74.60,74.29,74.30,16183
31-May-21,83.31,83.31,83.31,83.31,1083
28-May-21,82.32,82.32,82.32,82.32,4939
11-May-21,83.05,83.05,82.45,82.45,1984
04-May-21,84.05,84.05,83.30,84.05,1173
03-May-21,83.70,83.70,83.70,83.70,83
27-Apr-21,82.75,82.75,82.00,82.00,6687
26-Apr-21,82.25,83.00,82.25,83.00,2563
23-Apr-21,81.50,81.50,81.35,81.35,13017
22-Apr-21,82.00,82.55,81.95,82.55,16400
16-Apr-21,90.50,90.50,90.50,90.50,1810
13-Apr-21,92.10,92.10,92.10,92.10,921
09-Apr-21,91.90,92.18,91.90,92.18,2116
31-Mar-21,91.74,91.74,90.54,90.54,274
29-Mar-21,89.88,90.42,89.88,90.34,1888
19-Mar-21,88.57,88.57,88.36,88.36,1009399
18-Mar-21,93.06,93.06,92.50,92.50,971343
17-Mar-21,89.70,90.20,89.70,89.91,298198
11-Mar-21,90.64,90.64,90.64,90.64,9064
05-Mar-21,89.35,89.35,89.35,89.35,893
04-Mar-21,89.00,89.00,89.00,89.00,1780
26-Feb-21,86.25,86.25,86.25,86.25,172
17-Feb-21,80.90,80.92,80.90,80.92,485
09-Feb-21,75.43,75.43,75.43,75.43,1508
08-Feb-21,76.49,76.49,75.90,76.35,2059
12-Jan-21,80.95,81.31,80.95,81.31,73988
11-Jan-21,80.45,80.45,79.91,80.39,145826
06-Jan-21,75.11,75.11,74.60,74.60,68419
05-Jan-21,67.37,67.37,67.37,67.37,60633
04-Jan-21,65.45,65.45,65.45,65.45,58905
29-Dec-20,64.41,64.41,64.41,64.41,19323
28-Dec-20,65.93,65.93,65.93,65.93,2307
21-Dec-20,62.65,62.65,62.65,62.65,125
18-Dec-20,62.81,62.81,62.81,62.81,56529
17-Dec-20,63.40,63.40,63.40,63.40,443
15-Dec-20,64.00,64.00,64.00,64.00,640
11-Dec-20,65.54,65.54,65.54,65.54,58986
30-Nov-20,67.44,67.44,64.94,64.94,60869
09-Nov-20,61.72,62.60,61.72,62.60,111888
28-Oct-20,56.90,56.90,56.90,56.90,739
23-Oct-20,59.09,59.09,57.49,57.60,70991
22-Oct-20,56.93,57.49,56.93,57.49,114
08-Oct-20,55.54,55.54,55.54,55.54,111
04-Sep-20,52.61,52.82,52.60,52.82,6853
23-Jul-20,49.44,50.00,49.44,50.00,88996
05-Jun-20,56.41,56.41,55.28,55.28,99968
23-Mar-20,37.23,37.23,37.09,37.09,66888
20-Mar-20,37.17,39.37,37.17,39.37,68886
17-Mar-20,39.29,39.29,39.29,39.29,35361
03-Mar-20,58.16,59.15,56.75,57.35,175978
02-Mar-20,56.50,56.50,56.50,56.50,7345
28-Feb-20,54.11,54.11,54.11,54.11,48699
*exoneração de responsabilidade e termos de uso