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 |
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