papéis
login
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
30/07/20212,04%12,93645,62634,40634,40645,62220K7
29/07/2021-2,19%-14,18632,69632,00632,00632,69130K2
27/07/20211,14%7,27646,87644,67644,67646,8774K2
26/07/2021-2,02%-13,20639,60630,00630,00639,601M102
23/07/2021-1,83%-12,20652,80665,00648,28665,00384K8
21/07/20211,80%11,79665,00659,90659,90665,007K2
20/07/202114,12%80,81653,21628,17628,17655,49312K28
13/07/2021-0,83%-4,80572,40564,71564,71572,4018K7
12/07/20211,09%6,20577,20574,45574,45579,0024K6
07/07/20212,25%12,56571,00563,35563,35573,6334K8
06/07/20213,08%16,69558,44548,85548,85558,4491K10
02/07/20211,26%6,75541,75539,50539,50541,75111K3
01/07/20213,66%18,88535,00524,78524,78535,008K3
30/06/2021-1,33%-6,94516,12514,84514,84516,12106K2
21/06/20211,60%8,26523,06523,50519,69523,503M343
18/06/2021-2,28%-12,02514,80507,00507,00514,8062K4
16/06/2021-1,45%-7,74526,82526,00526,00526,826K2
15/06/2021-2,05%-11,21534,56529,88527,28534,56222K30
11/06/20212,06%11,00545,77540,00540,00545,77273K4
10/06/20210,70%3,71534,77534,77534,77534,773K1
08/06/2021-6,01%-33,98531,06531,06531,06531,06106K1
26/05/20210,52%2,94565,04568,00565,04568,00623K36
25/05/20211,83%10,10562,10557,70551,65562,1012K5
24/05/2021-0,47%-2,58552,00552,00552,00552,004K1
21/05/20211,99%10,80554,58550,80550,80554,584K2
19/05/2021-3,16%-17,72543,78543,78543,78543,78109K1
14/05/20211,08%6,00561,50558,50556,50561,507K3
13/05/20211,46%8,00555,50551,00551,00555,506K2
12/05/20210,83%4,50547,50547,50547,50547,503K1
11/05/2021-3,29%-18,50543,00541,50541,50543,0030K2
10/05/20211,54%8,50561,50546,50546,50561,50104K9
06/05/2021-1,51%-8,50553,00552,00552,00553,0056K2
05/05/20210,54%3,00561,50560,50559,00561,502M33
03/05/20211,64%9,00558,50555,50555,50558,5017K2
30/04/20211,48%8,00549,50547,50547,50549,5027K2
29/04/2021-0,91%-5,00541,50541,50541,50541,5054K1
27/04/2021-0,82%-4,50546,50544,50544,50546,506K2
26/04/2021-1,34%-7,50551,00544,00544,00551,0055K3
23/04/20211,45%8,00558,50556,50556,50558,5056K2
22/04/20212,04%11,00550,50557,50547,50565,00147K9
20/04/20210,19%1,00539,50538,50538,50539,5056K3
19/04/2021-3,03%-16,84538,50539,00538,50539,0055K2
16/04/20211,20%6,59555,34555,34555,34555,345551
14/04/20211,06%5,75548,75548,75548,75548,7514K2
13/04/2021-1,54%-8,50543,00536,50536,50543,0089K4
12/04/20212,18%11,75551,50543,50543,50551,5041K3
09/04/20212,81%14,75539,75532,50532,50539,7560K7
08/04/2021-1,04%-5,50525,00520,00520,00525,00107K2
06/04/2021-1,49%-8,00530,50530,50530,50530,5053K1
01/04/20210,47%2,50538,50538,50538,50538,5013K1
31/03/2021-2,46%-13,50536,00549,50531,50549,50193K6
30/03/20210,64%3,50549,50549,50549,50549,503K1
29/03/2021-0,27%-1,50546,00550,00541,50550,0019K5
26/03/20212,91%15,50547,50537,50537,50547,5055K6
25/03/20211,04%5,50532,00529,26529,26532,008K2
24/03/2021-0,28%-1,50526,50515,00515,00526,5010K3
19/03/2021-1,77%-9,50528,00525,00525,00528,00142K4
15/03/20212,38%12,50537,50537,50537,50537,5027K1
12/03/20210,57%3,00525,00525,00525,00525,0052K1
11/03/2021-7,61%-43,00522,00522,00522,00522,00104K1
09/03/20212,73%15,00565,00560,00560,00565,0028K2
08/03/20215,16%27,00550,00533,00533,00550,0049K5
05/03/20213,98%20,00523,00508,00508,00523,0067K8
04/03/20212,03%10,00503,00498,50497,50504,00100K9
03/03/2021-2,76%-14,00493,00510,00493,00513,0054K3
02/03/20212,32%11,50507,00502,00502,00508,5015K6
01/03/20211,66%8,10495,50490,00490,00495,5020K4
26/02/20210,74%3,60487,40485,50485,50487,5049K3
25/02/20210,73%3,50483,80484,01483,80484,0110K2
17/02/2021-1,13%-5,50480,30477,00475,50480,30102K5
05/02/20210,68%3,30485,80485,80485,80485,805K1
04/02/20213,55%16,55482,50470,00470,00482,50108K7
03/02/20210,85%3,95465,95462,00462,00465,9525K3
01/02/20212,18%9,84462,00458,40458,40462,0032K3
29/01/20210,04%0,16452,16452,16452,16452,1645K1
28/01/20215,36%23,00452,00439,50439,50452,0047K7
27/01/2021-6,33%-29,00429,00433,50429,00433,5088K3
22/01/20211,44%6,50458,00455,90455,90458,009K2
21/01/20210,58%2,60451,50451,50451,50451,5023K1
20/01/20210,72%3,20448,90445,70445,70448,9071K3
19/01/2021-0,40%-1,80445,70458,30444,80458,30138K6
15/01/2021-0,89%-4,00447,50443,50443,50447,50111K7
14/01/2021-1,31%-5,98451,50452,50451,50452,50181K2
13/01/2021-0,15%-0,71457,48461,56450,00461,56277K5
12/01/2021-2,98%-14,06458,19461,80458,19461,8094K2
11/01/20213,02%13,85472,25470,12467,20472,25244K4
06/01/20219,51%39,82458,40442,71442,71461,66277K6
04/01/2021-3,49%-15,13418,58419,01418,58419,01168K2
28/12/20201,72%7,32433,71433,71433,71433,713K1
23/12/20201,20%5,06426,39426,39426,39426,394261
22/12/20206,13%24,34421,33421,80421,33421,805K2
02/12/2020-2,15%-8,71396,99396,99396,99396,997931
30/11/2020-1,53%-6,30405,70400,79400,79405,708062
17/11/20200,68%2,80412,00406,41406,41412,008182
13/11/20202,53%10,09409,20409,20409,20409,204K1
12/11/20201,12%4,42399,11394,68394,68399,116K2
09/11/20202,94%11,29394,69394,69394,69394,6979K2
04/11/20200,84%3,20383,40383,40383,40383,4077K1
26/10/2020-1,25%-4,81380,20380,20380,20380,203801
21/10/20209,33%32,87385,01385,01385,01385,0177K1
11/09/2020-1,20%-4,26352,14352,14352,14352,14711K1
10/09/20200,91%3,22356,40356,40356,40356,40713K1
09/09/2020-0,56%-1,99353,18353,18353,18353,18353K1
08/09/2020-2,15%-7,80355,17357,60355,17357,60611K2
04/09/20203,86%13,48362,97359,11359,11362,97700K9
13/08/20200,08%0,29349,49349,49349,49349,493K1
07/08/2020-1,18%-4,17349,20355,00349,20355,0081K2
06/08/20202,09%7,23353,37351,11351,00353,70229K4
05/08/20201,99%6,75346,14346,14346,14346,1452K1
04/08/20200,89%2,98339,39339,21339,00339,3998K3
03/08/20203,64%11,80336,41336,41336,41336,412M1
31/07/2020-0,47%-1,53324,61324,61324,61324,6126K1
23/07/20205,55%17,14326,14326,14326,14326,1449K1
22/07/202010,04%28,20309,00309,95309,00309,95180K6
20/07/2020-1,44%-4,10280,80280,80280,80280,8042K1
15/07/202010,55%27,20284,90284,65284,65284,90114K2
08/07/2020-2,31%-6,10257,70264,99257,70264,9994K3
30/06/2020-4,42%-12,20263,80263,32263,32263,8026K3
10/06/2020-1,15%-3,20276,00276,00276,00276,0022K1
09/06/2020-3,16%-9,10279,20279,20279,20279,2042K2
08/06/20202,76%7,75288,30287,99287,99288,3066K2
03/06/2020-3,77%-10,99280,55280,55280,55280,5542K1
01/06/2020-0,91%-2,68291,54291,54291,54291,542M1
29/05/2020-0,35%-1,03294,22294,22294,22294,2244K1
27/05/2020-2,88%-8,75295,25295,25295,25295,2544K1
22/05/20200,67%2,02304,00299,40299,40304,0051K2
19/05/20202,43%7,15301,98301,98301,98301,9860K1
12/05/2020-4,49%-13,87294,83294,70294,70294,83133K2
08/05/20202,80%8,40308,70308,00308,00308,7062K4
07/05/20204,15%11,96300,30298,89298,89300,3036K2
04/05/2020-6,60%-20,37288,34288,34288,34288,343K1
28/04/2020-2,83%-8,99308,71308,71308,71308,7131K1
27/04/20207,49%22,15317,70317,70317,70317,7019K1
23/04/2020--295,55295,55295,55295,5530K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito