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
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
04/11/20240,00%0,00144,00145,32142,50145,3220K5
01/11/20241,24%1,76144,00143,64142,70144,007173
31/10/2024-1,55%-2,24142,24142,75142,24142,754272
30/10/2024-0,71%-1,03144,48143,92143,92144,488642
28/10/20241,01%1,45145,51145,51145,51145,511451
25/10/2024-0,48%-0,70144,06144,06144,06144,0614K1
24/10/2024-1,50%-2,21144,76144,76144,76144,761441
23/10/2024-1,13%-1,68146,97146,97146,97146,971K1
21/10/2024-0,10%-0,15148,65151,35148,65151,3510K5
18/10/2024-1,65%-2,50148,80149,58148,80149,582K4
17/10/20240,87%1,30151,30151,00151,00151,302K2
16/10/20240,33%0,50150,00150,00150,00150,003K1
15/10/2024-0,20%-0,30149,50149,01149,01149,501K8
11/10/20241,23%1,82149,80150,00147,15150,008904
10/10/20241,77%2,58147,98147,98147,98147,981471
09/10/20241,54%2,20145,40145,40145,40145,401451
08/10/20241,16%1,64143,20143,20143,20143,201431
07/10/2024-0,51%-0,73141,56142,66141,56142,665K4
04/10/2024-2,41%-3,51142,29143,28142,29143,285713
03/10/20240,62%0,90145,80145,80145,80145,802K1
02/10/20241,27%1,82144,90142,10142,10144,9013K4
01/10/2024-0,49%-0,70143,08143,08143,08143,084291
30/09/20241,40%1,98143,78143,78143,78143,782871
27/09/2024-0,80%-1,15141,80141,80141,80141,802K2
26/09/2024-1,44%-2,09142,95143,78142,95143,784293
25/09/2024-2,66%-3,96145,04146,58145,04146,581K5
23/09/20241,88%2,75149,00149,67149,00149,672K3
20/09/20241,63%2,34146,25144,76144,76146,2531K4
19/09/2024-0,01%-0,01143,91142,92142,92143,917152
18/09/20240,45%0,64143,92143,70143,70143,921K2
17/09/2024-0,64%-0,92143,28143,28143,28143,282K2
13/09/20240,59%0,84144,20143,08143,08144,204K2
12/09/2024-0,58%-0,84143,36144,20143,36144,6222K8
11/09/20240,33%0,47144,20142,38142,24144,3418K5
10/09/20243,08%4,29143,73143,36143,36144,201K4
06/09/2024-1,09%-1,54139,44140,04139,44140,043K2
05/09/2024-0,89%-1,26140,98142,94140,42142,945K4
04/09/20240,56%0,79142,24141,30139,99142,2415K8
03/09/2024-0,96%-1,37141,45142,24141,42142,242K4
02/09/2024-1,44%-2,08142,82142,82142,82142,821421
30/08/20241,07%1,54144,90145,04144,90146,5529K7
29/08/20243,10%4,31143,36143,50143,36145,603K8
28/08/20241,45%1,99139,05136,98136,98139,059K5
27/08/20240,93%1,26137,06132,34128,00137,6215K17
26/08/20240,82%1,10135,80136,89135,80137,208K4
23/08/2024-2,53%-3,49134,70138,02134,70138,04289K20
22/08/20243,40%4,55138,19135,35135,35138,199K12
21/08/20241,58%2,08133,64132,88132,08133,6418K9
20/08/20241,61%2,08131,56131,30130,13131,5614K9
19/08/2024-1,78%-2,34129,48133,14129,22133,1445K25
16/08/20240,82%1,07131,82133,38131,69133,3897K32
15/08/20241,18%1,53130,75133,28130,75133,28381K38
09/08/20242,47%3,11129,22129,22129,22129,222581
04/07/2024-0,54%-0,69126,11126,11126,11126,117561
03/07/20240,16%0,20126,80133,00126,80133,003883
02/07/202418,34%19,62126,60126,60126,60126,601261
14/05/20248,17%8,08106,9898,9198,91106,984113
12/04/20244,21%4,0098,9099,6098,9099,601982
04/04/2024-0,42%-0,4094,9095,1594,9095,159505
01/04/20240,85%0,8095,3095,4595,3095,457634
26/03/2024-0,15%-0,1494,5094,5094,5094,50941
19/03/20242,85%2,6294,6494,7294,6494,725683
12/03/20247,40%6,3492,0292,2092,0292,205523
06/12/20238,84%6,9685,6886,2285,6886,221712
29/05/20230,28%0,2278,7278,7278,7278,723141
02/09/2022-3,33%-2,7078,5078,5078,5078,503921
04/08/20226,70%5,1081,2081,2081,2081,205681
25/07/20229,99%6,9176,1076,1076,1076,101521
13/05/2022-1,59%-1,1269,1968,8168,8169,193K5
04/05/2022-2,35%-1,6970,3173,0070,3173,001K2
02/02/20220,54%0,3972,0072,0072,0072,00721
01/02/2022-0,87%-0,6371,6171,6171,6171,61711
31/01/2022-7,95%-6,2472,2471,6871,6072,244303
30/11/20211,11%0,8678,4878,9978,4878,996292
20/10/20216,11%4,4777,6277,6277,6277,623881
05/10/2021--73,1573,1573,1573,151461


*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