ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: H1EI34

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
27/06/2025-0,24%-0,42176,58176,58176,58176,589K1
26/06/20251,14%2,00177,00177,03176,99177,0318K3
25/06/2025-0,75%-1,33175,00175,00175,00175,002K1
24/06/20250,44%0,77176,33176,33176,33176,337K1
23/06/20251,43%2,48175,56175,56175,56175,561K1
20/06/20251,44%2,45173,08170,63170,63173,084K2
18/06/20250,75%1,27170,63171,36170,63171,365132
17/06/20251,13%1,90169,36169,36169,36169,362K1
16/06/2025-1,08%-1,83167,46167,46167,46167,461671
13/06/20250,79%1,33169,29167,28167,00169,8387K7
12/06/20251,44%2,38167,96167,96167,96167,9610K1
11/06/2025-0,72%-1,20165,58169,49165,58169,495002
10/06/2025-1,31%-2,22166,78166,78166,78166,781661
09/06/20250,09%0,16169,00169,00169,00169,008451
06/06/20250,42%0,71168,84168,84168,84168,845061
05/06/2025-0,50%-0,85168,13168,13168,13168,138402
04/06/2025-0,57%-0,97168,98168,98168,98168,982K1
02/06/2025-1,12%-1,92169,95170,49169,95170,4911K2
30/05/20250,60%1,02171,87171,70171,70171,8726K2
29/05/20251,42%2,40170,85168,45161,50170,8519K7
28/05/20259,65%14,83168,45168,45168,45168,451K2
27/05/20250,50%0,76153,62152,83152,83153,623K3
26/05/20251,03%1,56152,86152,86152,86152,864581
23/05/2025-5,15%-8,22151,30151,60151,30151,609K3
21/05/20250,00%0,00159,52159,52159,52159,521591
19/05/20250,61%0,96159,52158,40158,40159,5226K3
16/05/20251,15%1,81158,56158,56158,56158,561581
15/05/20254,35%6,54156,75156,75156,75156,751561
13/05/2025-1,63%-2,49150,21152,50150,21152,5010K4
12/05/20252,68%3,98152,70151,01151,01152,7013K6
09/05/2025-3,93%-6,08148,72150,60148,72150,603K4
08/05/20251,67%2,55154,80154,80154,80154,801541
07/05/20250,75%1,14152,25153,00152,25153,003052
05/05/20251,76%2,61151,11149,76149,76151,111K3
02/05/20256,12%8,57148,50148,53148,50148,534452
30/04/20250,04%0,06139,93139,93139,93139,931391
28/04/20252,09%2,86139,87140,28139,87140,282802
24/04/2025-0,34%-0,47137,01138,01137,01138,012752
22/04/2025-5,19%-7,53137,48138,01137,27138,014123
16/04/2025-2,03%-3,00145,01148,00145,01148,002K5
15/04/20250,00%0,00148,01149,01148,01149,014453
14/04/20251,37%2,00148,01149,03148,01149,034463
11/04/2025-2,15%-3,21146,01146,01146,01146,012922
09/04/20251,65%2,42149,22148,54147,96149,221K6
08/04/20256,35%8,77146,80144,20144,20146,8034K13
07/04/2025-4,15%-5,97138,03136,01136,01141,1625K10
04/04/2025-2,37%-3,49144,00145,00142,90145,0017K13
03/04/2025-4,23%-6,52147,49150,01147,49150,018926
02/04/20250,64%0,98154,01154,01154,01154,011541
01/04/20250,47%0,71153,03153,03153,03153,032K1
31/03/2025-0,93%-1,43152,32153,03151,40153,0318K4
28/03/2025-1,19%-1,85153,75154,01153,75154,014613
27/03/20250,55%0,85155,60155,60155,60155,601551
26/03/20250,16%0,25154,75154,75154,75154,751541
25/03/20251,04%1,59154,50154,50154,50154,501541
24/03/20252,62%3,90152,91152,91152,91152,911521
21/03/2025-0,67%-1,00149,01153,90149,01153,906024
20/03/2025-0,29%-0,44150,01150,35149,16150,357495
19/03/20251,19%1,77150,45150,45150,45150,451501
18/03/20250,12%0,18148,68146,55146,55148,682952
17/03/20251,57%2,30148,50148,50148,50148,501481
14/03/20250,82%1,19146,20145,77145,77146,208762
13/03/2025-1,77%-2,62145,01146,01145,01146,012912
11/03/2025-0,59%-0,87147,63147,63147,63147,633K1
10/03/2025-3,57%-5,50148,50151,06148,50152,8724K5
05/03/2025-1,72%-2,70154,00153,77153,77155,2018K3
28/02/20254,11%6,19156,70152,55152,25156,7020K10
27/02/202512,91%17,21150,51138,36138,36150,557K7
26/02/20250,23%0,31133,30134,03133,30134,033K2
25/02/20250,89%1,17132,99132,63132,63132,992652
24/02/20251,52%1,98131,82130,39130,39131,825252
21/02/20250,81%1,04129,84129,84129,84129,843K1
20/02/20252,42%3,04128,80127,40127,40128,802562
19/02/20251,52%1,88125,76125,76125,76125,768801
18/02/2025-3,98%-5,13123,88127,40123,88127,402K6
14/02/2025-1,68%-2,21129,01129,22129,01129,223872
13/02/20250,92%1,20131,22131,22131,22131,221311
12/02/2025-2,61%-3,49130,02133,51130,02133,5126K7
11/02/2025-1,83%-2,49133,51133,76133,51133,766K3
07/02/20250,36%0,49136,00136,26136,00136,265K2
06/02/2025-0,94%-1,29135,51136,41135,51136,419493
05/02/20250,63%0,85136,80136,85136,80136,853K2
04/02/2025-2,56%-3,57135,95137,90135,95137,903K5
31/01/20250,01%0,02139,52139,52139,52139,522K1
30/01/20251,45%2,00139,50137,50137,20139,50336K27
29/01/2025-0,09%-0,12137,50137,50137,50137,506871
28/01/2025-1,42%-1,98137,62138,15137,62138,7464K9
24/01/2025-1,17%-1,65139,60139,01138,30140,003K7
23/01/2025-3,18%-4,64141,25145,04141,25145,043K2
21/01/20250,61%0,89145,89144,18144,18145,892902
20/01/20250,46%0,66145,00143,43141,60145,114K5
17/01/20251,65%2,34144,34144,34144,34144,341441
16/01/20253,06%4,21142,00139,02139,02142,002K2
15/01/2025-0,38%-0,53137,79141,82137,79141,824K3
14/01/20250,19%0,26138,32138,06136,93138,32484K29
10/01/2025-0,31%-0,43138,06138,49138,06138,494142
08/01/20250,36%0,49138,49138,60137,89139,0710K4
07/01/2025-1,81%-2,55138,00139,58138,00139,588352
06/01/2025-4,64%-6,84140,55147,33140,02147,3317K14
03/01/2025-0,55%-0,81147,39148,00147,37148,438876
30/12/2024-0,90%-1,34148,20150,45148,20150,454483
27/12/20240,71%1,06149,54148,50148,50149,544463
26/12/20240,80%1,18148,48148,64147,53148,645K5
23/12/20241,86%2,69147,30147,00146,00147,7528K6
20/12/20240,08%0,11144,61143,00142,50145,2035K8
19/12/2024-2,53%-3,75144,50148,01144,01148,502K7
18/12/2024-6,69%-10,63148,25157,77145,44157,77102K20
17/12/2024-1,19%-1,92158,88163,98158,88163,98104K10
16/12/20243,47%5,40160,80155,97155,97160,9640K8
13/12/20240,58%0,89155,40155,70155,40155,7015K3
12/12/20240,00%0,00154,51154,51154,51154,511541
11/12/20240,06%0,10154,51154,66154,51156,002K4
10/12/2024-0,03%-0,04154,41155,23154,41155,234643
09/12/2024-3,76%-6,03154,45159,84154,45159,847805
06/12/2024-0,92%-1,49160,48163,52160,00163,5217K8
04/12/20240,13%0,21161,97163,04161,90163,049724
03/12/2024-1,27%-2,08161,76163,05161,76165,0125K8
02/12/2024-0,33%-0,55163,84166,08161,91166,0830K8
29/11/20242,97%4,74164,39163,91163,91164,396563
27/11/2024-0,77%-1,24159,65162,88159,36162,886414
26/11/2024-0,57%-0,92160,89160,89160,89160,893211
25/11/2024-0,27%-0,44161,81163,50161,81163,505K5
22/11/2024-0,11%-0,18162,25164,32162,25164,321K4
21/11/20242,65%4,19162,43162,00161,51162,5023K6
19/11/20242,17%3,36158,24154,88154,88158,889K5
18/11/2024-3,97%-6,40154,88157,44153,80157,445K7
14/11/20242,30%3,63161,28161,28161,28161,283K3
13/11/20243,65%5,55157,65153,63153,63157,651K3
11/11/20240,40%0,60152,10153,60152,10153,6013K3
08/11/20244,48%6,50151,50150,50150,50152,0113K5
07/11/2024-2,06%-3,05145,00148,95145,00148,9514K3
06/11/20241,96%2,85148,05151,00147,45151,001K3
05/11/20240,83%1,20145,20145,20145,20145,201451
04/11/2024--144,00145,32142,50145,3220K5


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito