Cotação atual, histórico e gráfico do papel: H1EI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/04/2024 | 4,21% | 4,00 | 98,90 | 99,60 | 98,90 | 99,60 | 198 | 2 |
| 04/04/2024 | -0,42% | -0,40 | 94,90 | 95,15 | 94,90 | 95,15 | 950 | 5 |
| 01/04/2024 | 0,85% | 0,80 | 95,30 | 95,45 | 95,30 | 95,45 | 763 | 4 |
| 26/03/2024 | -0,15% | -0,14 | 94,50 | 94,50 | 94,50 | 94,50 | 94 | 1 |
| 19/03/2024 | 2,85% | 2,62 | 94,64 | 94,72 | 94,64 | 94,72 | 568 | 3 |
| 12/03/2024 | 7,40% | 6,34 | 92,02 | 92,20 | 92,02 | 92,20 | 552 | 3 |
| 06/12/2023 | 8,84% | 6,96 | 85,68 | 86,22 | 85,68 | 86,22 | 171 | 2 |
| 29/05/2023 | 0,28% | 0,22 | 78,72 | 78,72 | 78,72 | 78,72 | 314 | 1 |
| 02/09/2022 | -3,33% | -2,70 | 78,50 | 78,50 | 78,50 | 78,50 | 392 | 1 |
| 04/08/2022 | 6,70% | 5,10 | 81,20 | 81,20 | 81,20 | 81,20 | 568 | 1 |
| 25/07/2022 | 9,99% | 6,91 | 76,10 | 76,10 | 76,10 | 76,10 | 152 | 1 |
|
|
| 13/05/2022 | -1,59% | -1,12 | 69,19 | 68,81 | 68,81 | 69,19 | 3K | 5 |
| 04/05/2022 | -2,35% | -1,69 | 70,31 | 73,00 | 70,31 | 73,00 | 1K | 2 |
| 02/02/2022 | 0,54% | 0,39 | 72,00 | 72,00 | 72,00 | 72,00 | 72 | 1 |
| 01/02/2022 | -0,87% | -0,63 | 71,61 | 71,61 | 71,61 | 71,61 | 71 | 1 |
| 31/01/2022 | -7,95% | -6,24 | 72,24 | 71,68 | 71,60 | 72,24 | 430 | 3 |
| 30/11/2021 | 1,11% | 0,86 | 78,48 | 78,99 | 78,48 | 78,99 | 629 | 2 |
| 20/10/2021 | 6,11% | 4,47 | 77,62 | 77,62 | 77,62 | 77,62 | 388 | 1 |
| 05/10/2021 | 1,26% | 0,91 | 73,15 | 73,15 | 73,15 | 73,15 | 146 | 1 |
| 04/10/2021 | 7,95% | 5,32 | 72,24 | 72,24 | 72,24 | 72,24 | 20K | 2 |
| 17/09/2021 | 1,38% | 0,91 | 66,92 | 66,92 | 66,92 | 66,92 | 2K | 1 |
| 30/08/2021 | -4,46% | -3,08 | 66,01 | 66,01 | 66,01 | 66,01 | 198 | 2 |
| 13/08/2021 | -0,90% | -0,63 | 69,09 | 69,09 | 69,09 | 69,09 | 69 | 1 |
| 26/07/2021 | 2,53% | 1,72 | 69,72 | 69,72 | 69,72 | 69,72 | 488 | 1 |
| 19/07/2021 | -1,68% | -1,16 | 68,00 | 68,00 | 68,00 | 68,00 | 680 | 1 |
| 16/07/2021 | -4,61% | -3,34 | 69,16 | 69,16 | 69,16 | 69,16 | 484 | 1 |
| 12/07/2021 | 3,16% | 2,22 | 72,50 | 72,50 | 72,50 | 72,50 | 725 | 1 |
| 30/06/2021 | -0,69% | -0,49 | 70,28 | 70,28 | 70,28 | 70,28 | 77K | 1 |
| 26/05/2021 | -1,71% | -1,23 | 70,77 | 70,77 | 70,77 | 70,77 | 1K | 1 |
| 08/04/2021 | -1,50% | -1,10 | 72,00 | 72,00 | 72,00 | 72,00 | 72 | 1 |
| 06/04/2021 | 4,88% | 3,40 | 73,10 | 72,85 | 72,85 | 73,25 | 21K | 3 |
| 05/04/2021 | 0,00% | 0,00 | 69,70 | 69,70 | 69,70 | 69,70 | 975 | 1 |
| 26/03/2021 | 0,62% | 0,43 | 69,70 | 69,70 | 69,70 | 69,70 | 69 | 1 |
| 22/03/2021 | 0,00% | 0,00 | 69,27 | 69,27 | 69,27 | 69,27 | 69 | 1 |
| 05/03/2021 | -0,39% | -0,27 | 69,27 | 68,61 | 68,61 | 69,27 | 2K | 3 |
| 17/02/2021 | -1,07% | -0,75 | 69,54 | 69,54 | 69,54 | 69,54 | 69 | 1 |
| 09/02/2021 | 0,92% | 0,64 | 70,29 | 70,29 | 70,29 | 70,29 | 42K | 1 |
| 04/02/2021 | -8,13% | -6,16 | 69,65 | 69,65 | 69,65 | 69,65 | 49K | 1 |
| 11/01/2021 | 11,49% | 7,81 | 75,81 | 75,81 | 75,81 | 75,81 | 83K | 1 |
| 27/11/2020 | 13,88% | 8,29 | 68,00 | 69,50 | 68,00 | 70,65 | 89K | 8 |
| 30/10/2020 | -3,15% | -1,94 | 59,71 | 59,71 | 59,71 | 59,71 | 597 | 1 |
| 28/10/2020 | - | - | 61,65 | 61,65 | 61,65 | 61,65 | 616 | 1 |
Date,Open,High,Low,Close,Volume
12-Apr-24,99.60,99.60,98.90,98.90,198
04-Apr-24,95.15,95.15,94.90,94.90,950
01-Apr-24,95.45,95.45,95.30,95.30,763
26-Mar-24,94.50,94.50,94.50,94.50,94
19-Mar-24,94.72,94.72,94.64,94.64,568
12-Mar-24,92.20,92.20,92.02,92.02,552
06-Dec-23,86.22,86.22,85.68,85.68,171
29-May-23,78.72,78.72,78.72,78.72,314
02-Sep-22,78.50,78.50,78.50,78.50,392
04-Aug-22,81.20,81.20,81.20,81.20,568
25-Jul-22,76.10,76.10,76.10,76.10,152
13-May-22,68.81,69.19,68.81,69.19,3104
04-May-22,73.00,73.00,70.31,70.31,1003
02-Feb-22,72.00,72.00,72.00,72.00,72
01-Feb-22,71.61,71.61,71.61,71.61,71
31-Jan-22,71.68,72.24,71.60,72.24,430
30-Nov-21,78.99,78.99,78.48,78.48,629
20-Oct-21,77.62,77.62,77.62,77.62,388
05-Oct-21,73.15,73.15,73.15,73.15,146
04-Oct-21,72.24,72.24,72.24,72.24,19793
17-Sep-21,66.92,66.92,66.92,66.92,1539
30-Aug-21,66.01,66.01,66.01,66.01,198
13-Aug-21,69.09,69.09,69.09,69.09,69
26-Jul-21,69.72,69.72,69.72,69.72,488
19-Jul-21,68.00,68.00,68.00,68.00,680
16-Jul-21,69.16,69.16,69.16,69.16,484
12-Jul-21,72.50,72.50,72.50,72.50,725
30-Jun-21,70.28,70.28,70.28,70.28,77308
26-May-21,70.77,70.77,70.77,70.77,1415
08-Apr-21,72.00,72.00,72.00,72.00,72
06-Apr-21,72.85,73.25,72.85,73.10,20831
05-Apr-21,69.70,69.70,69.70,69.70,975
26-Mar-21,69.70,69.70,69.70,69.70,69
22-Mar-21,69.27,69.27,69.27,69.27,69
05-Mar-21,68.61,69.27,68.61,69.27,1721
17-Feb-21,69.54,69.54,69.54,69.54,69
09-Feb-21,70.29,70.29,70.29,70.29,42174
04-Feb-21,69.65,69.65,69.65,69.65,48755
11-Jan-21,75.81,75.81,75.81,75.81,83391
27-Nov-20,69.50,70.65,68.00,68.00,89475
30-Oct-20,59.71,59.71,59.71,59.71,597
28-Oct-20,61.65,61.65,61.65,61.65,616
*exoneração de responsabilidade e termos de uso