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
13/05/2025	0,00%	0,00	102,98	100,15	100,15	102,98	3K	3
12/05/2025	3,84%	3,81	102,98	103,00	102,98	103,00	4K	2
05/05/2025	1,89%	1,84	99,17	97,33	97,33	99,78	2K	3
30/04/2025	3,09%	2,92	97,33	97,33	97,33	97,33	973	1
29/04/2025	0,38%	0,36	94,41	94,41	94,41	94,41	188	1
28/04/2025	-1,93%	-1,85	94,05	94,05	94,05	94,05	3K	1
23/04/2025	-2,14%	-2,10	95,90	95,90	95,90	95,90	2K	1

14/04/2025	-0,20%	-0,20	98,00	98,20	98,00	98,20	196	2
11/04/2025	-0,30%	-0,30	98,20	98,20	98,20	98,20	98	1
09/04/2025	-0,83%	-0,82	98,50	99,35	98,50	99,35	20K	2
08/04/2025	1,30%	1,27	99,32	99,32	99,32	99,32	198	1
07/04/2025	0,77%	0,75	98,05	96,13	95,40	98,25	786K	59
04/04/2025	-1,77%	-1,75	97,30	100,25	97,30	100,25	2K	2
02/04/2025	0,30%	0,30	99,05	99,45	99,05	99,45	2K	2
01/04/2025	2,28%	2,20	98,75	99,55	98,75	99,55	198	2
26/03/2025	3,31%	3,09	96,55	95,69	95,69	96,55	8K	3
21/03/2025	-0,47%	-0,44	93,46	93,46	93,46	93,46	2K	1
18/03/2025	-2,19%	-2,10	93,90	96,94	93,90	96,94	190	2
07/03/2025	4,29%	3,95	96,00	96,00	96,00	96,00	2K	2
06/03/2025	3,02%	2,70	92,05	92,05	92,05	92,05	3K	2
28/02/2025	-5,10%	-4,80	89,35	90,35	88,00	90,35	6K	10
25/02/2025	3,37%	3,07	94,15	90,45	90,45	94,15	9K	2
24/02/2025	0,70%	0,63	91,08	91,08	91,08	91,08	2K	1
21/02/2025	-1,62%	-1,49	90,45	90,45	90,45	90,45	271	1
20/02/2025	2,16%	1,94	91,94	91,45	91,45	91,94	1M	2
18/02/2025	-1,80%	-1,65	90,00	90,00	90,00	90,00	270	1
13/02/2025	1,33%	1,20	91,65	91,65	91,65	91,65	1K	1
12/02/2025	-1,57%	-1,44	90,45	89,65	89,65	90,45	1K	2
10/02/2025	-5,71%	-5,56	91,89	91,89	91,89	91,89	918	1
04/02/2025	-1,27%	-1,25	97,45	97,45	97,45	97,45	194	1
30/01/2025	1,02%	1,00	98,70	98,80	98,60	98,80	20K	7
28/01/2025	2,84%	2,70	97,70	97,70	97,70	97,70	977	1
27/01/2025	0,74%	0,70	95,00	95,00	95,00	95,00	17K	1
24/01/2025	-0,21%	-0,20	94,30	97,50	94,30	97,50	759	8
23/01/2025	3,05%	2,80	94,50	94,50	94,50	94,50	945	1
14/01/2025	-1,82%	-1,70	91,70	91,70	91,70	91,70	458	1
13/01/2025	-0,31%	-0,29	93,40	94,00	91,44	94,00	839	4
10/01/2025	-1,28%	-1,21	93,69	93,69	93,69	93,69	93	1
09/01/2025	0,12%	0,11	94,90	93,68	93,68	95,13	939	4
08/01/2025	1,92%	1,79	94,79	95,49	94,79	95,49	20K	2
07/01/2025	2,54%	2,30	93,00	90,50	90,50	93,00	60K	2
06/01/2025	0,89%	0,80	90,70	92,00	90,70	92,00	331K	6
03/01/2025	-2,81%	-2,60	89,90	92,50	89,55	92,50	305K	7
02/01/2025	0,38%	0,35	92,50	92,15	92,15	93,87	882K	16
30/12/2024	1,21%	1,10	92,15	92,00	92,00	92,15	188K	5
20/12/2024	-4,11%	-3,90	91,05	91,05	91,05	91,05	68K	1
18/12/2024	0,85%	0,80	94,95	94,60	94,60	94,95	71K	2
17/12/2024	-1,03%	-0,98	94,15	97,35	92,75	98,20	60K	621
16/12/2024	1,20%	1,13	95,13	94,70	94,70	95,13	97K	4
10/12/2024	-3,09%	-3,00	94,00	94,00	94,00	94,00	6K	1
09/12/2024	-0,21%	-0,20	97,00	96,05	96,05	98,90	98K	3
06/12/2024	0,78%	0,75	97,20	97,20	97,20	97,20	97K	2
05/12/2024	-1,29%	-1,26	96,45	96,40	96,40	96,65	3K	3
04/12/2024	-1,80%	-1,79	97,71	99,18	97,71	99,18	476K	2
03/12/2024	0,02%	0,02	99,50	99,61	99,50	99,61	796	2
02/12/2024	1,98%	1,93	99,48	98,15	98,15	99,61	500K	17
29/11/2024	1,04%	1,00	97,55	97,55	97,55	97,55	2K	1
28/11/2024	0,84%	0,80	96,55	96,55	96,55	96,55	3K	1
27/11/2024	0,27%	0,26	95,75	96,75	95,75	96,75	97K	3
26/11/2024	1,21%	1,14	95,49	95,49	95,49	95,49	2K	1
25/11/2024	-0,16%	-0,15	94,35	92,05	92,05	94,90	545K	1.853
22/11/2024	-2,07%	-2,00	94,50	94,45	94,45	95,40	5K	10
21/11/2024	-0,16%	-0,15	96,50	96,55	96,50	96,57	675	7
19/11/2024	-0,15%	-0,15	96,65	97,30	96,65	97,30	3K	11
18/11/2024	-4,44%	-4,50	96,80	97,00	96,80	97,00	3K	7
14/11/2024	-0,25%	-0,25	101,30	101,55	101,30	104,10	103K	11
12/11/2024	-1,50%	-1,55	101,55	101,55	101,55	101,55	102K	3
11/11/2024	1,13%	1,15	103,10	103,10	103,10	103,10	927	1
08/11/2024	2,36%	2,35	101,95	102,36	101,95	102,36	1M	3
07/11/2024	0,10%	0,10	99,60	99,60	99,60	99,60	498	1
06/11/2024	-5,58%	-5,88	99,50	99,50	99,50	99,50	124K	5
05/11/2024	0,51%	0,53	105,38	105,38	105,38	105,38	32K	3
04/11/2024	0,77%	0,80	104,85	103,65	103,65	104,85	1K	3
01/11/2024	0,39%	0,40	104,05	104,05	104,05	104,05	130K	1
31/10/2024	-1,10%	-1,15	103,65	104,40	103,65	104,40	39K	3
30/10/2024	1,16%	1,20	104,80	104,30	104,00	104,80	13K	3
29/10/2024	0,05%	0,05	103,60	103,60	103,60	103,60	5K	1
28/10/2024	0,15%	0,15	103,55	103,10	103,10	103,70	310K	20
25/10/2024	-9,50%	-10,85	103,40	103,50	102,41	104,94	306K	25
24/10/2024	-3,51%	-4,15	114,25	116,76	114,25	116,76	814	3
21/10/2024	2,60%	3,00	118,40	118,20	118,20	118,68	380K	5
17/10/2024	-1,41%	-1,65	115,40	115,40	115,40	115,40	288K	2
16/10/2024	5,36%	5,95	117,05	117,05	117,05	117,05	7K	1
14/10/2024	0,07%	0,08	111,10	111,10	111,10	111,10	222	1
11/10/2024	3,85%	4,12	111,02	111,41	111,00	111,49	621K	9
07/10/2024	-0,36%	-0,39	106,90	107,23	106,90	107,23	214	2
04/10/2024	-0,07%	-0,07	107,29	107,29	107,29	107,29	214	1
03/10/2024	-2,11%	-2,31	107,36	109,56	107,36	109,56	3K	3
02/10/2024	0,10%	0,11	109,67	109,67	109,67	109,67	6K	1
30/09/2024	-0,50%	-0,55	109,56	109,23	108,65	109,78	77K	700
26/09/2024	-0,26%	-0,29	110,11	110,00	109,34	111,18	903K	1.598
25/09/2024	-0,16%	-0,18	110,40	110,49	110,40	110,49	220	2
11/09/2024	1,44%	1,57	110,58	112,42	110,58	112,42	1K	2
10/09/2024	1,54%	1,65	109,01	109,01	109,01	109,01	8K	1
09/09/2024	-1,71%	-1,87	107,36	106,92	106,92	107,36	11K	3
06/09/2024	-1,10%	-1,21	109,23	109,23	109,23	109,23	1K	1
05/09/2024	-1,08%	-1,21	110,44	110,44	110,44	110,44	110	1
03/09/2024	2,22%	2,42	111,65	111,65	111,65	111,65	223	2
29/08/2024	1,53%	1,65	109,23	109,23	109,23	109,23	983	1
26/08/2024	5,90%	5,99	107,58	101,60	101,60	107,58	1K	3
19/08/2024	-1,08%	-1,11	101,59	100,96	100,96	101,59	943K	2
16/08/2024	2,39%	2,40	102,70	102,70	102,70	102,70	102	1
14/08/2024	-0,35%	-0,35	100,30	100,30	100,30	100,30	6K	1
13/08/2024	1,26%	1,25	100,65	100,65	100,65	100,65	126K	2
12/08/2024	0,90%	0,89	99,40	99,40	99,40	99,40	596	1
07/08/2024	-3,33%	-3,39	98,51	98,51	98,51	98,51	346K	1
05/08/2024	0,79%	0,80	101,90	101,90	101,90	101,90	101	1
02/08/2024	-2,79%	-2,90	101,10	102,60	101,10	102,60	3K	3
01/08/2024	1,36%	1,40	104,00	104,00	104,00	104,00	208	1
31/07/2024	0,79%	0,80	102,60	102,65	102,60	102,65	104K	3
30/07/2024	2,60%	2,58	101,80	101,80	101,80	101,80	1K	1
29/07/2024	-0,58%	-0,58	99,22	99,22	99,22	99,22	99	1
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	-	-	91,71	90,99	90,99	91,80	707K	7

Date,Open,High,Low,Close,Volume
13-May-25,100.15,102.98,100.15,102.98,2774
12-May-25,103.00,103.00,102.98,102.98,4222
05-May-25,97.33,99.78,97.33,99.17,1684
30-Apr-25,97.33,97.33,97.33,97.33,973
29-Apr-25,94.41,94.41,94.41,94.41,188
28-Apr-25,94.05,94.05,94.05,94.05,2821
23-Apr-25,95.90,95.90,95.90,95.90,1918
14-Apr-25,98.20,98.20,98.00,98.00,196
11-Apr-25,98.20,98.20,98.20,98.20,98
09-Apr-25,99.35,99.35,98.50,98.50,19998
08-Apr-25,99.32,99.32,99.32,99.32,198
07-Apr-25,96.13,98.25,95.40,98.05,785609
04-Apr-25,100.25,100.25,97.30,97.30,2046
02-Apr-25,99.45,99.45,99.05,99.05,1684
01-Apr-25,99.55,99.55,98.75,98.75,198
26-Mar-25,95.69,96.55,95.69,96.55,7571
21-Mar-25,93.46,93.46,93.46,93.46,1869
18-Mar-25,96.94,96.94,93.90,93.90,190
07-Mar-25,96.00,96.00,96.00,96.00,2208
06-Mar-25,92.05,92.05,92.05,92.05,2761
28-Feb-25,90.35,90.35,88.00,89.35,6118
25-Feb-25,90.45,94.15,90.45,94.15,8991
24-Feb-25,91.08,91.08,91.08,91.08,2459
21-Feb-25,90.45,90.45,90.45,90.45,271
20-Feb-25,91.45,91.94,91.45,91.94,1360234
18-Feb-25,90.00,90.00,90.00,90.00,270
13-Feb-25,91.65,91.65,91.65,91.65,1374
12-Feb-25,89.65,90.45,89.65,90.45,1435
10-Feb-25,91.89,91.89,91.89,91.89,918
04-Feb-25,97.45,97.45,97.45,97.45,194
30-Jan-25,98.80,98.80,98.60,98.70,20312
28-Jan-25,97.70,97.70,97.70,97.70,977
27-Jan-25,95.00,95.00,95.00,95.00,16815
24-Jan-25,97.50,97.50,94.30,94.30,759
23-Jan-25,94.50,94.50,94.50,94.50,945
14-Jan-25,91.70,91.70,91.70,91.70,458
13-Jan-25,94.00,94.00,91.44,93.40,839
10-Jan-25,93.69,93.69,93.69,93.69,93
09-Jan-25,93.68,95.13,93.68,94.90,939
08-Jan-25,95.49,95.49,94.79,94.79,20337
07-Jan-25,90.50,93.00,90.50,93.00,60075
06-Jan-25,92.00,92.00,90.70,90.70,330775
03-Jan-25,92.50,92.50,89.55,89.90,304877
02-Jan-25,92.15,93.87,92.15,92.50,882473
30-Dec-24,92.00,92.15,92.00,92.15,187613
20-Dec-24,91.05,91.05,91.05,91.05,68287
18-Dec-24,94.60,94.95,94.60,94.95,71234
17-Dec-24,97.35,98.20,92.75,94.15,59708
16-Dec-24,94.70,95.13,94.70,95.13,97032
10-Dec-24,94.00,94.00,94.00,94.00,6016
09-Dec-24,96.05,98.90,96.05,97.00,97884
06-Dec-24,97.20,97.20,97.20,97.20,97200
05-Dec-24,96.40,96.65,96.40,96.45,2508
04-Dec-24,99.18,99.18,97.71,97.71,475927
03-Dec-24,99.61,99.61,99.50,99.50,796
02-Dec-24,98.15,99.61,98.15,99.48,500155
29-Nov-24,97.55,97.55,97.55,97.55,1951
28-Nov-24,96.55,96.55,96.55,96.55,2896
27-Nov-24,96.75,96.75,95.75,95.75,96717
26-Nov-24,95.49,95.49,95.49,95.49,1909
25-Nov-24,92.05,94.90,92.05,94.35,545379
22-Nov-24,94.45,95.40,94.45,94.50,5031
21-Nov-24,96.55,96.57,96.50,96.50,675
19-Nov-24,97.30,97.30,96.65,96.65,2616
18-Nov-24,97.00,97.00,96.80,96.80,3200
14-Nov-24,101.55,104.10,101.30,101.30,103387
12-Nov-24,101.55,101.55,101.55,101.55,101550
11-Nov-24,103.10,103.10,103.10,103.10,927
08-Nov-24,102.36,102.36,101.95,101.95,1439487
07-Nov-24,99.60,99.60,99.60,99.60,498
06-Nov-24,99.50,99.50,99.50,99.50,124375
05-Nov-24,105.38,105.38,105.38,105.38,32351
04-Nov-24,103.65,104.85,103.65,104.85,1246
01-Nov-24,104.05,104.05,104.05,104.05,130062
31-Oct-24,104.40,104.40,103.65,103.65,38724
30-Oct-24,104.30,104.80,104.00,104.80,13386
29-Oct-24,103.60,103.60,103.60,103.60,5180
28-Oct-24,103.10,103.70,103.10,103.55,309938
25-Oct-24,103.50,104.94,102.41,103.40,305771
24-Oct-24,116.76,116.76,114.25,114.25,814
21-Oct-24,118.20,118.68,118.20,118.40,379862
17-Oct-24,115.40,115.40,115.40,115.40,288500
16-Oct-24,117.05,117.05,117.05,117.05,7491
14-Oct-24,111.10,111.10,111.10,111.10,222
11-Oct-24,111.41,111.49,111.00,111.02,621368
07-Oct-24,107.23,107.23,106.90,106.90,214
04-Oct-24,107.29,107.29,107.29,107.29,214
03-Oct-24,109.56,109.56,107.36,107.36,3242
02-Oct-24,109.67,109.67,109.67,109.67,6141
30-Sep-24,109.23,109.78,108.65,109.56,76543
26-Sep-24,110.00,111.18,109.34,110.11,902655
25-Sep-24,110.49,110.49,110.40,110.40,220
11-Sep-24,112.42,112.42,110.58,110.58,1122
10-Sep-24,109.01,109.01,109.01,109.01,8284
09-Sep-24,106.92,107.36,106.92,107.36,11336
06-Sep-24,109.23,109.23,109.23,109.23,1092
05-Sep-24,110.44,110.44,110.44,110.44,110
03-Sep-24,111.65,111.65,111.65,111.65,223
29-Aug-24,109.23,109.23,109.23,109.23,983
26-Aug-24,101.60,107.58,101.60,107.58,1176
19-Aug-24,100.96,101.59,100.96,101.59,943126
16-Aug-24,102.70,102.70,102.70,102.70,102
14-Aug-24,100.30,100.30,100.30,100.30,6018
13-Aug-24,100.65,100.65,100.65,100.65,125812
12-Aug-24,99.40,99.40,99.40,99.40,596
07-Aug-24,98.51,98.51,98.51,98.51,346065
05-Aug-24,101.90,101.90,101.90,101.90,101
02-Aug-24,102.60,102.60,101.10,101.10,2848
01-Aug-24,104.00,104.00,104.00,104.00,208
31-Jul-24,102.65,102.65,102.60,102.60,103676
30-Jul-24,101.80,101.80,101.80,101.80,1018
29-Jul-24,99.22,99.22,99.22,99.22,99
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

*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