Cotação atual, histórico e gráfico do papel: H1CA34

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 H1CA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	3,63%	3,50	99,80	99,80	99,80	99,80	2K	1
24/07/2024	9,74%	8,55	96,30	96,30	96,30	96,30	96	1
23/07/2024	-2,99%	-2,70	87,75	96,25	87,75	96,25	17K	19
22/07/2024	1,41%	1,26	90,45	90,18	90,18	90,45	121K	4
18/07/2024	0,21%	0,19	89,19	89,19	89,19	89,19	3K	1
17/07/2024	2,05%	1,79	89,00	89,00	89,00	89,00	134K	4
16/07/2024	0,21%	0,18	87,21	86,04	86,04	87,21	2K	2
15/07/2024	0,31%	0,27	87,03	87,03	87,03	87,03	174	1
11/07/2024	2,12%	1,80	86,76	86,76	86,76	86,76	173	1
10/07/2024	-1,26%	-1,08	84,96	84,96	84,96	84,96	254	1
09/07/2024	-1,95%	-1,71	86,04	86,04	86,04	86,04	344	1
05/07/2024	-3,16%	-2,86	87,75	87,00	87,00	87,75	6K	4
04/07/2024	-0,22%	-0,20	90,61	88,50	88,50	90,61	358	2
03/07/2024	0,00%	0,00	90,81	88,38	88,38	90,81	535	2
02/07/2024	2,54%	2,25	90,81	90,81	90,81	90,81	4K	3
01/07/2024	-1,60%	-1,44	88,56	90,00	88,56	90,00	2K	5
28/06/2024	-4,21%	-3,96	90,00	91,03	90,00	91,17	141K	10
26/06/2024	2,13%	1,96	93,96	94,77	93,96	94,77	473	2
25/06/2024	0,00%	0,00	92,00	92,72	92,00	92,72	323K	13
24/06/2024	0,12%	0,11	92,00	91,98	91,98	92,00	110K	2
21/06/2024	0,20%	0,18	91,89	91,89	91,89	91,89	91	1
20/06/2024	0,39%	0,36	91,71	90,99	90,99	91,80	707K	7
18/06/2024	1,10%	0,99	91,35	91,35	91,35	91,35	5K	1
14/06/2024	-1,20%	-1,10	90,36	94,78	90,36	94,78	185	2
12/06/2024	1,06%	0,96	91,46	89,00	89,00	91,46	201K	3
11/06/2024	2,26%	2,00	90,50	90,50	90,50	90,50	113K	2
06/06/2024	0,00%	0,00	88,50	88,80	88,50	89,05	1M	58
05/06/2024	1,90%	1,65	88,50	88,70	88,50	88,70	886K	28
03/06/2024	-1,43%	-1,26	86,85	88,11	86,85	88,11	1K	2
31/05/2024	3,81%	3,23	88,11	87,03	87,03	88,11	4K	2
29/05/2024	3,31%	2,72	84,88	85,36	84,64	85,36	10K	10
22/05/2024	0,00%	0,00	82,16	82,16	82,16	82,16	328	1
21/05/2024	-0,39%	-0,32	82,16	82,16	82,16	82,16	82	1
20/05/2024	4,78%	3,76	82,48	82,48	82,48	82,48	9K	2
03/05/2024	-3,53%	-2,88	78,72	78,88	78,72	78,88	2K	2
02/05/2024	0,00%	0,00	81,60	81,60	81,60	81,60	979	1
25/04/2024	-0,49%	-0,40	81,60	81,60	81,60	81,60	81	1
24/04/2024	0,59%	0,48	82,00	81,84	81,84	82,00	17K	2
23/04/2024	4,41%	3,44	81,52	81,44	81,44	81,52	2K	2
18/04/2024	-4,59%	-3,76	78,08	80,00	77,36	80,00	12K	4
17/04/2024	-1,86%	-1,55	81,84	82,16	81,84	82,16	327	2
15/04/2024	1,30%	1,07	83,39	83,39	83,39	83,39	159K	1
12/04/2024	-0,96%	-0,80	82,32	83,43	82,32	83,43	249	2
11/04/2024	0,00%	0,00	83,12	83,12	83,12	83,12	2K	2
10/04/2024	0,87%	0,72	83,12	83,12	83,12	83,12	997	1
08/04/2024	-0,81%	-0,67	82,40	83,07	82,24	83,07	8K	8
05/04/2024	-0,44%	-0,37	83,07	83,12	83,07	83,12	994K	2
03/04/2024	2,66%	2,16	83,44	83,44	83,44	83,44	3K	1
26/03/2024	-0,49%	-0,40	81,28	80,88	80,88	81,28	243	2
25/03/2024	-0,20%	-0,16	81,68	82,56	81,68	82,56	1K	2
18/03/2024	2,36%	1,89	81,84	81,68	81,68	81,84	4K	2
15/03/2024	-1,83%	-1,49	79,95	80,80	79,95	80,80	3K	18
12/03/2024	0,00%	0,00	81,44	81,44	81,44	81,44	8K	2
08/03/2024	1,70%	1,36	81,44	80,48	80,48	81,44	4K	2
07/03/2024	0,73%	0,58	80,08	81,04	79,60	81,04	8K	3
06/03/2024	2,55%	1,98	79,50	77,84	77,84	79,50	8K	3
04/03/2024	0,73%	0,56	77,52	77,12	77,12	77,75	214K	3
01/03/2024	-0,62%	-0,48	76,96	77,44	76,24	77,44	298K	413
29/02/2024	-2,02%	-1,60	77,44	79,04	77,28	79,04	3K	17
26/02/2024	0,20%	0,16	79,04	80,00	78,40	80,00	1K	16
23/02/2024	0,92%	0,72	78,88	78,48	78,48	79,28	2K	17
22/02/2024	2,30%	1,76	78,16	76,00	76,00	78,16	3K	2
20/02/2024	0,78%	0,59	76,40	76,96	75,92	76,96	1K	16
19/02/2024	-2,31%	-1,79	75,81	75,81	75,81	75,81	2K	1
16/02/2024	0,95%	0,73	77,60	78,56	75,52	78,56	10K	66
15/02/2024	0,95%	0,72	76,87	75,76	75,76	77,92	2K	17
14/02/2024	-0,22%	-0,17	76,15	76,24	76,00	76,32	1K	15
09/02/2024	-0,63%	-0,48	76,32	76,40	76,24	76,64	3K	11
08/02/2024	-0,31%	-0,24	76,80	76,80	76,80	76,80	3K	1
07/02/2024	0,52%	0,40	77,04	76,72	76,49	77,28	1K	16
06/02/2024	-1,64%	-1,28	76,64	78,16	76,48	78,16	5K	65
05/02/2024	0,41%	0,32	77,92	78,80	77,36	78,80	7K	78
02/02/2024	1,15%	0,88	77,60	76,71	76,71	77,60	307	2
01/02/2024	1,67%	1,26	76,72	75,46	74,24	76,72	19K	170
31/01/2024	1,13%	0,84	75,46	74,60	74,60	75,46	3K	2
30/01/2024	5,65%	3,99	74,62	74,20	74,20	74,62	2K	2
29/01/2024	1,82%	1,26	70,63	70,00	69,79	70,63	7K	33
25/01/2024	0,32%	0,22	69,37	69,37	69,37	69,37	69	1
24/01/2024	-2,19%	-1,55	69,15	69,16	69,15	69,16	1K	4
19/01/2024	2,46%	1,70	70,70	70,18	70,18	70,70	507K	4
17/01/2024	0,58%	0,40	69,00	70,28	69,00	70,28	3K	37
12/01/2024	1,98%	1,33	68,60	68,60	68,60	68,60	1K	1
11/01/2024	-1,51%	-1,03	67,27	68,00	67,27	68,00	2K	2
10/01/2024	0,00%	0,00	68,30	68,67	68,30	68,67	5K	2
09/01/2024	-0,03%	-0,02	68,30	68,30	68,30	68,30	136	1
08/01/2024	2,14%	1,43	68,32	68,32	68,32	68,32	341	2
04/01/2024	-0,04%	-0,03	66,89	68,11	66,85	68,11	16K	4
03/01/2024	-0,52%	-0,35	66,92	68,25	66,92	71,00	11K	98
02/01/2024	2,89%	1,89	67,27	65,38	65,38	67,27	13K	6
28/12/2023	-0,74%	-0,49	65,38	65,88	65,38	65,88	719	2
27/12/2023	2,70%	1,73	65,87	65,87	65,87	65,87	2K	1
21/12/2023	-1,46%	-0,95	64,14	64,14	64,14	64,14	10K	1
19/12/2023	-1,71%	-1,13	65,09	65,09	65,09	65,09	3K	1
18/12/2023	-1,82%	-1,23	66,22	66,22	66,22	66,22	3K	3
15/12/2023	3,87%	2,51	67,45	67,45	67,45	67,45	13K	1
13/12/2023	-0,15%	-0,10	64,94	64,94	64,94	64,94	649	1
12/12/2023	0,05%	0,03	65,04	65,04	65,04	65,04	65	1
11/12/2023	4,58%	2,85	65,01	65,01	65,01	65,01	260	1
07/12/2023	0,10%	0,06	62,16	62,16	62,16	62,16	1K	1
06/12/2023	-0,48%	-0,30	62,10	62,51	62,10	62,51	749	2
05/12/2023	-1,76%	-1,12	62,40	62,40	62,40	62,40	3K	4
04/12/2023	3,18%	1,96	63,52	61,50	61,50	63,52	7K	6
01/12/2023	0,00%	0,00	61,56	60,06	60,06	61,80	5K	74
30/11/2023	1,99%	1,20	61,56	61,56	61,56	61,56	615	1
28/11/2023	-2,33%	-1,44	60,36	61,92	60,24	62,16	6K	83
27/11/2023	-1,06%	-0,66	61,80	61,80	61,80	61,80	61	1
22/11/2023	2,46%	1,50	62,46	61,32	61,32	62,46	1K	2
21/11/2023	0,76%	0,46	60,96	60,96	60,96	60,96	914	1
20/11/2023	-0,07%	-0,04	60,50	60,60	60,50	60,60	242	4
17/11/2023	3,28%	1,92	60,54	60,78	58,86	60,78	65K	5
16/11/2023	1,66%	0,96	58,62	58,62	58,62	58,62	15K	1
14/11/2023	0,70%	0,40	57,66	57,26	57,26	57,66	3K	3
10/11/2023	0,99%	0,56	57,26	56,30	56,30	57,26	6K	2
09/11/2023	-1,01%	-0,58	56,70	57,28	56,70	57,28	1K	2
08/11/2023	0,49%	0,28	57,28	57,28	57,28	57,28	2M	549
07/11/2023	0,96%	0,54	57,00	57,14	57,00	57,14	2K	2
06/11/2023	-0,84%	-0,48	56,46	56,46	56,46	56,46	56	1
03/11/2023	3,53%	1,94	56,94	56,94	56,94	56,94	341	1
27/10/2023	-1,35%	-0,75	55,00	55,00	55,00	55,00	55	1
26/10/2023	-1,57%	-0,89	55,75	55,75	55,75	55,75	55	1
25/10/2023	-1,05%	-0,60	56,64	57,30	56,64	57,30	6K	3
24/10/2023	-6,65%	-4,08	57,24	59,90	55,74	59,90	8K	7
23/10/2023	0,79%	0,48	61,32	60,00	60,00	61,32	486	3
20/10/2023	-2,03%	-1,26	60,84	62,00	60,84	62,00	2K	5
18/10/2023	2,92%	1,76	62,10	62,10	62,10	62,10	62	1
13/10/2023	-1,11%	-0,68	60,34	60,34	60,34	60,34	60	1
11/10/2023	-5,66%	-3,66	61,02	61,55	61,02	61,55	4K	3
10/10/2023	1,22%	0,78	64,68	64,68	64,68	64,68	129	1
06/10/2023	2,73%	1,70	63,90	63,90	63,90	63,90	127	1
04/10/2023	-0,42%	-0,26	62,20	62,10	62,04	62,20	1K	3
03/10/2023	-0,10%	-0,06	62,46	62,08	62,08	62,58	7K	3
02/10/2023	0,68%	0,42	62,52	63,48	62,52	63,48	815	3
29/09/2023	-1,33%	-0,84	62,10	62,10	62,10	62,10	683	2
28/09/2023	-	-	62,94	62,94	62,94	62,94	629	1

Date,Open,High,Low,Close,Volume
26-Jul-24,99.80,99.80,99.80,99.80,1996
24-Jul-24,96.30,96.30,96.30,96.30,96
23-Jul-24,96.25,96.25,87.75,87.75,17069
22-Jul-24,90.18,90.45,90.18,90.45,121181
18-Jul-24,89.19,89.19,89.19,89.19,3032
17-Jul-24,89.00,89.00,89.00,89.00,133500
16-Jul-24,86.04,87.21,86.04,87.21,2325
15-Jul-24,87.03,87.03,87.03,87.03,174
11-Jul-24,86.76,86.76,86.76,86.76,173
10-Jul-24,84.96,84.96,84.96,84.96,254
09-Jul-24,86.04,86.04,86.04,86.04,344
05-Jul-24,87.00,87.75,87.00,87.75,5504
04-Jul-24,88.50,90.61,88.50,90.61,358
03-Jul-24,88.38,90.81,88.38,90.81,535
02-Jul-24,90.81,90.81,90.81,90.81,4177
01-Jul-24,90.00,90.00,88.56,88.56,1877
28-Jun-24,91.03,91.17,90.00,90.00,141408
26-Jun-24,94.77,94.77,93.96,93.96,473
25-Jun-24,92.72,92.72,92.00,92.00,323440
24-Jun-24,91.98,92.00,91.98,92.00,110381
21-Jun-24,91.89,91.89,91.89,91.89,91
20-Jun-24,90.99,91.80,90.99,91.71,706865
18-Jun-24,91.35,91.35,91.35,91.35,5206
14-Jun-24,94.78,94.78,90.36,90.36,185
12-Jun-24,89.00,91.46,89.00,91.46,200765
11-Jun-24,90.50,90.50,90.50,90.50,113125
06-Jun-24,88.80,89.05,88.50,88.50,1110213
05-Jun-24,88.70,88.70,88.50,88.50,886000
03-Jun-24,88.11,88.11,86.85,86.85,1144
31-May-24,87.03,88.11,87.03,88.11,3508
29-May-24,85.36,85.36,84.64,84.88,10203
22-May-24,82.16,82.16,82.16,82.16,328
21-May-24,82.16,82.16,82.16,82.16,82
20-May-24,82.48,82.48,82.48,82.48,8660
03-May-24,78.88,78.88,78.72,78.72,2046
02-May-24,81.60,81.60,81.60,81.60,979
25-Apr-24,81.60,81.60,81.60,81.60,81
24-Apr-24,81.84,82.00,81.84,82.00,17383
23-Apr-24,81.44,81.52,81.44,81.52,2200
18-Apr-24,80.00,80.00,77.36,78.08,11862
17-Apr-24,82.16,82.16,81.84,81.84,327
15-Apr-24,83.39,83.39,83.39,83.39,158941
12-Apr-24,83.43,83.43,82.32,82.32,249
11-Apr-24,83.12,83.12,83.12,83.12,1994
10-Apr-24,83.12,83.12,83.12,83.12,997
08-Apr-24,83.07,83.07,82.24,82.40,7580
05-Apr-24,83.12,83.12,83.07,83.07,993517
03-Apr-24,83.44,83.44,83.44,83.44,3254
26-Mar-24,80.88,81.28,80.88,81.28,243
25-Mar-24,82.56,82.56,81.68,81.68,1147
18-Mar-24,81.68,81.84,81.68,81.84,3679
15-Mar-24,80.80,80.80,79.95,79.95,3466
12-Mar-24,81.44,81.44,81.44,81.44,8144
08-Mar-24,80.48,81.44,80.48,81.44,3542
07-Mar-24,81.04,81.04,79.60,80.08,7997
06-Mar-24,77.84,79.50,77.84,79.50,7897
04-Mar-24,77.12,77.75,77.12,77.52,213845
01-Mar-24,77.44,77.44,76.24,76.96,298113
29-Feb-24,79.04,79.04,77.28,77.44,3181
26-Feb-24,80.00,80.00,78.40,79.04,1262
23-Feb-24,78.48,79.28,78.48,78.88,1500
22-Feb-24,76.00,78.16,76.00,78.16,2827
20-Feb-24,76.96,76.96,75.92,76.40,1222
19-Feb-24,75.81,75.81,75.81,75.81,1895
16-Feb-24,78.56,78.56,75.52,77.60,9692
15-Feb-24,75.76,77.92,75.76,76.87,2449
14-Feb-24,76.24,76.32,76.00,76.15,1143
09-Feb-24,76.40,76.64,76.24,76.32,2822
08-Feb-24,76.80,76.80,76.80,76.80,2995
07-Feb-24,76.72,77.28,76.49,77.04,1231
06-Feb-24,78.16,78.16,76.48,76.64,5320
05-Feb-24,78.80,78.80,77.36,77.92,6624
02-Feb-24,76.71,77.60,76.71,77.60,307
01-Feb-24,75.46,76.72,74.24,76.72,19216
31-Jan-24,74.60,75.46,74.60,75.46,3093
30-Jan-24,74.20,74.62,74.20,74.62,1939
29-Jan-24,70.00,70.63,69.79,70.63,7356
25-Jan-24,69.37,69.37,69.37,69.37,69
24-Jan-24,69.16,69.16,69.15,69.15,1383
19-Jan-24,70.18,70.70,70.18,70.70,506854
17-Jan-24,70.28,70.28,69.00,69.00,2570
12-Jan-24,68.60,68.60,68.60,68.60,1029
11-Jan-24,68.00,68.00,67.27,67.27,2358
10-Jan-24,68.67,68.67,68.30,68.30,4867
09-Jan-24,68.30,68.30,68.30,68.30,136
08-Jan-24,68.32,68.32,68.32,68.32,341
04-Jan-24,68.11,68.11,66.85,66.89,15653
03-Jan-24,68.25,71.00,66.92,66.92,10696
02-Jan-24,65.38,67.27,65.38,67.27,12581
28-Dec-23,65.88,65.88,65.38,65.38,719
27-Dec-23,65.87,65.87,65.87,65.87,1712
21-Dec-23,64.14,64.14,64.14,64.14,10198
19-Dec-23,65.09,65.09,65.09,65.09,2603
18-Dec-23,66.22,66.22,66.22,66.22,2715
15-Dec-23,67.45,67.45,67.45,67.45,13490
13-Dec-23,64.94,64.94,64.94,64.94,649
12-Dec-23,65.04,65.04,65.04,65.04,65
11-Dec-23,65.01,65.01,65.01,65.01,260
07-Dec-23,62.16,62.16,62.16,62.16,1243
06-Dec-23,62.51,62.51,62.10,62.10,749
05-Dec-23,62.40,62.40,62.40,62.40,2808
04-Dec-23,61.50,63.52,61.50,63.52,7016
01-Dec-23,60.06,61.80,60.06,61.56,4882
30-Nov-23,61.56,61.56,61.56,61.56,615
28-Nov-23,61.92,62.16,60.24,60.36,6247
27-Nov-23,61.80,61.80,61.80,61.80,61
22-Nov-23,61.32,62.46,61.32,62.46,1122
21-Nov-23,60.96,60.96,60.96,60.96,914
20-Nov-23,60.60,60.60,60.50,60.50,242
17-Nov-23,60.78,60.78,58.86,60.54,65384
16-Nov-23,58.62,58.62,58.62,58.62,14948
14-Nov-23,57.26,57.66,57.26,57.66,3282
10-Nov-23,56.30,57.26,56.30,57.26,5706
09-Nov-23,57.28,57.28,56.70,56.70,1139
08-Nov-23,57.28,57.28,57.28,57.28,1788396
07-Nov-23,57.14,57.14,57.00,57.00,2052
06-Nov-23,56.46,56.46,56.46,56.46,56
03-Nov-23,56.94,56.94,56.94,56.94,341
27-Oct-23,55.00,55.00,55.00,55.00,55
26-Oct-23,55.75,55.75,55.75,55.75,55
25-Oct-23,57.30,57.30,56.64,56.64,5899
24-Oct-23,59.90,59.90,55.74,57.24,7832
23-Oct-23,60.00,61.32,60.00,61.32,486
20-Oct-23,62.00,62.00,60.84,60.84,1662
18-Oct-23,62.10,62.10,62.10,62.10,62
13-Oct-23,60.34,60.34,60.34,60.34,60
11-Oct-23,61.55,61.55,61.02,61.02,3856
10-Oct-23,64.68,64.68,64.68,64.68,129
06-Oct-23,63.90,63.90,63.90,63.90,127
04-Oct-23,62.10,62.20,62.04,62.20,1179
03-Oct-23,62.08,62.58,62.08,62.46,7459
02-Oct-23,63.48,63.48,62.52,62.52,815
29-Sep-23,62.10,62.10,62.10,62.10,683
28-Sep-23,62.94,62.94,62.94,62.94,629

*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: H1CA34