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
28/01/20220,49%3,04626,20614,40614,40628,9112K5
27/01/2022-4,28%-27,84623,16647,00617,50647,00549K143
26/01/2022-0,47%-3,09651,00656,50651,00658,96209K4
25/01/20221,15%7,41654,09651,86651,01654,0924K4
24/01/2022-0,21%-1,37646,68654,53646,68654,537K4
21/01/2022-1,81%-11,95648,05644,80644,80648,06811K23
20/01/2022-1,48%-9,90660,00663,50660,00663,504K2
19/01/2022-4,87%-34,31669,90680,00669,90683,502M25
18/01/2022-1,44%-10,27704,21695,00695,00704,2116K4
17/01/20220,44%3,16714,48713,99713,99714,484K4
14/01/2022-0,55%-3,90711,32711,32711,32711,322K1
13/01/20222,58%18,00715,22703,49703,49715,2296K5
11/01/2022-1,60%-11,35697,22695,48695,48697,224K2
10/01/2022-0,79%-5,66708,57722,80703,59722,8011K5
07/01/2022-1,50%-10,86714,23755,00714,23755,007K5
06/01/2022-2,56%-19,03725,09741,48719,29741,4882K8
05/01/20220,97%7,18744,12746,66744,12760,28334K6
04/01/20221,54%11,20736,94737,99722,17737,99111K7
30/12/2021-1,66%-12,25725,74724,46722,33728,899M132
29/12/20211,80%13,03737,99735,83735,83737,991K2
28/12/20210,60%4,29724,96726,48724,96728,639K4
23/12/20211,42%10,11720,67723,49720,57723,49177K5
22/12/2021-0,62%-4,42710,56723,56710,56723,56183K5
21/12/20211,55%10,91714,98705,74705,74714,98241K7
20/12/2021-3,08%-22,40704,07692,63692,63704,07390K9
17/12/20210,50%3,61726,47726,47726,47726,477K1
16/12/20210,16%1,17722,86729,96722,86732,1925K8
15/12/20213,34%23,33721,69707,69707,69722,3924K9
14/12/20210,00%0,00698,36698,35698,35698,361K2
13/12/20211,79%12,28698,36693,82693,00698,368K3
10/12/20211,21%8,22686,08692,00676,04692,00174K5
09/12/20211,79%11,89677,86668,75668,75677,86201K4
08/12/2021-1,40%-9,49665,97682,21660,85682,2116K4
07/12/20211,09%7,27675,46672,00672,00678,50146K5
06/12/20211,85%12,15668,19649,48649,48669,75143K6
03/12/2021-0,38%-2,52656,04653,40648,90656,041M22
02/12/20211,55%10,04658,56646,89643,56662,782M1.507
01/12/20210,24%1,58648,52652,03645,76659,1221K7
30/11/2021-2,09%-13,79646,94639,99638,94646,9445K8
29/11/20211,88%12,17660,73642,07642,07660,7330K6
26/11/2021-4,37%-29,67648,56648,56648,56648,563K1
23/11/20210,62%4,20678,23675,36675,36680,71103K5
22/11/20210,02%0,15674,03680,04674,03680,0420K6
19/11/2021-0,97%-6,59673,88668,77668,77673,8880K5
18/11/2021-0,10%-0,65680,47687,93670,86687,9383K8
17/11/20212,07%13,81681,12673,98673,98681,129K4
16/11/2021-1,26%-8,53667,31682,60667,31698,2815K8
12/11/20211,99%13,21675,84669,26669,26675,8422K5
11/11/2021-2,07%-14,03662,63652,50651,00662,6351K8
10/11/20210,25%1,66676,66681,75670,01684,7412K8
09/11/2021-2,10%-14,50675,00684,50675,00685,8628K5
08/11/20210,23%1,57689,50677,58677,58692,1065K4
05/11/2021-0,89%-6,21687,93701,03685,86701,0327K12
04/11/2021-2,23%-15,86694,14700,35690,00700,35261K7
03/11/2021-0,60%-4,25710,00704,00704,00710,009K3
01/11/20210,81%5,76714,25715,86712,12715,8611K3
29/10/20210,57%4,01708,49713,55707,84716,3956K7
28/10/20212,58%17,74704,48708,77700,41708,7749K9
27/10/20211,89%12,72686,74674,02674,02688,0561K13
26/10/20210,12%0,82674,02665,37665,37674,02177K7
25/10/2021-6,31%-45,34673,20718,54673,20721,4438K7
22/10/2021-2,33%-17,16718,54720,45706,28731,1237K10
21/10/20215,57%38,80735,70704,20704,20735,7079K9
20/10/2021-0,37%-2,60696,90703,50695,21703,5086K5
19/10/20212,87%19,50699,50688,00688,00699,50409K11
18/10/20210,49%3,30680,00684,07674,69684,0731K8
15/10/20210,62%4,16676,70673,00670,67676,70202K10
14/10/20212,00%13,20672,54667,00667,00673,0032K5
13/10/20210,00%0,00659,34665,93659,34670,56545K17
11/10/2021-1,10%-7,31659,34661,50659,12661,5026K5
08/10/2021-0,09%-0,61666,65667,26665,08669,3221K11
07/10/20211,52%9,99667,26667,50665,94672,5470K8
06/10/2021-2,29%-15,38657,27664,00653,91667,9949K16
05/10/20210,81%5,39672,65671,00671,00675,00138K7
04/10/20210,00%0,00667,26675,27664,00679,80165K15
01/10/2021-1,38%-9,34667,26663,30657,99669,244M38
30/09/2021-2,64%-18,36676,60669,09663,77676,6023K5
27/09/20210,72%4,96694,96692,92692,92694,9610K2
21/09/20211,07%7,28690,00686,80686,80691,5621K4
20/09/2021-2,33%-16,28682,72680,00680,00682,7218K3
17/09/20211,08%7,50699,00699,00699,00699,00140K1
16/09/20211,68%11,45691,50680,01680,01691,50271K9
14/09/20210,94%6,31680,05681,02680,05681,024K2
13/09/2021-0,80%-5,42673,74671,17671,17673,7416K2
10/09/2021-0,92%-6,32679,16679,16679,16679,1616K1
09/09/20211,26%8,53685,48686,87685,48689,50117K3
08/09/20210,49%3,27676,95675,36675,36676,95270K2
20/08/20210,70%4,68673,68680,00673,68680,007K3
19/08/20211,10%7,30669,00666,01661,33672,99513K12
06/08/20210,00%0,00661,70661,70661,70661,707K1
03/08/20211,80%11,70661,70654,00654,00661,70890K17
02/08/20210,68%4,38650,00638,96638,96650,0064K6
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--538,50539,00538,50539,0055K2


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito