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
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	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
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
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

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: H1BA34

cotações, gráficos e mais...