ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: H1CA34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/11/20242,36%2,35101,95102,36101,95102,361M3
07/11/20240,10%0,1099,6099,6099,6099,604981
06/11/2024-5,58%-5,8899,5099,5099,5099,50124K5
05/11/20240,51%0,53105,38105,38105,38105,3832K3
04/11/20240,77%0,80104,85103,65103,65104,851K3
01/11/20240,39%0,40104,05104,05104,05104,05130K1
31/10/2024-1,10%-1,15103,65104,40103,65104,4039K3
30/10/20241,16%1,20104,80104,30104,00104,8013K3
29/10/20240,05%0,05103,60103,60103,60103,605K1
28/10/20240,15%0,15103,55103,10103,10103,70310K20
25/10/2024-9,50%-10,85103,40103,50102,41104,94306K25
24/10/2024-3,51%-4,15114,25116,76114,25116,768143
21/10/20242,60%3,00118,40118,20118,20118,68380K5
17/10/2024-1,41%-1,65115,40115,40115,40115,40288K2
16/10/20245,36%5,95117,05117,05117,05117,057K1
14/10/20240,07%0,08111,10111,10111,10111,102221
11/10/20243,85%4,12111,02111,41111,00111,49621K9
07/10/2024-0,36%-0,39106,90107,23106,90107,232142
04/10/2024-0,07%-0,07107,29107,29107,29107,292141
03/10/2024-2,11%-2,31107,36109,56107,36109,563K3
02/10/20240,10%0,11109,67109,67109,67109,676K1
30/09/2024-0,50%-0,55109,56109,23108,65109,7877K700
26/09/2024-0,26%-0,29110,11110,00109,34111,18903K1.598
25/09/2024-0,16%-0,18110,40110,49110,40110,492202
11/09/20241,44%1,57110,58112,42110,58112,421K2
10/09/20241,54%1,65109,01109,01109,01109,018K1
09/09/2024-1,71%-1,87107,36106,92106,92107,3611K3
06/09/2024-1,10%-1,21109,23109,23109,23109,231K1
05/09/2024-1,08%-1,21110,44110,44110,44110,441101
03/09/20242,22%2,42111,65111,65111,65111,652232
29/08/20241,53%1,65109,23109,23109,23109,239831
26/08/20245,90%5,99107,58101,60101,60107,581K3
19/08/2024-1,08%-1,11101,59100,96100,96101,59943K2
16/08/20242,39%2,40102,70102,70102,70102,701021
14/08/2024-0,35%-0,35100,30100,30100,30100,306K1
13/08/20241,26%1,25100,65100,65100,65100,65126K2
12/08/20240,90%0,8999,4099,4099,4099,405961
07/08/2024-3,33%-3,3998,5198,5198,5198,51346K1
05/08/20240,79%0,80101,90101,90101,90101,901011
02/08/2024-2,79%-2,90101,10102,60101,10102,603K3
01/08/20241,36%1,40104,00104,00104,00104,002081
31/07/20240,79%0,80102,60102,65102,60102,65104K3
30/07/20242,60%2,58101,80101,80101,80101,801K1
29/07/2024-0,58%-0,5899,2299,2299,2299,22991
26/07/20243,63%3,5099,8099,8099,8099,802K1
24/07/20249,74%8,5596,3096,3096,3096,30961
23/07/2024-2,99%-2,7087,7596,2587,7596,2517K19
22/07/20241,41%1,2690,4590,1890,1890,45121K4
18/07/20240,21%0,1989,1989,1989,1989,193K1
17/07/20242,05%1,7989,0089,0089,0089,00134K4
16/07/20240,21%0,1887,2186,0486,0487,212K2
15/07/20240,31%0,2787,0387,0387,0387,031741
11/07/20242,12%1,8086,7686,7686,7686,761731
10/07/2024-1,26%-1,0884,9684,9684,9684,962541
09/07/2024-1,95%-1,7186,0486,0486,0486,043441
05/07/2024-3,16%-2,8687,7587,0087,0087,756K4
04/07/2024-0,22%-0,2090,6188,5088,5090,613582
03/07/20240,00%0,0090,8188,3888,3890,815352
02/07/20242,54%2,2590,8190,8190,8190,814K3
01/07/2024-1,60%-1,4488,5690,0088,5690,002K5
28/06/2024-4,21%-3,9690,0091,0390,0091,17141K10
26/06/20242,13%1,9693,9694,7793,9694,774732
25/06/20240,00%0,0092,0092,7292,0092,72323K13
24/06/20240,12%0,1192,0091,9891,9892,00110K2
21/06/20240,20%0,1891,8991,8991,8991,89911
20/06/20240,39%0,3691,7190,9990,9991,80707K7
18/06/20241,10%0,9991,3591,3591,3591,355K1
14/06/2024-1,20%-1,1090,3694,7890,3694,781852
12/06/20241,06%0,9691,4689,0089,0091,46201K3
11/06/20242,26%2,0090,5090,5090,5090,50113K2
06/06/20240,00%0,0088,5088,8088,5089,051M58
05/06/20241,90%1,6588,5088,7088,5088,70886K28
03/06/2024-1,43%-1,2686,8588,1186,8588,111K2
31/05/20243,81%3,2388,1187,0387,0388,114K2
29/05/20243,31%2,7284,8885,3684,6485,3610K10
22/05/20240,00%0,0082,1682,1682,1682,163281
21/05/2024-0,39%-0,3282,1682,1682,1682,16821
20/05/20244,78%3,7682,4882,4882,4882,489K2
03/05/2024-3,53%-2,8878,7278,8878,7278,882K2
02/05/20240,00%0,0081,6081,6081,6081,609791
25/04/2024-0,49%-0,4081,6081,6081,6081,60811
24/04/20240,59%0,4882,0081,8481,8482,0017K2
23/04/20244,41%3,4481,5281,4481,4481,522K2
18/04/2024-4,59%-3,7678,0880,0077,3680,0012K4
17/04/2024-1,86%-1,5581,8482,1681,8482,163272
15/04/20241,30%1,0783,3983,3983,3983,39159K1
12/04/2024-0,96%-0,8082,3283,4382,3283,432492
11/04/20240,00%0,0083,1283,1283,1283,122K2
10/04/20240,87%0,7283,1283,1283,1283,129971
08/04/2024-0,81%-0,6782,4083,0782,2483,078K8
05/04/2024-0,44%-0,3783,0783,1283,0783,12994K2
03/04/20242,66%2,1683,4483,4483,4483,443K1
26/03/2024-0,49%-0,4081,2880,8880,8881,282432
25/03/2024-0,20%-0,1681,6882,5681,6882,561K2
18/03/20242,36%1,8981,8481,6881,6881,844K2
15/03/2024-1,83%-1,4979,9580,8079,9580,803K18
12/03/20240,00%0,0081,4481,4481,4481,448K2
08/03/20241,70%1,3681,4480,4880,4881,444K2
07/03/20240,73%0,5880,0881,0479,6081,048K3
06/03/20242,55%1,9879,5077,8477,8479,508K3
04/03/20240,73%0,5677,5277,1277,1277,75214K3
01/03/2024-0,62%-0,4876,9677,4476,2477,44298K413
29/02/2024-2,02%-1,6077,4479,0477,2879,043K17
26/02/20240,20%0,1679,0480,0078,4080,001K16
23/02/20240,92%0,7278,8878,4878,4879,282K17
22/02/20242,30%1,7678,1676,0076,0078,163K2
20/02/20240,78%0,5976,4076,9675,9276,961K16
19/02/2024-2,31%-1,7975,8175,8175,8175,812K1
16/02/20240,95%0,7377,6078,5675,5278,5610K66
15/02/20240,95%0,7276,8775,7675,7677,922K17
14/02/2024-0,22%-0,1776,1576,2476,0076,321K15
09/02/2024-0,63%-0,4876,3276,4076,2476,643K11
08/02/2024-0,31%-0,2476,8076,8076,8076,803K1
07/02/20240,52%0,4077,0476,7276,4977,281K16
06/02/2024-1,64%-1,2876,6478,1676,4878,165K65
05/02/20240,41%0,3277,9278,8077,3678,807K78
02/02/20241,15%0,8877,6076,7176,7177,603072
01/02/20241,67%1,2676,7275,4674,2476,7219K170
31/01/20241,13%0,8475,4674,6074,6075,463K2
30/01/20245,65%3,9974,6274,2074,2074,622K2
29/01/20241,82%1,2670,6370,0069,7970,637K33
25/01/20240,32%0,2269,3769,3769,3769,37691
24/01/2024-2,19%-1,5569,1569,1669,1569,161K4
19/01/20242,46%1,7070,7070,1870,1870,70507K4
17/01/20240,58%0,4069,0070,2869,0070,283K37
12/01/20241,98%1,3368,6068,6068,6068,601K1
11/01/2024-1,51%-1,0367,2768,0067,2768,002K2
10/01/20240,00%0,0068,3068,6768,3068,675K2
09/01/2024-0,03%-0,0268,3068,3068,3068,301361
08/01/20242,14%1,4368,3268,3268,3268,323412
04/01/2024-0,04%-0,0366,8968,1166,8568,1116K4
03/01/2024-0,52%-0,3566,9268,2566,9271,0011K98
02/01/20242,89%1,8967,2765,3865,3867,2713K6
28/12/2023--65,3865,8865,3865,887192


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito