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
07/05/2025	1,23%	1,05	86,60	85,70	85,70	86,60	861	10
06/05/2025	4,65%	3,80	85,55	85,50	85,50	85,55	171	2
30/04/2025	-8,75%	-7,84	81,75	81,40	81,40	81,75	488	2
10/03/2025	-7,83%	-7,61	89,59	89,59	89,59	89,59	89	1
10/02/2025	-1,92%	-1,90	97,20	97,20	97,20	97,20	291	1
05/02/2025	-0,10%	-0,10	99,10	99,10	99,10	99,10	99	1
03/02/2025	-1,59%	-1,60	99,20	99,20	99,20	99,20	99	1

29/01/2025	-0,22%	-0,22	100,80	100,80	100,80	100,80	201	1
28/01/2025	1,06%	1,06	101,02	101,02	101,02	101,02	101	1
22/01/2025	2,63%	2,56	99,96	99,96	99,96	99,96	199	1
13/01/2025	-3,44%	-3,47	97,40	97,40	97,40	97,40	194	1
06/01/2025	-0,50%	-0,51	100,87	100,87	100,87	100,87	100	1
23/12/2024	-2,33%	-2,42	101,38	104,24	101,38	104,24	205	2
13/12/2024	-0,29%	-0,30	103,80	104,50	103,39	104,50	311	3
12/12/2024	37,61%	28,45	104,10	102,68	102,68	104,10	1K	6
19/08/2024	2,73%	2,01	75,65	73,65	73,65	75,65	447	2
14/08/2024	-1,96%	-1,47	73,64	73,64	73,64	73,64	73	1
09/08/2024	0,00%	0,00	75,11	75,11	75,11	75,11	75	1
08/08/2024	-0,01%	-0,01	75,11	75,11	75,11	75,11	75	1
07/08/2024	-0,33%	-0,25	75,12	75,12	75,12	75,12	600	2
06/08/2024	-11,85%	-10,13	75,37	85,50	75,37	85,50	1K	4
31/07/2024	0,91%	0,77	85,50	85,50	85,50	85,50	85	1
30/07/2024	10,66%	8,16	84,73	84,73	84,73	84,73	84	1
16/07/2024	4,04%	2,97	76,57	76,57	76,57	76,57	918	2
03/07/2024	8,24%	5,60	73,60	70,80	70,80	73,60	218	2
01/07/2024	0,00%	0,00	68,00	68,00	68,00	68,00	272	1
24/06/2024	0,00%	0,00	68,00	68,00	68,00	68,00	136	1
20/06/2024	-3,95%	-2,80	68,00	68,00	68,00	68,00	68	1
06/06/2024	-1,13%	-0,81	70,80	70,80	70,80	70,80	70	1
05/06/2024	0,00%	0,00	71,61	71,61	71,61	71,61	501	1
31/05/2024	1,39%	0,98	71,61	71,61	71,61	71,61	71	1
28/05/2024	-3,54%	-2,59	70,63	71,40	70,63	71,40	777	2
15/05/2024	1,45%	1,05	73,22	73,22	73,22	73,22	146	1
14/05/2024	3,10%	2,17	72,17	72,17	72,17	72,17	72	1
03/05/2024	0,60%	0,42	70,00	70,00	70,00	70,00	210	1
30/04/2024	0,00%	0,00	69,58	69,58	69,58	69,58	487	1
29/04/2024	1,22%	0,84	69,58	70,00	69,58	70,00	209	2
12/04/2024	-0,10%	-0,07	68,74	68,74	68,74	68,74	68	1
10/04/2024	-1,21%	-0,84	68,81	68,81	68,81	68,81	68	1
09/04/2024	6,83%	4,45	69,65	69,65	69,65	69,65	14K	1
15/03/2024	-2,67%	-1,79	65,20	65,20	65,20	65,20	65	1
07/03/2024	5,33%	3,39	66,99	66,99	66,99	66,99	13K	1
20/02/2024	-1,27%	-0,82	63,60	63,60	63,60	63,60	63	1
31/01/2024	-0,94%	-0,61	64,42	64,22	64,22	64,42	2K	6
30/01/2024	1,48%	0,95	65,03	65,03	65,03	65,03	65	1
29/01/2024	-0,19%	-0,12	64,08	63,96	63,96	64,08	1K	4
26/01/2024	1,61%	1,02	64,20	64,20	64,20	64,20	128	1
25/01/2024	-2,20%	-1,42	63,18	64,26	63,18	64,26	254	2
24/01/2024	0,94%	0,60	64,60	64,30	64,30	64,60	1K	6
22/01/2024	5,44%	3,30	64,00	63,44	63,44	64,00	954	6
16/01/2024	-3,73%	-2,35	60,70	60,64	60,50	60,70	1K	5
10/01/2024	2,85%	1,75	63,05	62,50	62,50	63,05	2K	9
26/12/2023	0,46%	0,28	61,30	61,30	61,30	61,30	183	1
21/12/2023	3,07%	1,82	61,02	61,02	61,02	61,02	61	1
12/12/2023	4,06%	2,31	59,20	59,17	59,17	59,20	591	3
07/12/2023	-0,02%	-0,01	56,89	56,89	56,89	56,89	1K	1
01/12/2023	3,59%	1,97	56,90	56,90	56,90	56,90	113	2
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	-	-	75,68	76,04	75,52	76,04	10K	6

Date,Open,High,Low,Close,Volume
07-May-25,85.70,86.60,85.70,86.60,861
06-May-25,85.50,85.55,85.50,85.55,171
30-Apr-25,81.40,81.75,81.40,81.75,488
10-Mar-25,89.59,89.59,89.59,89.59,89
10-Feb-25,97.20,97.20,97.20,97.20,291
05-Feb-25,99.10,99.10,99.10,99.10,99
03-Feb-25,99.20,99.20,99.20,99.20,99
29-Jan-25,100.80,100.80,100.80,100.80,201
28-Jan-25,101.02,101.02,101.02,101.02,101
22-Jan-25,99.96,99.96,99.96,99.96,199
13-Jan-25,97.40,97.40,97.40,97.40,194
06-Jan-25,100.87,100.87,100.87,100.87,100
23-Dec-24,104.24,104.24,101.38,101.38,205
13-Dec-24,104.50,104.50,103.39,103.80,311
12-Dec-24,102.68,104.10,102.68,104.10,1242
19-Aug-24,73.65,75.65,73.65,75.65,447
14-Aug-24,73.64,73.64,73.64,73.64,73
09-Aug-24,75.11,75.11,75.11,75.11,75
08-Aug-24,75.11,75.11,75.11,75.11,75
07-Aug-24,75.12,75.12,75.12,75.12,600
06-Aug-24,85.50,85.50,75.37,75.37,1356
31-Jul-24,85.50,85.50,85.50,85.50,85
30-Jul-24,84.73,84.73,84.73,84.73,84
16-Jul-24,76.57,76.57,76.57,76.57,918
03-Jul-24,70.80,73.60,70.80,73.60,218
01-Jul-24,68.00,68.00,68.00,68.00,272
24-Jun-24,68.00,68.00,68.00,68.00,136
20-Jun-24,68.00,68.00,68.00,68.00,68
06-Jun-24,70.80,70.80,70.80,70.80,70
05-Jun-24,71.61,71.61,71.61,71.61,501
31-May-24,71.61,71.61,71.61,71.61,71
28-May-24,71.40,71.40,70.63,70.63,777
15-May-24,73.22,73.22,73.22,73.22,146
14-May-24,72.17,72.17,72.17,72.17,72
03-May-24,70.00,70.00,70.00,70.00,210
30-Apr-24,69.58,69.58,69.58,69.58,487
29-Apr-24,70.00,70.00,69.58,69.58,209
12-Apr-24,68.74,68.74,68.74,68.74,68
10-Apr-24,68.81,68.81,68.81,68.81,68
09-Apr-24,69.65,69.65,69.65,69.65,13930
15-Mar-24,65.20,65.20,65.20,65.20,65
07-Mar-24,66.99,66.99,66.99,66.99,13398
20-Feb-24,63.60,63.60,63.60,63.60,63
31-Jan-24,64.22,64.42,64.22,64.42,1543
30-Jan-24,65.03,65.03,65.03,65.03,65
29-Jan-24,63.96,64.08,63.96,64.08,1024
26-Jan-24,64.20,64.20,64.20,64.20,128
25-Jan-24,64.26,64.26,63.18,63.18,254
24-Jan-24,64.30,64.60,64.30,64.60,1160
22-Jan-24,63.44,64.00,63.44,64.00,954
16-Jan-24,60.64,60.70,60.50,60.70,1151
10-Jan-24,62.50,63.05,62.50,63.05,1694
26-Dec-23,61.30,61.30,61.30,61.30,183
21-Dec-23,61.02,61.02,61.02,61.02,61
12-Dec-23,59.17,59.20,59.17,59.20,591
07-Dec-23,56.89,56.89,56.89,56.89,1308
01-Dec-23,56.90,56.90,56.90,56.90,113
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

*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