Cotação atual, histórico e gráfico do papel: H1BA34

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 H1BA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	3,45%	1,83	54,93	54,93	54,93	54,93	109	1
16/11/2023	0,15%	0,08	53,10	53,10	53,10	53,10	212	1
14/11/2023	4,68%	2,37	53,02	53,02	53,02	53,02	106	2
07/11/2023	-1,05%	-0,54	50,65	50,65	50,65	50,65	151	1
03/11/2023	3,90%	1,92	51,19	51,19	51,19	51,19	102	1
27/10/2023	2,01%	0,97	49,27	49,27	49,27	49,27	49	1
26/10/2023	2,96%	1,39	48,30	48,30	48,30	48,30	48	1
25/10/2023	-4,65%	-2,29	46,91	46,91	46,91	46,91	93	1
23/10/2023	-0,20%	-0,10	49,20	49,20	49,20	49,20	49	1
20/10/2023	-3,22%	-1,64	49,30	50,37	48,61	50,37	691	4
19/10/2023	-0,02%	-0,01	50,94	50,94	50,94	50,94	50	1

18/10/2023	-2,02%	-1,05	50,95	50,95	50,95	50,95	3K	1
17/10/2023	0,29%	0,15	52,00	52,00	52,00	52,00	52	1
09/10/2023	-0,80%	-0,42	51,85	51,77	51,77	51,85	103	2
13/09/2023	-2,12%	-1,13	52,27	52,27	52,27	52,27	209	1
12/09/2023	-2,02%	-1,10	53,40	55,58	53,40	55,58	108	2
08/09/2023	3,22%	1,70	54,50	54,39	54,39	54,50	108	2
23/08/2023	-6,05%	-3,40	52,80	52,30	52,30	52,80	368	3
17/08/2023	-3,83%	-2,24	56,20	56,51	56,20	56,51	507	3
01/08/2023	1,04%	0,60	58,44	58,44	58,44	58,44	58	1
26/07/2023	1,58%	0,90	57,84	57,84	57,84	57,84	578	1
24/07/2023	4,21%	2,30	56,94	56,94	56,94	56,94	56	1
21/07/2023	-0,02%	-0,01	54,64	54,64	54,64	54,64	54	1
13/07/2023	12,22%	5,95	54,65	54,65	54,65	54,65	1K	2
23/06/2023	-5,44%	-2,80	48,70	48,90	48,70	48,90	3K	3
20/06/2023	-3,36%	-1,79	51,50	51,55	51,50	51,55	103	2
23/05/2023	-3,46%	-1,91	53,29	53,29	53,29	53,29	106	1
27/04/2023	-0,58%	-0,32	55,20	55,20	55,20	55,20	552	1
26/04/2023	-3,11%	-1,78	55,52	55,52	55,52	55,52	555	1
18/04/2023	3,06%	1,70	57,30	57,30	57,30	57,30	573	2
13/04/2023	-1,94%	-1,10	55,60	55,60	55,60	55,60	556	1
12/04/2023	-1,22%	-0,70	56,70	56,70	56,70	56,70	567	1
11/04/2023	4,36%	2,40	57,40	57,40	57,40	57,40	574	2
04/04/2023	-5,50%	-3,20	55,00	55,00	55,00	55,00	605	2
27/03/2023	-27,79%	-22,40	58,20	59,05	58,20	59,05	1K	4
08/02/2023	8,85%	6,55	80,60	80,60	80,60	80,60	564	1
20/01/2023	1,52%	1,11	74,05	71,75	71,75	76,02	30K	15
19/01/2023	-0,08%	-0,06	72,94	72,94	72,94	72,94	28K	2
18/01/2023	-3,55%	-2,69	73,00	73,00	73,00	73,00	1K	1
16/01/2023	-0,93%	-0,71	75,69	75,69	75,69	75,69	75	1
05/01/2023	-0,20%	-0,15	76,40	76,96	76,40	76,96	2K	2
07/12/2022	-3,83%	-3,05	76,55	76,55	76,55	76,55	76	1
05/12/2022	-0,93%	-0,75	79,60	79,60	79,60	79,60	2K	1
02/12/2022	10,22%	7,45	80,35	80,35	80,35	80,35	401	1
17/10/2022	0,00%	0,00	72,90	72,90	72,90	72,90	72	1
21/09/2022	1,67%	1,20	72,90	72,90	72,90	72,90	3K	1
20/09/2022	-2,25%	-1,65	71,70	71,70	71,70	71,70	4K	1
19/09/2022	-2,20%	-1,65	73,35	73,10	73,10	73,35	1K	4
15/09/2022	2,67%	1,95	75,00	75,00	75,00	75,00	4K	2
08/09/2022	-0,61%	-0,45	73,05	72,75	72,75	73,12	14K	5
18/08/2022	0,00%	0,00	73,50	73,50	73,50	73,50	735	1
11/08/2022	3,38%	2,40	73,50	73,50	73,50	73,50	4K	3
10/08/2022	0,48%	0,34	71,10	71,10	71,10	71,10	5K	1
03/08/2022	3,15%	2,16	70,76	70,43	70,43	70,76	989	3
29/07/2022	-3,79%	-2,70	68,60	68,60	68,60	68,60	6K	2
25/07/2022	0,01%	0,01	71,30	71,30	71,30	71,30	3K	1
22/07/2022	13,16%	8,29	71,29	71,29	71,29	71,29	3K	1
21/06/2022	1,74%	1,08	63,00	63,00	63,00	63,00	6K	1
17/06/2022	-2,90%	-1,85	61,92	61,92	61,92	61,92	61	1
15/06/2022	-1,94%	-1,26	63,77	63,77	63,77	63,77	63	1
14/06/2022	0,00%	0,00	65,03	65,03	65,03	65,03	65	1
16/05/2022	-1,69%	-1,12	65,03	65,03	65,03	65,03	130	1
10/05/2022	-2,58%	-1,75	66,15	66,15	66,15	66,15	132	1
09/05/2022	0,00%	0,00	67,90	67,90	67,90	67,90	679	1
05/05/2022	2,09%	1,39	67,90	67,90	67,90	67,90	135	1
02/05/2022	2,17%	1,41	66,51	66,51	66,51	66,51	66	1
29/04/2022	-5,87%	-4,06	65,10	65,10	65,10	65,10	65	1
26/04/2022	4,55%	3,01	69,16	69,16	69,16	69,16	69	1
20/04/2022	5,20%	3,27	66,15	66,15	66,15	66,15	1K	1
13/04/2022	-0,85%	-0,54	62,88	62,88	62,88	62,88	565	1
12/04/2022	-3,56%	-2,34	63,42	63,42	63,42	63,42	253	1
11/04/2022	-0,03%	-0,02	65,76	65,76	65,76	65,76	131	1
07/04/2022	-10,33%	-7,58	65,78	73,36	65,37	73,36	2K	8
24/03/2022	-3,52%	-2,68	73,36	72,10	72,10	73,36	4K	2
22/03/2022	0,48%	0,36	76,04	75,13	75,13	76,60	7K	5
14/03/2022	0,00%	0,00	75,68	75,68	75,68	75,68	605	1
03/03/2022	-18,44%	-17,11	75,68	76,04	75,52	76,04	10K	6
21/01/2022	0,00%	0,00	92,79	92,79	92,79	92,79	556	1
20/01/2022	-3,01%	-2,88	92,79	92,79	92,79	92,79	92	1
13/01/2022	0,28%	0,27	95,67	94,89	94,89	95,67	1K	2
12/01/2022	0,63%	0,60	95,40	95,40	95,40	95,40	95	1
11/01/2022	-1,04%	-1,00	94,80	96,28	94,80	96,28	285	2
10/01/2022	10,34%	8,98	95,80	95,13	95,13	95,80	286	2
22/12/2021	-0,66%	-0,58	86,82	86,82	86,82	86,82	86	1
16/12/2021	0,58%	0,50	87,40	87,40	87,40	87,40	4K	1
29/11/2021	0,96%	0,83	86,90	86,90	86,90	86,90	5K	1
26/11/2021	-5,82%	-5,32	86,07	86,07	86,07	86,07	86	1
16/11/2021	3,30%	2,92	91,39	91,39	91,39	91,39	91	1
12/11/2021	0,42%	0,37	88,47	88,47	88,47	88,47	884	1
11/11/2021	1,02%	0,89	88,10	88,10	88,10	88,10	5K	1
05/11/2021	3,60%	3,03	87,21	87,21	87,21	87,21	2K	1
04/11/2021	-1,20%	-1,02	84,18	84,18	84,18	84,18	841	1
30/09/2021	0,37%	0,31	85,20	85,20	85,20	85,20	426	1
29/09/2021	6,37%	5,08	84,89	84,89	84,89	84,89	84	1
02/09/2021	0,55%	0,44	79,81	79,37	79,37	79,81	159	2
31/08/2021	-0,79%	-0,63	79,37	79,37	79,37	79,37	238	1
30/08/2021	-0,76%	-0,61	80,00	80,00	80,00	80,00	2K	2
23/08/2021	0,86%	0,69	80,61	79,12	79,12	80,61	11K	2
20/08/2021	0,10%	0,08	79,92	79,92	79,92	79,92	159	1
18/08/2021	1,99%	1,56	79,84	79,84	79,84	79,84	79	1
17/08/2021	-0,53%	-0,42	78,28	78,28	78,28	78,28	139K	4
16/08/2021	-1,72%	-1,38	78,70	78,70	78,70	78,70	6K	1
12/08/2021	1,24%	0,98	80,08	80,08	80,08	80,08	80	1
11/08/2021	2,89%	2,22	79,10	77,06	77,06	79,10	2M	33
10/08/2021	7,02%	5,04	76,88	76,88	76,88	76,88	153	1
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	-	-	86,25	86,25	86,25	86,25	172	1

Date,Open,High,Low,Close,Volume
29-Nov-23,54.93,54.93,54.93,54.93,109
16-Nov-23,53.10,53.10,53.10,53.10,212
14-Nov-23,53.02,53.02,53.02,53.02,106
07-Nov-23,50.65,50.65,50.65,50.65,151
03-Nov-23,51.19,51.19,51.19,51.19,102
27-Oct-23,49.27,49.27,49.27,49.27,49
26-Oct-23,48.30,48.30,48.30,48.30,48
25-Oct-23,46.91,46.91,46.91,46.91,93
23-Oct-23,49.20,49.20,49.20,49.20,49
20-Oct-23,50.37,50.37,48.61,49.30,691
19-Oct-23,50.94,50.94,50.94,50.94,50
18-Oct-23,50.95,50.95,50.95,50.95,2547
17-Oct-23,52.00,52.00,52.00,52.00,52
09-Oct-23,51.77,51.85,51.77,51.85,103
13-Sep-23,52.27,52.27,52.27,52.27,209
12-Sep-23,55.58,55.58,53.40,53.40,108
08-Sep-23,54.39,54.50,54.39,54.50,108
23-Aug-23,52.30,52.80,52.30,52.80,368
17-Aug-23,56.51,56.51,56.20,56.20,507
01-Aug-23,58.44,58.44,58.44,58.44,58
26-Jul-23,57.84,57.84,57.84,57.84,578
24-Jul-23,56.94,56.94,56.94,56.94,56
21-Jul-23,54.64,54.64,54.64,54.64,54
13-Jul-23,54.65,54.65,54.65,54.65,1310
23-Jun-23,48.90,48.90,48.70,48.70,2924
20-Jun-23,51.55,51.55,51.50,51.50,103
23-May-23,53.29,53.29,53.29,53.29,106
27-Apr-23,55.20,55.20,55.20,55.20,552
26-Apr-23,55.52,55.52,55.52,55.52,555
18-Apr-23,57.30,57.30,57.30,57.30,573
13-Apr-23,55.60,55.60,55.60,55.60,556
12-Apr-23,56.70,56.70,56.70,56.70,567
11-Apr-23,57.40,57.40,57.40,57.40,574
04-Apr-23,55.00,55.00,55.00,55.00,605
27-Mar-23,59.05,59.05,58.20,58.20,1407
08-Feb-23,80.60,80.60,80.60,80.60,564
20-Jan-23,71.75,76.02,71.75,74.05,29617
19-Jan-23,72.94,72.94,72.94,72.94,28008
18-Jan-23,73.00,73.00,73.00,73.00,1168
16-Jan-23,75.69,75.69,75.69,75.69,75
05-Jan-23,76.96,76.96,76.40,76.40,2077
07-Dec-22,76.55,76.55,76.55,76.55,76
05-Dec-22,79.60,79.60,79.60,79.60,2069
02-Dec-22,80.35,80.35,80.35,80.35,401
17-Oct-22,72.90,72.90,72.90,72.90,72
21-Sep-22,72.90,72.90,72.90,72.90,2916
20-Sep-22,71.70,71.70,71.70,71.70,3585
19-Sep-22,73.10,73.35,73.10,73.35,1464
15-Sep-22,75.00,75.00,75.00,75.00,4500
08-Sep-22,72.75,73.12,72.75,73.05,13790
18-Aug-22,73.50,73.50,73.50,73.50,735
11-Aug-22,73.50,73.50,73.50,73.50,4410
10-Aug-22,71.10,71.10,71.10,71.10,4834
03-Aug-22,70.43,70.76,70.43,70.76,989
29-Jul-22,68.60,68.60,68.60,68.60,5762
25-Jul-22,71.30,71.30,71.30,71.30,3279
22-Jul-22,71.29,71.29,71.29,71.29,2851
21-Jun-22,63.00,63.00,63.00,63.00,5670
17-Jun-22,61.92,61.92,61.92,61.92,61
15-Jun-22,63.77,63.77,63.77,63.77,63
14-Jun-22,65.03,65.03,65.03,65.03,65
16-May-22,65.03,65.03,65.03,65.03,130
10-May-22,66.15,66.15,66.15,66.15,132
09-May-22,67.90,67.90,67.90,67.90,679
05-May-22,67.90,67.90,67.90,67.90,135
02-May-22,66.51,66.51,66.51,66.51,66
29-Apr-22,65.10,65.10,65.10,65.10,65
26-Apr-22,69.16,69.16,69.16,69.16,69
20-Apr-22,66.15,66.15,66.15,66.15,1058
13-Apr-22,62.88,62.88,62.88,62.88,565
12-Apr-22,63.42,63.42,63.42,63.42,253
11-Apr-22,65.76,65.76,65.76,65.76,131
07-Apr-22,73.36,73.36,65.37,65.78,2345
24-Mar-22,72.10,73.36,72.10,73.36,4399
22-Mar-22,75.13,76.60,75.13,76.04,6685
14-Mar-22,75.68,75.68,75.68,75.68,605
03-Mar-22,76.04,76.04,75.52,75.68,10159
21-Jan-22,92.79,92.79,92.79,92.79,556
20-Jan-22,92.79,92.79,92.79,92.79,92
13-Jan-22,94.89,95.67,94.89,95.67,1051
12-Jan-22,95.40,95.40,95.40,95.40,95
11-Jan-22,96.28,96.28,94.80,94.80,285
10-Jan-22,95.13,95.80,95.13,95.80,286
22-Dec-21,86.82,86.82,86.82,86.82,86
16-Dec-21,87.40,87.40,87.40,87.40,4370
29-Nov-21,86.90,86.90,86.90,86.90,5214
26-Nov-21,86.07,86.07,86.07,86.07,86
16-Nov-21,91.39,91.39,91.39,91.39,91
12-Nov-21,88.47,88.47,88.47,88.47,884
11-Nov-21,88.10,88.10,88.10,88.10,5286
05-Nov-21,87.21,87.21,87.21,87.21,1744
04-Nov-21,84.18,84.18,84.18,84.18,841
30-Sep-21,85.20,85.20,85.20,85.20,426
29-Sep-21,84.89,84.89,84.89,84.89,84
02-Sep-21,79.37,79.81,79.37,79.81,159
31-Aug-21,79.37,79.37,79.37,79.37,238
30-Aug-21,80.00,80.00,80.00,80.00,1520
23-Aug-21,79.12,80.61,79.12,80.61,11011
20-Aug-21,79.92,79.92,79.92,79.92,159
18-Aug-21,79.84,79.84,79.84,79.84,79
17-Aug-21,78.28,78.28,78.28,78.28,139338
16-Aug-21,78.70,78.70,78.70,78.70,5509
12-Aug-21,80.08,80.08,80.08,80.08,80
11-Aug-21,77.06,79.10,77.06,79.10,1937542
10-Aug-21,76.88,76.88,76.88,76.88,153
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: H1BA34