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

papéis
mais

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
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
28/12/2023-0,74%-0,4965,3865,8865,3865,887192
27/12/20232,70%1,7365,8765,8765,8765,872K1
21/12/2023-1,46%-0,9564,1464,1464,1464,1410K1
19/12/2023-1,71%-1,1365,0965,0965,0965,093K1
18/12/2023-1,82%-1,2366,2266,2266,2266,223K3
15/12/20233,87%2,5167,4567,4567,4567,4513K1
13/12/2023-0,15%-0,1064,9464,9464,9464,946491
12/12/20230,05%0,0365,0465,0465,0465,04651
11/12/20234,58%2,8565,0165,0165,0165,012601
07/12/20230,10%0,0662,1662,1662,1662,161K1
06/12/2023-0,48%-0,3062,1062,5162,1062,517492
05/12/2023-1,76%-1,1262,4062,4062,4062,403K4
04/12/20233,18%1,9663,5261,5061,5063,527K6
01/12/20230,00%0,0061,5660,0660,0661,805K74
30/11/20231,99%1,2061,5661,5661,5661,566151
28/11/2023-2,33%-1,4460,3661,9260,2462,166K83
27/11/2023-1,06%-0,6661,8061,8061,8061,80611
22/11/20232,46%1,5062,4661,3261,3262,461K2
21/11/20230,76%0,4660,9660,9660,9660,969141
20/11/2023-0,07%-0,0460,5060,6060,5060,602424
17/11/20233,28%1,9260,5460,7858,8660,7865K5
16/11/20231,66%0,9658,6258,6258,6258,6215K1
14/11/20230,70%0,4057,6657,2657,2657,663K3
10/11/20230,99%0,5657,2656,3056,3057,266K2
09/11/2023-1,01%-0,5856,7057,2856,7057,281K2
08/11/20230,49%0,2857,2857,2857,2857,282M549
07/11/20230,96%0,5457,0057,1457,0057,142K2
06/11/2023-0,84%-0,4856,4656,4656,4656,46561
03/11/20233,53%1,9456,9456,9456,9456,943411
27/10/2023-1,35%-0,7555,0055,0055,0055,00551
26/10/2023-1,57%-0,8955,7555,7555,7555,75551
25/10/2023-1,05%-0,6056,6457,3056,6457,306K3
24/10/2023-6,65%-4,0857,2459,9055,7459,908K7
23/10/20230,79%0,4861,3260,0060,0061,324863
20/10/2023-2,03%-1,2660,8462,0060,8462,002K5
18/10/20232,92%1,7662,1062,1062,1062,10621
13/10/2023-1,11%-0,6860,3460,3460,3460,34601
11/10/2023-5,66%-3,6661,0261,5561,0261,554K3
10/10/20231,22%0,7864,6864,6864,6864,681291
06/10/20232,73%1,7063,9063,9063,9063,901271
04/10/2023-0,42%-0,2662,2062,1062,0462,201K3
03/10/2023-0,10%-0,0662,4662,0862,0862,587K3
02/10/20230,68%0,4262,5263,4862,5263,488153
29/09/2023-1,33%-0,8462,1062,1062,1062,106832
28/09/20231,94%1,2062,9462,9462,9462,946291
27/09/2023-1,52%-0,9561,7462,0061,7462,006812
26/09/20231,44%0,8962,6962,6962,6962,69204K1
25/09/20230,00%0,0061,8061,8061,8061,80611
20/09/2023-1,17%-0,7361,8061,8061,8061,801851
15/09/2023-3,86%-2,5162,5364,9562,5364,952K5
13/09/2023-3,62%-2,4465,0465,0465,0465,043251
12/09/2023-1,13%-0,7767,4868,2567,4868,256112
08/09/2023-1,02%-0,7068,2568,6068,2568,601362
05/09/2023-0,27%-0,1968,9568,9568,9568,954131
31/08/20230,99%0,6869,1469,1469,1469,141381
30/08/20231,14%0,7768,4668,4668,4668,46681
29/08/20230,65%0,4467,6967,6967,6967,691K1
24/08/2023-1,26%-0,8667,2567,2567,2567,253K1
22/08/2023-0,23%-0,1668,1168,5968,1168,592K2
21/08/20233,41%2,2568,2767,9367,9368,279K4
17/08/2023-1,45%-0,9766,0266,2966,0266,292K2
16/08/20232,18%1,4366,9966,7066,7066,992002
11/08/20230,32%0,2165,5665,5665,5665,56651
09/08/2023--65,3565,5565,3565,555K2


*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