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
16/01/2026	0,21%	0,40	192,90	194,01	192,90	194,75	3K	3
15/01/2026	1,93%	3,64	192,50	192,80	192,50	192,80	72K	3
14/01/2026	-2,40%	-4,65	188,86	191,12	188,00	191,12	10K	4
13/01/2026	0,00%	0,00	193,51	193,51	193,51	193,51	967	1
08/01/2026	1,44%	2,75	193,51	192,47	192,47	193,51	3K	3
07/01/2026	2,56%	4,76	190,76	188,67	188,67	190,76	3K	4
06/01/2026	0,00%	0,00	186,00	186,00	186,00	186,00	186	1

05/01/2026	1,09%	2,00	186,00	186,00	186,00	186,00	186	1
29/12/2025	-1,87%	-3,50	184,00	187,78	184,00	187,78	2K	7
26/12/2025	0,00%	0,00	187,50	187,50	187,50	187,50	937	1
23/12/2025	0,39%	0,72	187,50	188,35	187,50	188,35	751	4
22/12/2025	2,78%	5,05	186,78	186,78	186,78	186,78	186	1
19/12/2025	5,12%	8,85	181,73	179,12	177,00	181,73	8K	6
18/12/2025	1,29%	2,21	172,88	172,88	172,88	172,88	172	1
17/12/2025	1,28%	2,15	170,67	171,87	170,67	171,87	1K	2
16/12/2025	-1,14%	-1,95	168,52	171,70	168,52	171,70	508	2
11/12/2025	0,68%	1,15	170,47	170,47	170,47	170,47	1K	1
10/12/2025	0,50%	0,84	169,32	169,32	169,32	169,32	169	1
09/12/2025	-1,27%	-2,16	168,48	174,03	168,48	174,03	847	2
08/12/2025	0,65%	1,10	170,64	170,64	170,64	170,64	853	1
26/11/2025	0,15%	0,26	169,54	171,70	169,43	171,70	2K	3
25/11/2025	1,63%	2,72	169,28	167,20	167,20	169,28	336	2
24/11/2025	1,20%	1,97	166,56	163,21	163,21	166,56	3K	2
19/11/2025	-1,70%	-2,85	164,59	164,59	164,59	164,59	164	1
18/11/2025	0,86%	1,42	167,44	164,82	164,82	167,44	3K	2
17/11/2025	-1,25%	-2,11	166,02	166,02	166,02	166,02	332	1
14/11/2025	-0,82%	-1,39	168,13	168,13	168,13	168,13	168	1
13/11/2025	-3,20%	-5,60	169,52	170,50	169,52	170,50	509	2
12/11/2025	-0,18%	-0,32	175,12	175,12	175,12	175,12	55K	1
11/11/2025	-1,25%	-2,22	175,44	175,44	175,44	175,44	3K	1
10/11/2025	2,92%	5,04	177,66	174,38	174,38	177,66	352	2
06/11/2025	1,84%	3,12	172,62	172,62	172,62	172,62	517	1
05/11/2025	-0,29%	-0,50	169,50	169,50	169,50	169,50	678	1
04/11/2025	1,86%	3,11	170,00	169,16	169,16	170,00	678	2
29/10/2025	-1,74%	-2,95	166,89	166,03	166,03	166,89	664	2
27/10/2025	2,93%	4,83	169,84	169,84	169,84	169,84	4K	1
24/10/2025	-1,79%	-3,00	165,01	165,01	165,01	165,01	165	1
20/10/2025	-2,65%	-4,58	168,01	168,01	168,01	168,01	168	1
14/10/2025	1,73%	2,93	172,59	172,59	172,59	172,59	1K	1
13/10/2025	-0,41%	-0,69	169,66	169,66	169,66	169,66	508	1
09/10/2025	2,00%	3,34	170,35	170,35	170,35	170,35	2K	1
07/10/2025	-2,54%	-4,35	167,01	167,63	167,01	167,63	334	2
03/10/2025	0,10%	0,17	171,36	171,19	171,19	171,36	1K	2
01/10/2025	1,10%	1,87	171,19	171,87	171,19	171,87	3K	2
24/09/2025	0,71%	1,20	169,32	169,32	169,32	169,32	169	1
23/09/2025	-0,81%	-1,37	168,12	168,12	168,12	168,12	168	1
22/09/2025	0,12%	0,20	169,49	169,49	169,49	169,49	169	1
18/09/2025	0,28%	0,48	169,29	169,29	169,29	169,29	507	1
17/09/2025	-2,17%	-3,75	168,81	168,81	168,81	168,81	168	1
11/09/2025	0,70%	1,20	172,56	173,23	172,56	173,23	345	2
10/09/2025	-0,30%	-0,51	171,36	171,36	171,36	171,36	171	1
09/09/2025	-1,08%	-1,87	171,87	171,87	171,87	171,87	515	1
08/09/2025	-0,29%	-0,51	173,74	173,74	173,74	173,74	347	1
05/09/2025	-0,42%	-0,74	174,25	174,25	174,25	174,25	871	1
04/09/2025	3,35%	5,67	174,99	174,99	174,99	174,99	3K	1
02/09/2025	0,84%	1,41	169,32	164,55	164,55	169,32	1K	2
01/09/2025	-5,67%	-10,09	167,91	172,49	167,91	172,51	2K	3
26/08/2025	6,95%	11,57	178,00	167,01	167,01	179,02	5K	8
25/08/2025	2,11%	3,44	166,43	167,30	166,43	168,73	3K	5
20/08/2025	-2,00%	-3,33	162,99	162,99	162,99	162,99	325	1
18/08/2025	0,14%	0,23	166,32	166,32	166,32	166,32	498	1
15/08/2025	-1,83%	-3,09	166,09	167,11	166,09	167,11	333	2
14/08/2025	-1,47%	-2,52	169,18	169,18	169,18	169,18	169	1
13/08/2025	1,49%	2,52	171,70	171,70	171,70	171,70	171	1
12/08/2025	-0,48%	-0,82	169,18	169,18	169,18	169,18	169	1
11/08/2025	-1,28%	-2,21	170,00	170,00	170,00	170,00	850	1
08/08/2025	-0,43%	-0,75	172,21	173,57	171,70	173,57	2K	3
05/08/2025	-4,96%	-9,02	172,96	175,37	172,96	175,37	92K	16
30/07/2025	0,00%	0,00	181,98	181,98	181,98	181,98	545	1
28/07/2025	2,32%	4,13	181,98	181,98	181,98	181,98	181	1
24/07/2025	-0,31%	-0,55	177,85	177,85	177,85	177,85	6K	1
17/07/2025	0,21%	0,38	178,40	178,40	178,40	178,40	892	1
16/07/2025	-0,27%	-0,48	178,02	177,84	177,84	178,56	30K	168
15/07/2025	-0,75%	-1,35	178,50	178,50	178,50	178,50	5K	2
14/07/2025	3,62%	6,28	179,85	179,01	179,01	179,85	15K	8
11/07/2025	-0,20%	-0,34	173,57	173,57	173,57	173,57	9K	2
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	-	-	153,75	154,01	153,75	154,01	461	3

Date,Open,High,Low,Close,Volume
16-Jan-26,194.01,194.75,192.90,192.90,2713
15-Jan-26,192.80,192.80,192.50,192.50,72272
14-Jan-26,191.12,191.12,188.00,188.86,9968
13-Jan-26,193.51,193.51,193.51,193.51,967
08-Jan-26,192.47,193.51,192.47,193.51,2512
07-Jan-26,188.67,190.76,188.67,190.76,3036
06-Jan-26,186.00,186.00,186.00,186.00,186
05-Jan-26,186.00,186.00,186.00,186.00,186
29-Dec-25,187.78,187.78,184.00,184.00,2037
26-Dec-25,187.50,187.50,187.50,187.50,937
23-Dec-25,188.35,188.35,187.50,187.50,751
22-Dec-25,186.78,186.78,186.78,186.78,186
19-Dec-25,179.12,181.73,177.00,181.73,7522
18-Dec-25,172.88,172.88,172.88,172.88,172
17-Dec-25,171.87,171.87,170.67,170.67,1025
16-Dec-25,171.70,171.70,168.52,168.52,508
11-Dec-25,170.47,170.47,170.47,170.47,1193
10-Dec-25,169.32,169.32,169.32,169.32,169
09-Dec-25,174.03,174.03,168.48,168.48,847
08-Dec-25,170.64,170.64,170.64,170.64,853
26-Nov-25,171.70,171.70,169.43,169.54,2035
25-Nov-25,167.20,169.28,167.20,169.28,336
24-Nov-25,163.21,166.56,163.21,166.56,2614
19-Nov-25,164.59,164.59,164.59,164.59,164
18-Nov-25,164.82,167.44,164.82,167.44,2639
17-Nov-25,166.02,166.02,166.02,166.02,332
14-Nov-25,168.13,168.13,168.13,168.13,168
13-Nov-25,170.50,170.50,169.52,169.52,509
12-Nov-25,175.12,175.12,175.12,175.12,55337
11-Nov-25,175.44,175.44,175.44,175.44,2631
10-Nov-25,174.38,177.66,174.38,177.66,352
06-Nov-25,172.62,172.62,172.62,172.62,517
05-Nov-25,169.50,169.50,169.50,169.50,678
04-Nov-25,169.16,170.00,169.16,170.00,678
29-Oct-25,166.03,166.89,166.03,166.89,664
27-Oct-25,169.84,169.84,169.84,169.84,4076
24-Oct-25,165.01,165.01,165.01,165.01,165
20-Oct-25,168.01,168.01,168.01,168.01,168
14-Oct-25,172.59,172.59,172.59,172.59,1208
13-Oct-25,169.66,169.66,169.66,169.66,508
09-Oct-25,170.35,170.35,170.35,170.35,1873
07-Oct-25,167.63,167.63,167.01,167.01,334
03-Oct-25,171.19,171.36,171.19,171.36,1027
01-Oct-25,171.87,171.87,171.19,171.19,3082
24-Sep-25,169.32,169.32,169.32,169.32,169
23-Sep-25,168.12,168.12,168.12,168.12,168
22-Sep-25,169.49,169.49,169.49,169.49,169
18-Sep-25,169.29,169.29,169.29,169.29,507
17-Sep-25,168.81,168.81,168.81,168.81,168
11-Sep-25,173.23,173.23,172.56,172.56,345
10-Sep-25,171.36,171.36,171.36,171.36,171
09-Sep-25,171.87,171.87,171.87,171.87,515
08-Sep-25,173.74,173.74,173.74,173.74,347
05-Sep-25,174.25,174.25,174.25,174.25,871
04-Sep-25,174.99,174.99,174.99,174.99,2624
02-Sep-25,164.55,169.32,164.55,169.32,1011
01-Sep-25,172.49,172.51,167.91,167.91,1538
26-Aug-25,167.01,179.02,167.01,178.00,5371
25-Aug-25,167.30,168.73,166.43,166.43,3193
20-Aug-25,162.99,162.99,162.99,162.99,325
18-Aug-25,166.32,166.32,166.32,166.32,498
15-Aug-25,167.11,167.11,166.09,166.09,333
14-Aug-25,169.18,169.18,169.18,169.18,169
13-Aug-25,171.70,171.70,171.70,171.70,171
12-Aug-25,169.18,169.18,169.18,169.18,169
11-Aug-25,170.00,170.00,170.00,170.00,850
08-Aug-25,173.57,173.57,171.70,172.21,2406
05-Aug-25,175.37,175.37,172.96,172.96,92137
30-Jul-25,181.98,181.98,181.98,181.98,545
28-Jul-25,181.98,181.98,181.98,181.98,181
24-Jul-25,177.85,177.85,177.85,177.85,5869
17-Jul-25,178.40,178.40,178.40,178.40,892
16-Jul-25,177.84,178.56,177.84,178.02,29958
15-Jul-25,178.50,178.50,178.50,178.50,5355
14-Jul-25,179.01,179.85,179.01,179.85,14731
11-Jul-25,173.57,173.57,173.57,173.57,8678
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

*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