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
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	1,94%	1,20	62,94	62,94	62,94	62,94	629	1
27/09/2023	-1,52%	-0,95	61,74	62,00	61,74	62,00	681	2
26/09/2023	1,44%	0,89	62,69	62,69	62,69	62,69	204K	1
25/09/2023	0,00%	0,00	61,80	61,80	61,80	61,80	61	1
20/09/2023	-1,17%	-0,73	61,80	61,80	61,80	61,80	185	1
15/09/2023	-3,86%	-2,51	62,53	64,95	62,53	64,95	2K	5
13/09/2023	-3,62%	-2,44	65,04	65,04	65,04	65,04	325	1
12/09/2023	-1,13%	-0,77	67,48	68,25	67,48	68,25	611	2
08/09/2023	-1,02%	-0,70	68,25	68,60	68,25	68,60	136	2
05/09/2023	-0,27%	-0,19	68,95	68,95	68,95	68,95	413	1
31/08/2023	0,99%	0,68	69,14	69,14	69,14	69,14	138	1
30/08/2023	1,14%	0,77	68,46	68,46	68,46	68,46	68	1
29/08/2023	0,65%	0,44	67,69	67,69	67,69	67,69	1K	1
24/08/2023	-1,26%	-0,86	67,25	67,25	67,25	67,25	3K	1
22/08/2023	-0,23%	-0,16	68,11	68,59	68,11	68,59	2K	2
21/08/2023	3,41%	2,25	68,27	67,93	67,93	68,27	9K	4
17/08/2023	-1,45%	-0,97	66,02	66,29	66,02	66,29	2K	2
16/08/2023	2,18%	1,43	66,99	66,70	66,70	66,99	200	2
11/08/2023	0,32%	0,21	65,56	65,56	65,56	65,56	65	1
09/08/2023	0,18%	0,12	65,35	65,55	65,35	65,55	5K	2
08/08/2023	-2,22%	-1,48	65,23	65,59	65,23	66,29	4K	4
07/08/2023	1,82%	1,19	66,71	66,31	66,16	66,71	10K	3
04/08/2023	-1,18%	-0,78	65,52	65,50	65,45	65,80	5K	4
03/08/2023	1,53%	1,00	66,30	66,30	66,30	66,30	2K	2
02/08/2023	-0,09%	-0,06	65,30	65,30	65,30	65,30	979	1
01/08/2023	0,62%	0,40	65,36	65,22	65,09	66,12	382K	4.149
28/07/2023	0,00%	0,00	64,96	66,08	64,96	66,08	1K	2
27/07/2023	-3,73%	-2,52	64,96	64,08	63,84	64,96	4K	6
25/07/2023	-0,12%	-0,08	67,48	67,20	62,53	67,90	406K	3.006
24/07/2023	-1,92%	-1,32	67,56	68,10	67,56	68,10	544	2
21/07/2023	-0,81%	-0,56	68,88	68,88	68,88	68,88	2K	1
20/07/2023	1,43%	0,98	69,44	69,44	69,44	69,44	69	1
19/07/2023	-1,71%	-1,19	68,46	69,99	68,46	69,99	761	3
18/07/2023	-1,00%	-0,70	69,65	70,34	69,65	70,47	2K	3
17/07/2023	-1,18%	-0,84	70,35	71,19	70,35	71,19	4K	3
14/07/2023	0,00%	0,00	71,19	71,19	71,19	71,19	71	1
12/07/2023	-1,26%	-0,91	71,19	71,00	71,00	71,19	7K	2
11/07/2023	1,18%	0,84	72,10	72,10	72,10	72,10	360	1
07/07/2023	-2,21%	-1,61	71,26	71,33	71,26	71,33	3K	3
06/07/2023	0,68%	0,49	72,87	73,08	72,87	73,08	1K	3
05/07/2023	-0,22%	-0,16	72,38	72,24	72,06	72,38	203K	6
04/07/2023	-0,66%	-0,48	72,54	73,38	72,00	73,38	2K	3
30/06/2023	4,00%	2,81	73,02	73,10	73,02	73,10	584	3
26/06/2023	3,19%	2,17	70,21	70,14	69,84	70,57	38K	164
21/06/2023	-1,21%	-0,83	68,04	68,04	68,04	68,04	68	1
20/06/2023	-1,54%	-1,08	68,87	68,67	68,67	68,87	824	3
19/06/2023	0,94%	0,65	69,95	68,57	68,57	69,95	4K	6
16/06/2023	1,17%	0,80	69,30	69,79	69,23	70,00	156K	161
15/06/2023	-2,24%	-1,57	68,50	68,50	68,50	68,50	2K	2
14/06/2023	2,85%	1,94	70,07	71,35	70,07	71,35	2K	2
13/06/2023	1,26%	0,85	68,13	68,53	68,13	68,53	954	3
12/06/2023	1,26%	0,84	67,28	66,92	66,66	67,28	4K	6
09/06/2023	-1,26%	-0,85	66,44	67,62	66,30	67,62	2K	5
07/06/2023	2,36%	1,55	67,29	66,00	65,98	67,50	5K	5
06/06/2023	-2,10%	-1,41	65,74	67,10	65,66	67,10	6K	11
05/06/2023	-1,32%	-0,90	67,15	69,00	67,15	69,00	2M	9
02/06/2023	1,05%	0,71	68,05	68,05	68,05	68,05	408	1
01/06/2023	1,77%	1,17	67,34	67,34	67,34	67,34	336	1
25/05/2023	1,29%	0,84	66,17	66,17	66,17	66,17	132	1
24/05/2023	-1,52%	-1,01	65,33	65,33	65,33	65,33	3K	1
23/05/2023	-3,83%	-2,64	66,34	66,41	66,34	66,41	3K	2
22/05/2023	1,35%	0,92	68,98	68,98	68,98	68,98	4K	1
15/05/2023	-0,58%	-0,40	68,06	68,06	68,06	68,06	544	1
12/05/2023	0,41%	0,28	68,46	68,46	68,46	68,46	547	1
09/05/2023	-1,49%	-1,03	68,18	68,59	68,18	68,59	410	6
04/05/2023	-1,94%	-1,37	69,21	69,89	69,21	69,89	20K	4
03/05/2023	-0,42%	-0,30	70,58	70,58	70,58	70,58	1K	1
28/04/2023	-3,01%	-2,20	70,88	70,88	70,88	70,88	70	1
25/04/2023	1,20%	0,87	73,08	73,08	72,94	73,08	365	5
24/04/2023	5,65%	3,86	72,21	69,73	69,73	72,21	4K	7
19/04/2023	1,30%	0,88	68,35	68,35	68,35	68,35	3K	1
18/04/2023	-0,44%	-0,30	67,47	67,47	67,47	67,47	3K	1
12/04/2023	-1,78%	-1,23	67,77	67,77	67,77	67,77	135	1
10/04/2023	0,44%	0,30	69,00	69,00	69,00	69,00	5K	1
05/04/2023	2,54%	1,70	68,70	68,70	68,70	68,70	137	1
03/04/2023	0,95%	0,63	67,00	67,00	67,00	67,00	4K	1
30/03/2023	0,87%	0,57	66,37	67,20	66,37	67,20	18K	2
29/03/2023	-2,14%	-1,44	65,80	65,85	65,80	65,85	4K	3
27/03/2023	3,43%	2,23	67,24	67,24	67,24	67,24	134	1
15/03/2023	1,58%	1,01	65,01	64,01	64,01	65,01	4K	16
03/03/2023	1,20%	0,76	64,00	64,00	64,00	64,00	128	1
02/03/2023	0,00%	0,00	63,24	63,24	63,24	63,24	126	1
01/03/2023	-1,65%	-1,06	63,24	63,53	63,24	63,53	2K	2
24/02/2023	-2,59%	-1,71	64,30	64,56	64,14	64,74	7K	5
22/02/2023	-2,75%	-1,87	66,01	66,50	66,01	66,50	2K	3
17/02/2023	-0,26%	-0,18	67,88	69,00	67,88	69,00	272	3
16/02/2023	1,22%	0,82	68,06	68,06	68,06	68,06	68	1
14/02/2023	0,06%	0,04	67,24	66,16	66,08	67,64	2K	5
13/02/2023	0,31%	0,21	67,20	67,20	67,20	67,20	67	1
10/02/2023	-0,80%	-0,54	66,99	66,99	66,99	66,99	7K	1
09/02/2023	2,19%	1,45	67,53	67,53	67,53	67,53	1K	2
07/02/2023	0,36%	0,24	66,08	66,08	66,08	66,08	66	1
06/02/2023	-0,14%	-0,09	65,84	65,93	65,84	66,15	11K	4
03/02/2023	-0,81%	-0,54	65,93	66,47	65,93	66,47	530	2
01/02/2023	2,97%	1,92	66,47	66,47	66,47	66,47	66	1
31/01/2023	0,00%	0,00	64,55	64,55	64,55	64,55	1K	1
30/01/2023	-1,30%	-0,85	64,55	65,42	64,55	65,42	21K	6
27/01/2023	1,33%	0,86	65,40	62,34	62,34	65,40	22K	5
26/01/2023	0,22%	0,14	64,54	64,54	64,54	64,54	258	1
25/01/2023	-3,59%	-2,40	64,40	64,40	64,40	64,40	257	1
24/01/2023	-3,02%	-2,08	66,80	66,92	66,64	68,00	30K	8
23/01/2023	2,17%	1,46	68,88	68,81	68,78	69,26	5M	18
20/01/2023	0,33%	0,22	67,42	67,21	67,21	67,42	23K	4
18/01/2023	1,48%	0,98	67,20	67,20	67,20	67,20	134	1
17/01/2023	-	-	66,22	66,64	65,94	66,92	35K	131

Date,Open,High,Low,Close,Volume
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
27-Sep-23,62.00,62.00,61.74,61.74,681
26-Sep-23,62.69,62.69,62.69,62.69,204181
25-Sep-23,61.80,61.80,61.80,61.80,61
20-Sep-23,61.80,61.80,61.80,61.80,185
15-Sep-23,64.95,64.95,62.53,62.53,1721
13-Sep-23,65.04,65.04,65.04,65.04,325
12-Sep-23,68.25,68.25,67.48,67.48,611
08-Sep-23,68.60,68.60,68.25,68.25,136
05-Sep-23,68.95,68.95,68.95,68.95,413
31-Aug-23,69.14,69.14,69.14,69.14,138
30-Aug-23,68.46,68.46,68.46,68.46,68
29-Aug-23,67.69,67.69,67.69,67.69,1015
24-Aug-23,67.25,67.25,67.25,67.25,3362
22-Aug-23,68.59,68.59,68.11,68.11,2125
21-Aug-23,67.93,68.27,67.93,68.27,8965
17-Aug-23,66.29,66.29,66.02,66.02,1718
16-Aug-23,66.70,66.99,66.70,66.99,200
11-Aug-23,65.56,65.56,65.56,65.56,65
09-Aug-23,65.55,65.55,65.35,65.35,5047
08-Aug-23,65.59,66.29,65.23,65.23,3940
07-Aug-23,66.31,66.71,66.16,66.71,9943
04-Aug-23,65.50,65.80,65.45,65.52,4779
03-Aug-23,66.30,66.30,66.30,66.30,2324
02-Aug-23,65.30,65.30,65.30,65.30,979
01-Aug-23,65.22,66.12,65.09,65.36,382092
28-Jul-23,66.08,66.08,64.96,64.96,1310
27-Jul-23,64.08,64.96,63.84,64.96,3668
25-Jul-23,67.20,67.90,62.53,67.48,406156
24-Jul-23,68.10,68.10,67.56,67.56,544
21-Jul-23,68.88,68.88,68.88,68.88,1515
20-Jul-23,69.44,69.44,69.44,69.44,69
19-Jul-23,69.99,69.99,68.46,68.46,761
18-Jul-23,70.34,70.47,69.65,69.65,2441
17-Jul-23,71.19,71.19,70.35,70.35,4152
14-Jul-23,71.19,71.19,71.19,71.19,71
12-Jul-23,71.00,71.19,71.00,71.19,7393
11-Jul-23,72.10,72.10,72.10,72.10,360
07-Jul-23,71.33,71.33,71.26,71.26,2850
06-Jul-23,73.08,73.08,72.87,72.87,1168
05-Jul-23,72.24,72.38,72.06,72.38,202567
04-Jul-23,73.38,73.38,72.00,72.54,1587
30-Jun-23,73.10,73.10,73.02,73.02,584
26-Jun-23,70.14,70.57,69.84,70.21,37558
21-Jun-23,68.04,68.04,68.04,68.04,68
20-Jun-23,68.67,68.87,68.67,68.87,824
19-Jun-23,68.57,69.95,68.57,69.95,4155
16-Jun-23,69.79,70.00,69.23,69.30,156141
15-Jun-23,68.50,68.50,68.50,68.50,1849
14-Jun-23,71.35,71.35,70.07,70.07,2104
13-Jun-23,68.53,68.53,68.13,68.13,954
12-Jun-23,66.92,67.28,66.66,67.28,4290
09-Jun-23,67.62,67.62,66.30,66.44,2212
07-Jun-23,66.00,67.50,65.98,67.29,4729
06-Jun-23,67.10,67.10,65.66,65.74,6281
05-Jun-23,69.00,69.00,67.15,67.15,1599155
02-Jun-23,68.05,68.05,68.05,68.05,408
01-Jun-23,67.34,67.34,67.34,67.34,336
25-May-23,66.17,66.17,66.17,66.17,132
24-May-23,65.33,65.33,65.33,65.33,2613
23-May-23,66.41,66.41,66.34,66.34,2653
22-May-23,68.98,68.98,68.98,68.98,4138
15-May-23,68.06,68.06,68.06,68.06,544
12-May-23,68.46,68.46,68.46,68.46,547
09-May-23,68.59,68.59,68.18,68.18,410
04-May-23,69.89,69.89,69.21,69.21,19588
03-May-23,70.58,70.58,70.58,70.58,1411
28-Apr-23,70.88,70.88,70.88,70.88,70
25-Apr-23,73.08,73.08,72.94,73.08,365
24-Apr-23,69.73,72.21,69.73,72.21,3852
19-Apr-23,68.35,68.35,68.35,68.35,3417
18-Apr-23,67.47,67.47,67.47,67.47,3373
12-Apr-23,67.77,67.77,67.77,67.77,135
10-Apr-23,69.00,69.00,69.00,69.00,5037
05-Apr-23,68.70,68.70,68.70,68.70,137
03-Apr-23,67.00,67.00,67.00,67.00,4020
30-Mar-23,67.20,67.20,66.37,66.37,18102
29-Mar-23,65.85,65.85,65.80,65.80,3553
27-Mar-23,67.24,67.24,67.24,67.24,134
15-Mar-23,64.01,65.01,64.01,65.01,3870
03-Mar-23,64.00,64.00,64.00,64.00,128
02-Mar-23,63.24,63.24,63.24,63.24,126
01-Mar-23,63.53,63.53,63.24,63.24,1903
24-Feb-23,64.56,64.74,64.14,64.30,6994
22-Feb-23,66.50,66.50,66.01,66.01,1916
17-Feb-23,69.00,69.00,67.88,67.88,272
16-Feb-23,68.06,68.06,68.06,68.06,68
14-Feb-23,66.16,67.64,66.08,67.24,2264
13-Feb-23,67.20,67.20,67.20,67.20,67
10-Feb-23,66.99,66.99,66.99,66.99,6699
09-Feb-23,67.53,67.53,67.53,67.53,1350
07-Feb-23,66.08,66.08,66.08,66.08,66
06-Feb-23,65.93,66.15,65.84,65.84,11101
03-Feb-23,66.47,66.47,65.93,65.93,530
01-Feb-23,66.47,66.47,66.47,66.47,66
31-Jan-23,64.55,64.55,64.55,64.55,1291
30-Jan-23,65.42,65.42,64.55,64.55,20853
27-Jan-23,62.34,65.40,62.34,65.40,21877
26-Jan-23,64.54,64.54,64.54,64.54,258
25-Jan-23,64.40,64.40,64.40,64.40,257
24-Jan-23,66.92,68.00,66.64,66.80,30095
23-Jan-23,68.81,69.26,68.78,68.88,5485944
20-Jan-23,67.21,67.42,67.21,67.42,23454
18-Jan-23,67.20,67.20,67.20,67.20,134
17-Jan-23,66.64,66.92,65.94,66.22,34920

*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