Cotação atual, histórico e gráfico do papel: H1EI34

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 H1EI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/07/2025	-2,60%	-4,65	173,91	174,99	173,91	177,00	876	5
07/07/2025	0,81%	1,43	178,56	177,65	177,65	178,56	32K	7
04/07/2025	-0,67%	-1,20	177,13	173,89	173,89	177,13	698	2
03/07/2025	1,90%	3,33	178,33	175,09	175,09	178,33	14K	2
02/07/2025	-0,96%	-1,69	175,00	175,00	175,00	175,00	175	1
01/07/2025	0,06%	0,11	176,69	174,90	174,90	176,69	17K	3
27/06/2025	-0,24%	-0,42	176,58	176,58	176,58	176,58	9K	1

26/06/2025	1,14%	2,00	177,00	177,03	176,99	177,03	18K	3
25/06/2025	-0,75%	-1,33	175,00	175,00	175,00	175,00	2K	1
24/06/2025	0,44%	0,77	176,33	176,33	176,33	176,33	7K	1
23/06/2025	1,43%	2,48	175,56	175,56	175,56	175,56	1K	1
20/06/2025	1,44%	2,45	173,08	170,63	170,63	173,08	4K	2
18/06/2025	0,75%	1,27	170,63	171,36	170,63	171,36	513	2
17/06/2025	1,13%	1,90	169,36	169,36	169,36	169,36	2K	1
16/06/2025	-1,08%	-1,83	167,46	167,46	167,46	167,46	167	1
13/06/2025	0,79%	1,33	169,29	167,28	167,00	169,83	87K	7
12/06/2025	1,44%	2,38	167,96	167,96	167,96	167,96	10K	1
11/06/2025	-0,72%	-1,20	165,58	169,49	165,58	169,49	500	2
10/06/2025	-1,31%	-2,22	166,78	166,78	166,78	166,78	166	1
09/06/2025	0,09%	0,16	169,00	169,00	169,00	169,00	845	1
06/06/2025	0,42%	0,71	168,84	168,84	168,84	168,84	506	1
05/06/2025	-0,50%	-0,85	168,13	168,13	168,13	168,13	840	2
04/06/2025	-0,57%	-0,97	168,98	168,98	168,98	168,98	2K	1
02/06/2025	-1,12%	-1,92	169,95	170,49	169,95	170,49	11K	2
30/05/2025	0,60%	1,02	171,87	171,70	171,70	171,87	26K	2
29/05/2025	1,42%	2,40	170,85	168,45	161,50	170,85	19K	7
28/05/2025	9,65%	14,83	168,45	168,45	168,45	168,45	1K	2
27/05/2025	0,50%	0,76	153,62	152,83	152,83	153,62	3K	3
26/05/2025	1,03%	1,56	152,86	152,86	152,86	152,86	458	1
23/05/2025	-5,15%	-8,22	151,30	151,60	151,30	151,60	9K	3
21/05/2025	0,00%	0,00	159,52	159,52	159,52	159,52	159	1
19/05/2025	0,61%	0,96	159,52	158,40	158,40	159,52	26K	3
16/05/2025	1,15%	1,81	158,56	158,56	158,56	158,56	158	1
15/05/2025	4,35%	6,54	156,75	156,75	156,75	156,75	156	1
13/05/2025	-1,63%	-2,49	150,21	152,50	150,21	152,50	10K	4
12/05/2025	2,68%	3,98	152,70	151,01	151,01	152,70	13K	6
09/05/2025	-3,93%	-6,08	148,72	150,60	148,72	150,60	3K	4
08/05/2025	1,67%	2,55	154,80	154,80	154,80	154,80	154	1
07/05/2025	0,75%	1,14	152,25	153,00	152,25	153,00	305	2
05/05/2025	1,76%	2,61	151,11	149,76	149,76	151,11	1K	3
02/05/2025	6,12%	8,57	148,50	148,53	148,50	148,53	445	2
30/04/2025	0,04%	0,06	139,93	139,93	139,93	139,93	139	1
28/04/2025	2,09%	2,86	139,87	140,28	139,87	140,28	280	2
24/04/2025	-0,34%	-0,47	137,01	138,01	137,01	138,01	275	2
22/04/2025	-5,19%	-7,53	137,48	138,01	137,27	138,01	412	3
16/04/2025	-2,03%	-3,00	145,01	148,00	145,01	148,00	2K	5
15/04/2025	0,00%	0,00	148,01	149,01	148,01	149,01	445	3
14/04/2025	1,37%	2,00	148,01	149,03	148,01	149,03	446	3
11/04/2025	-2,15%	-3,21	146,01	146,01	146,01	146,01	292	2
09/04/2025	1,65%	2,42	149,22	148,54	147,96	149,22	1K	6
08/04/2025	6,35%	8,77	146,80	144,20	144,20	146,80	34K	13
07/04/2025	-4,15%	-5,97	138,03	136,01	136,01	141,16	25K	10
04/04/2025	-2,37%	-3,49	144,00	145,00	142,90	145,00	17K	13
03/04/2025	-4,23%	-6,52	147,49	150,01	147,49	150,01	892	6
02/04/2025	0,64%	0,98	154,01	154,01	154,01	154,01	154	1
01/04/2025	0,47%	0,71	153,03	153,03	153,03	153,03	2K	1
31/03/2025	-0,93%	-1,43	152,32	153,03	151,40	153,03	18K	4
28/03/2025	-1,19%	-1,85	153,75	154,01	153,75	154,01	461	3
27/03/2025	0,55%	0,85	155,60	155,60	155,60	155,60	155	1
26/03/2025	0,16%	0,25	154,75	154,75	154,75	154,75	154	1
25/03/2025	1,04%	1,59	154,50	154,50	154,50	154,50	154	1
24/03/2025	2,62%	3,90	152,91	152,91	152,91	152,91	152	1
21/03/2025	-0,67%	-1,00	149,01	153,90	149,01	153,90	602	4
20/03/2025	-0,29%	-0,44	150,01	150,35	149,16	150,35	749	5
19/03/2025	1,19%	1,77	150,45	150,45	150,45	150,45	150	1
18/03/2025	0,12%	0,18	148,68	146,55	146,55	148,68	295	2
17/03/2025	1,57%	2,30	148,50	148,50	148,50	148,50	148	1
14/03/2025	0,82%	1,19	146,20	145,77	145,77	146,20	876	2
13/03/2025	-1,77%	-2,62	145,01	146,01	145,01	146,01	291	2
11/03/2025	-0,59%	-0,87	147,63	147,63	147,63	147,63	3K	1
10/03/2025	-3,57%	-5,50	148,50	151,06	148,50	152,87	24K	5
05/03/2025	-1,72%	-2,70	154,00	153,77	153,77	155,20	18K	3
28/02/2025	4,11%	6,19	156,70	152,55	152,25	156,70	20K	10
27/02/2025	12,91%	17,21	150,51	138,36	138,36	150,55	7K	7
26/02/2025	0,23%	0,31	133,30	134,03	133,30	134,03	3K	2
25/02/2025	0,89%	1,17	132,99	132,63	132,63	132,99	265	2
24/02/2025	1,52%	1,98	131,82	130,39	130,39	131,82	525	2
21/02/2025	0,81%	1,04	129,84	129,84	129,84	129,84	3K	1
20/02/2025	2,42%	3,04	128,80	127,40	127,40	128,80	256	2
19/02/2025	1,52%	1,88	125,76	125,76	125,76	125,76	880	1
18/02/2025	-3,98%	-5,13	123,88	127,40	123,88	127,40	2K	6
14/02/2025	-1,68%	-2,21	129,01	129,22	129,01	129,22	387	2
13/02/2025	0,92%	1,20	131,22	131,22	131,22	131,22	131	1
12/02/2025	-2,61%	-3,49	130,02	133,51	130,02	133,51	26K	7
11/02/2025	-1,83%	-2,49	133,51	133,76	133,51	133,76	6K	3
07/02/2025	0,36%	0,49	136,00	136,26	136,00	136,26	5K	2
06/02/2025	-0,94%	-1,29	135,51	136,41	135,51	136,41	949	3
05/02/2025	0,63%	0,85	136,80	136,85	136,80	136,85	3K	2
04/02/2025	-2,56%	-3,57	135,95	137,90	135,95	137,90	3K	5
31/01/2025	0,01%	0,02	139,52	139,52	139,52	139,52	2K	1
30/01/2025	1,45%	2,00	139,50	137,50	137,20	139,50	336K	27
29/01/2025	-0,09%	-0,12	137,50	137,50	137,50	137,50	687	1
28/01/2025	-1,42%	-1,98	137,62	138,15	137,62	138,74	64K	9
24/01/2025	-1,17%	-1,65	139,60	139,01	138,30	140,00	3K	7
23/01/2025	-3,18%	-4,64	141,25	145,04	141,25	145,04	3K	2
21/01/2025	0,61%	0,89	145,89	144,18	144,18	145,89	290	2
20/01/2025	0,46%	0,66	145,00	143,43	141,60	145,11	4K	5
17/01/2025	1,65%	2,34	144,34	144,34	144,34	144,34	144	1
16/01/2025	3,06%	4,21	142,00	139,02	139,02	142,00	2K	2
15/01/2025	-0,38%	-0,53	137,79	141,82	137,79	141,82	4K	3
14/01/2025	0,19%	0,26	138,32	138,06	136,93	138,32	484K	29
10/01/2025	-0,31%	-0,43	138,06	138,49	138,06	138,49	414	2
08/01/2025	0,36%	0,49	138,49	138,60	137,89	139,07	10K	4
07/01/2025	-1,81%	-2,55	138,00	139,58	138,00	139,58	835	2
06/01/2025	-4,64%	-6,84	140,55	147,33	140,02	147,33	17K	14
03/01/2025	-0,55%	-0,81	147,39	148,00	147,37	148,43	887	6
30/12/2024	-0,90%	-1,34	148,20	150,45	148,20	150,45	448	3
27/12/2024	0,71%	1,06	149,54	148,50	148,50	149,54	446	3
26/12/2024	0,80%	1,18	148,48	148,64	147,53	148,64	5K	5
23/12/2024	1,86%	2,69	147,30	147,00	146,00	147,75	28K	6
20/12/2024	0,08%	0,11	144,61	143,00	142,50	145,20	35K	8
19/12/2024	-2,53%	-3,75	144,50	148,01	144,01	148,50	2K	7
18/12/2024	-6,69%	-10,63	148,25	157,77	145,44	157,77	102K	20
17/12/2024	-1,19%	-1,92	158,88	163,98	158,88	163,98	104K	10
16/12/2024	3,47%	5,40	160,80	155,97	155,97	160,96	40K	8
13/12/2024	0,58%	0,89	155,40	155,70	155,40	155,70	15K	3
12/12/2024	0,00%	0,00	154,51	154,51	154,51	154,51	154	1
11/12/2024	0,06%	0,10	154,51	154,66	154,51	156,00	2K	4
10/12/2024	-0,03%	-0,04	154,41	155,23	154,41	155,23	464	3
09/12/2024	-3,76%	-6,03	154,45	159,84	154,45	159,84	780	5
06/12/2024	-0,92%	-1,49	160,48	163,52	160,00	163,52	17K	8
04/12/2024	0,13%	0,21	161,97	163,04	161,90	163,04	972	4
03/12/2024	-1,27%	-2,08	161,76	163,05	161,76	165,01	25K	8
02/12/2024	-0,33%	-0,55	163,84	166,08	161,91	166,08	30K	8
29/11/2024	2,97%	4,74	164,39	163,91	163,91	164,39	656	3
27/11/2024	-0,77%	-1,24	159,65	162,88	159,36	162,88	641	4
26/11/2024	-0,57%	-0,92	160,89	160,89	160,89	160,89	321	1
25/11/2024	-0,27%	-0,44	161,81	163,50	161,81	163,50	5K	5
22/11/2024	-0,11%	-0,18	162,25	164,32	162,25	164,32	1K	4
21/11/2024	2,65%	4,19	162,43	162,00	161,51	162,50	23K	6
19/11/2024	2,17%	3,36	158,24	154,88	154,88	158,88	9K	5
18/11/2024	-3,97%	-6,40	154,88	157,44	153,80	157,44	5K	7
14/11/2024	2,30%	3,63	161,28	161,28	161,28	161,28	3K	3
13/11/2024	-	-	157,65	153,63	153,63	157,65	1K	3

Date,Open,High,Low,Close,Volume
08-Jul-25,174.99,177.00,173.91,173.91,876
07-Jul-25,177.65,178.56,177.65,178.56,31891
04-Jul-25,173.89,177.13,173.89,177.13,698
03-Jul-25,175.09,178.33,175.09,178.33,14104
02-Jul-25,175.00,175.00,175.00,175.00,175
01-Jul-25,174.90,176.69,174.90,176.69,17430
27-Jun-25,176.58,176.58,176.58,176.58,8829
26-Jun-25,177.03,177.03,176.99,177.00,17523
25-Jun-25,175.00,175.00,175.00,175.00,1750
24-Jun-25,176.33,176.33,176.33,176.33,6876
23-Jun-25,175.56,175.56,175.56,175.56,1228
20-Jun-25,170.63,173.08,170.63,173.08,3948
18-Jun-25,171.36,171.36,170.63,170.63,513
17-Jun-25,169.36,169.36,169.36,169.36,1693
16-Jun-25,167.46,167.46,167.46,167.46,167
13-Jun-25,167.28,169.83,167.00,169.29,86726
12-Jun-25,167.96,167.96,167.96,167.96,10077
11-Jun-25,169.49,169.49,165.58,165.58,500
10-Jun-25,166.78,166.78,166.78,166.78,166
09-Jun-25,169.00,169.00,169.00,169.00,845
06-Jun-25,168.84,168.84,168.84,168.84,506
05-Jun-25,168.13,168.13,168.13,168.13,840
04-Jun-25,168.98,168.98,168.98,168.98,1689
02-Jun-25,170.49,170.49,169.95,169.95,11217
30-May-25,171.70,171.87,171.70,171.87,26278
29-May-25,168.45,170.85,161.50,170.85,19021
28-May-25,168.45,168.45,168.45,168.45,1179
27-May-25,152.83,153.62,152.83,153.62,3370
26-May-25,152.86,152.86,152.86,152.86,458
23-May-25,151.60,151.60,151.30,151.30,9079
21-May-25,159.52,159.52,159.52,159.52,159
19-May-25,158.40,159.52,158.40,159.52,25829
16-May-25,158.56,158.56,158.56,158.56,158
15-May-25,156.75,156.75,156.75,156.75,156
13-May-25,152.50,152.50,150.21,150.21,10398
12-May-25,151.01,152.70,151.01,152.70,12928
09-May-25,150.60,150.60,148.72,148.72,2982
08-May-25,154.80,154.80,154.80,154.80,154
07-May-25,153.00,153.00,152.25,152.25,305
05-May-25,149.76,151.11,149.76,151.11,1201
02-May-25,148.53,148.53,148.50,148.50,445
30-Apr-25,139.93,139.93,139.93,139.93,139
28-Apr-25,140.28,140.28,139.87,139.87,280
24-Apr-25,138.01,138.01,137.01,137.01,275
22-Apr-25,138.01,138.01,137.27,137.48,412
16-Apr-25,148.00,148.00,145.01,145.01,2064
15-Apr-25,149.01,149.01,148.01,148.01,445
14-Apr-25,149.03,149.03,148.01,148.01,446
11-Apr-25,146.01,146.01,146.01,146.01,292
09-Apr-25,148.54,149.22,147.96,149.22,1189
08-Apr-25,144.20,146.80,144.20,146.80,33877
07-Apr-25,136.01,141.16,136.01,138.03,24865
04-Apr-25,145.00,145.00,142.90,144.00,16660
03-Apr-25,150.01,150.01,147.49,147.49,892
02-Apr-25,154.01,154.01,154.01,154.01,154
01-Apr-25,153.03,153.03,153.03,153.03,1530
31-Mar-25,153.03,153.03,151.40,152.32,18061
28-Mar-25,154.01,154.01,153.75,153.75,461
27-Mar-25,155.60,155.60,155.60,155.60,155
26-Mar-25,154.75,154.75,154.75,154.75,154
25-Mar-25,154.50,154.50,154.50,154.50,154
24-Mar-25,152.91,152.91,152.91,152.91,152
21-Mar-25,153.90,153.90,149.01,149.01,602
20-Mar-25,150.35,150.35,149.16,150.01,749
19-Mar-25,150.45,150.45,150.45,150.45,150
18-Mar-25,146.55,148.68,146.55,148.68,295
17-Mar-25,148.50,148.50,148.50,148.50,148
14-Mar-25,145.77,146.20,145.77,146.20,876
13-Mar-25,146.01,146.01,145.01,145.01,291
11-Mar-25,147.63,147.63,147.63,147.63,2952
10-Mar-25,151.06,152.87,148.50,148.50,23761
05-Mar-25,153.77,155.20,153.77,154.00,18169
28-Feb-25,152.55,156.70,152.25,156.70,19939
27-Feb-25,138.36,150.55,138.36,150.51,6692
26-Feb-25,134.03,134.03,133.30,133.30,3333
25-Feb-25,132.63,132.99,132.63,132.99,265
24-Feb-25,130.39,131.82,130.39,131.82,525
21-Feb-25,129.84,129.84,129.84,129.84,2596
20-Feb-25,127.40,128.80,127.40,128.80,256
19-Feb-25,125.76,125.76,125.76,125.76,880
18-Feb-25,127.40,127.40,123.88,123.88,1629
14-Feb-25,129.22,129.22,129.01,129.01,387
13-Feb-25,131.22,131.22,131.22,131.22,131
12-Feb-25,133.51,133.51,130.02,130.02,25608
11-Feb-25,133.76,133.76,133.51,133.51,6011
07-Feb-25,136.26,136.26,136.00,136.00,4767
06-Feb-25,136.41,136.41,135.51,135.51,949
05-Feb-25,136.85,136.85,136.80,136.80,2736
04-Feb-25,137.90,137.90,135.95,135.95,3406
31-Jan-25,139.52,139.52,139.52,139.52,2092
30-Jan-25,137.50,139.50,137.20,139.50,335577
29-Jan-25,137.50,137.50,137.50,137.50,687
28-Jan-25,138.15,138.74,137.62,137.62,64401
24-Jan-25,139.01,140.00,138.30,139.60,2640
23-Jan-25,145.04,145.04,141.25,141.25,2881
21-Jan-25,144.18,145.89,144.18,145.89,290
20-Jan-25,143.43,145.11,141.60,145.00,3896
17-Jan-25,144.34,144.34,144.34,144.34,144
16-Jan-25,139.02,142.00,139.02,142.00,1698
15-Jan-25,141.82,141.82,137.79,137.79,4369
14-Jan-25,138.06,138.32,136.93,138.32,483756
10-Jan-25,138.49,138.49,138.06,138.06,414
08-Jan-25,138.60,139.07,137.89,138.49,10358
07-Jan-25,139.58,139.58,138.00,138.00,835
06-Jan-25,147.33,147.33,140.02,140.55,16604
03-Jan-25,148.00,148.43,147.37,147.39,887
30-Dec-24,150.45,150.45,148.20,148.20,448
27-Dec-24,148.50,149.54,148.50,149.54,446
26-Dec-24,148.64,148.64,147.53,148.48,4746
23-Dec-24,147.00,147.75,146.00,147.30,28051
20-Dec-24,143.00,145.20,142.50,144.61,35276
19-Dec-24,148.01,148.50,144.01,144.50,2361
18-Dec-24,157.77,157.77,145.44,148.25,102200
17-Dec-24,163.98,163.98,158.88,158.88,104200
16-Dec-24,155.97,160.96,155.97,160.80,39607
13-Dec-24,155.70,155.70,155.40,155.40,15386
12-Dec-24,154.51,154.51,154.51,154.51,154
11-Dec-24,154.66,156.00,154.51,154.51,2335
10-Dec-24,155.23,155.23,154.41,154.41,464
09-Dec-24,159.84,159.84,154.45,154.45,780
06-Dec-24,163.52,163.52,160.00,160.48,17450
04-Dec-24,163.04,163.04,161.90,161.97,972
03-Dec-24,163.05,165.01,161.76,161.76,25404
02-Dec-24,166.08,166.08,161.91,163.84,30132
29-Nov-24,163.91,164.39,163.91,164.39,656
27-Nov-24,162.88,162.88,159.36,159.65,641
26-Nov-24,160.89,160.89,160.89,160.89,321
25-Nov-24,163.50,163.50,161.81,161.81,5341
22-Nov-24,164.32,164.32,162.25,162.25,1466
21-Nov-24,162.00,162.50,161.51,162.43,22731
19-Nov-24,154.88,158.88,154.88,158.24,8537
18-Nov-24,157.44,157.44,153.80,154.88,4818
14-Nov-24,161.28,161.28,161.28,161.28,3225
13-Nov-24,153.63,157.65,153.63,157.65,1414

*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: H1EI34