Cotação atual, histórico e gráfico do papel: H1IG34
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 |
28/02/2024 | 11,17% | 47,62 | 474,05 | 474,05 | 474,05 | 474,05 | 12K | 2 |
24/01/2024 | 4,83% | 19,63 | 426,43 | 426,43 | 426,43 | 426,43 | 6K | 1 |
04/01/2024 | 7,48% | 28,30 | 406,80 | 406,79 | 406,79 | 407,20 | 5K | 3 |
21/11/2023 | 8,56% | 29,84 | 378,50 | 379,10 | 378,50 | 379,10 | 124K | 2 |
24/10/2023 | 0,02% | 0,08 | 348,66 | 348,66 | 348,66 | 348,66 | 270K | 1 |
23/10/2023 | -2,19% | -7,82 | 348,58 | 348,58 | 348,58 | 348,58 | 27K | 1 |
20/10/2023 | -0,64% | -2,29 | 356,40 | 356,40 | 356,40 | 356,40 | 9K | 1 |
03/10/2023 | 0,09% | 0,33 | 358,69 | 358,69 | 358,69 | 358,69 | 8K | 1 |
06/09/2023 | 5,02% | 17,13 | 358,36 | 358,36 | 358,36 | 358,36 | 14K | 1 |
28/07/2023 | -3,81% | -13,53 | 341,23 | 330,13 | 330,13 | 341,23 | 1K | 4 |
06/07/2023 | 5,21% | 17,56 | 354,76 | 353,86 | 353,86 | 354,76 | 23K | 2 |
21/06/2023 | -0,22% | -0,76 | 337,20 | 337,20 | 337,20 | 337,20 | 38K | 1 |
15/06/2023 | -2,27% | -7,85 | 337,96 | 337,96 | 337,96 | 337,96 | 13K | 1 |
06/06/2023 | 0,00% | 0,00 | 345,81 | 345,81 | 345,81 | 345,81 | 691 | 1 |
25/05/2023 | -2,12% | -7,50 | 345,81 | 345,81 | 345,81 | 345,81 | 9K | 1 |
23/05/2023 | 0,85% | 2,97 | 353,31 | 353,31 | 353,31 | 353,31 | 8K | 1 |
24/04/2023 | 3,25% | 11,03 | 350,34 | 350,34 | 350,34 | 350,34 | 19K | 1 |
17/04/2023 | -2,07% | -7,18 | 339,31 | 339,31 | 339,31 | 339,31 | 24K | 1 |
17/03/2023 | -2,90% | -10,36 | 346,49 | 346,49 | 346,49 | 346,49 | 11K | 1 |
16/03/2023 | 0,75% | 2,64 | 356,85 | 356,85 | 356,85 | 356,85 | 148K | 1 |
13/03/2023 | -3,73% | -13,71 | 354,21 | 354,21 | 354,21 | 354,21 | 15K | 1 |
10/03/2023 | -2,34% | -8,81 | 367,92 | 367,92 | 367,92 | 367,92 | 4K | 1 |
08/03/2023 | -5,99% | -24,02 | 376,73 | 376,73 | 376,73 | 376,73 | 17K | 1 |
06/03/2023 | 0,01% | 0,06 | 400,75 | 400,75 | 400,75 | 400,75 | 3K | 1 |
03/03/2023 | 1,65% | 6,50 | 400,69 | 401,04 | 400,50 | 403,00 | 470K | 32 |
23/02/2023 | 1,44% | 5,61 | 394,19 | 394,19 | 394,19 | 394,19 | 12K | 1 |
07/02/2023 | -0,86% | -3,37 | 388,58 | 388,58 | 388,58 | 388,58 | 19K | 1 |
31/01/2023 | 1,10% | 4,28 | 391,95 | 391,95 | 391,95 | 391,95 | 16K | 1 |
18/01/2023 | -2,39% | -9,48 | 387,67 | 385,25 | 385,25 | 387,67 | 12K | 7 |
10/01/2023 | -3,05% | -12,49 | 397,15 | 397,15 | 397,15 | 397,15 | 20K | 1 |
03/01/2023 | 6,15% | 23,73 | 409,64 | 409,64 | 409,64 | 409,64 | 18K | 1 |
22/12/2022 | -1,68% | -6,61 | 385,91 | 385,91 | 385,91 | 385,91 | 8K | 2 |
05/12/2022 | -0,75% | -2,98 | 392,52 | 392,52 | 392,52 | 392,52 | 19K | 1 |
02/12/2022 | -2,86% | -11,64 | 395,50 | 395,50 | 395,50 | 395,50 | 45K | 2 |
25/11/2022 | -0,41% | -1,66 | 407,14 | 407,14 | 407,14 | 407,14 | 28K | 1 |
23/11/2022 | 3,07% | 12,18 | 408,80 | 408,80 | 408,80 | 408,80 | 55K | 4 |
10/11/2022 | 4,72% | 17,89 | 396,62 | 396,62 | 396,62 | 396,62 | 82K | 1 |
07/11/2022 | 6,99% | 24,73 | 378,73 | 378,73 | 378,73 | 378,73 | 37K | 1 |
14/10/2022 | 1,60% | 5,56 | 354,00 | 351,05 | 351,05 | 354,00 | 23K | 3 |
13/10/2022 | 5,75% | 18,94 | 348,44 | 348,44 | 348,44 | 348,44 | 24K | 2 |
03/10/2022 | 1,19% | 3,87 | 329,50 | 329,50 | 329,50 | 329,50 | 196K | 1 |
26/09/2022 | 1,90% | 6,07 | 325,63 | 325,63 | 325,63 | 325,63 | 9K | 1 |
22/09/2022 | -4,46% | -14,92 | 319,56 | 319,56 | 319,56 | 319,56 | 6K | 1 |
29/07/2022 | -1,60% | -5,44 | 334,48 | 334,48 | 334,48 | 334,48 | 7K | 1 |
27/07/2022 | -3,78% | -13,37 | 339,92 | 339,92 | 339,92 | 339,92 | 10K | 1 |
12/07/2022 | 1,55% | 5,40 | 353,29 | 353,29 | 353,29 | 353,29 | 117K | 1 |
05/07/2022 | 2,40% | 8,17 | 347,89 | 347,89 | 347,89 | 347,89 | 18K | 1 |
14/06/2022 | -0,88% | -3,01 | 339,72 | 339,72 | 339,72 | 339,72 | 22K | 1 |
10/06/2022 | 0,40% | 1,37 | 342,73 | 342,73 | 342,73 | 342,73 | 84K | 1 |
02/06/2022 | 0,53% | 1,80 | 341,36 | 341,36 | 341,36 | 341,36 | 26K | 2 |
25/05/2022 | 5,49% | 17,66 | 339,56 | 339,56 | 339,56 | 339,56 | 11K | 1 |
20/05/2022 | -4,98% | -16,87 | 321,90 | 321,82 | 321,60 | 321,95 | 536K | 11 |
19/04/2022 | -3,37% | -11,83 | 338,77 | 338,77 | 338,77 | 338,77 | 21K | 1 |
18/04/2022 | -8,34% | -31,90 | 350,60 | 350,00 | 350,00 | 350,60 | 44K | 7 |
28/01/2022 | -3,89% | -15,50 | 382,50 | 379,93 | 379,93 | 382,50 | 607K | 7 |
18/01/2022 | 2,36% | 9,17 | 398,00 | 398,00 | 398,00 | 398,00 | 4K | 1 |
28/12/2021 | 1,41% | 5,41 | 388,83 | 390,00 | 388,44 | 390,00 | 20K | 52 |
06/12/2021 | -3,99% | -15,94 | 383,42 | 386,50 | 383,42 | 387,22 | 2K | 6 |
22/11/2021 | -1,10% | -4,44 | 399,36 | 399,75 | 398,97 | 399,75 | 23K | 56 |
04/11/2021 | 1,08% | 4,30 | 403,80 | 405,97 | 403,80 | 406,12 | 82K | 6 |
13/10/2021 | 3,89% | 14,96 | 399,50 | 400,00 | 396,90 | 400,00 | 67K | 5 |
30/09/2021 | 22,08% | 69,54 | 384,54 | 395,00 | 384,54 | 395,00 | 234K | 7 |
06/07/2021 | 2,43% | 7,48 | 315,00 | 315,00 | 315,00 | 315,00 | 63K | 1 |
29/06/2021 | -0,80% | -2,48 | 307,52 | 307,52 | 307,52 | 307,52 | 2K | 1 |
28/06/2021 | -8,46% | -28,64 | 310,00 | 310,00 | 310,00 | 310,00 | 5K | 3 |
01/06/2021 | -1,77% | -6,11 | 338,64 | 338,64 | 338,64 | 338,64 | 1K | 1 |
25/05/2021 | -3,16% | -11,25 | 344,75 | 345,46 | 344,75 | 348,25 | 71K | 7 |
05/05/2021 | -2,54% | -9,26 | 356,00 | 355,75 | 355,75 | 356,00 | 7K | 3 |
20/04/2021 | -2,44% | -9,14 | 365,26 | 365,26 | 365,26 | 365,26 | 4K | 1 |
09/04/2021 | -2,25% | -8,60 | 374,40 | 374,40 | 374,40 | 374,40 | 11K | 1 |
07/04/2021 | 1,40% | 5,30 | 383,00 | 383,00 | 383,00 | 383,00 | 115K | 2 |
06/04/2021 | -2,40% | -9,30 | 377,70 | 377,70 | 377,70 | 377,70 | 4K | 1 |
01/04/2021 | -1,53% | -6,00 | 387,00 | 382,80 | 382,80 | 387,00 | 1K | 3 |
26/03/2021 | 2,42% | 9,30 | 393,00 | 391,80 | 391,80 | 393,00 | 12K | 2 |
25/03/2021 | 2,73% | 10,20 | 383,70 | 383,70 | 383,70 | 383,70 | 14K | 1 |
19/03/2021 | 2,05% | 7,50 | 373,50 | 375,60 | 370,10 | 375,60 | 19K | 4 |
18/03/2021 | 13,81% | 44,40 | 366,00 | 325,46 | 325,46 | 367,00 | 302K | 10 |
17/03/2021 | 3,85% | 11,91 | 321,60 | 321,60 | 321,60 | 321,60 | 5K | 1 |
08/03/2021 | 6,79% | 19,69 | 309,69 | 309,69 | 309,69 | 309,69 | 62K | 2 |
01/03/2021 | 7,25% | 19,60 | 290,00 | 269,12 | 269,12 | 290,00 | 559 | 2 |
18/02/2021 | 3,76% | 9,80 | 270,40 | 270,40 | 270,40 | 270,40 | 270 | 1 |
29/01/2021 | -4,89% | -13,40 | 260,60 | 260,60 | 260,60 | 260,60 | 10K | 1 |
22/01/2021 | -1,44% | -4,01 | 274,00 | 271,09 | 271,09 | 274,00 | 545 | 2 |
11/01/2021 | 2,00% | 5,44 | 278,01 | 278,01 | 278,01 | 278,01 | 56K | 1 |
07/01/2021 | 1,70% | 4,56 | 272,57 | 272,57 | 272,57 | 272,57 | 38K | 1 |
06/01/2021 | 12,14% | 29,02 | 268,01 | 268,01 | 268,01 | 268,01 | 54K | 1 |
10/12/2020 | 2,83% | 6,58 | 238,99 | 238,99 | 238,99 | 238,99 | 238 | 1 |
07/12/2020 | -2,64% | -6,29 | 232,41 | 232,41 | 232,41 | 232,41 | 40K | 1 |
04/12/2020 | 8,30% | 18,29 | 238,70 | 239,51 | 238,70 | 239,51 | 95K | 3 |
05/11/2020 | -1,83% | -4,10 | 220,41 | 220,41 | 220,41 | 220,41 | 11K | 1 |
30/10/2020 | 2,84% | 6,21 | 224,51 | 224,55 | 224,51 | 225,17 | 124K | 9 |
22/10/2020 | 2,48% | 5,29 | 218,30 | 218,30 | 218,30 | 218,30 | 218 | 1 |
16/10/2020 | 0,19% | 0,41 | 213,01 | 213,01 | 213,01 | 213,01 | 53K | 2 |
15/10/2020 | -2,48% | -5,40 | 212,60 | 212,60 | 212,60 | 212,60 | 55K | 2 |
05/10/2020 | 6,13% | 12,59 | 218,00 | 218,41 | 218,00 | 221,54 | 201K | 6 |
29/09/2020 | 3,64% | 7,21 | 205,41 | 205,41 | 205,41 | 205,41 | 14K | 1 |
23/09/2020 | 1,54% | 3,00 | 198,20 | 198,20 | 198,20 | 198,20 | 79K | 2 |
22/09/2020 | -0,96% | -1,90 | 195,20 | 195,22 | 195,20 | 195,22 | 55K | 2 |
17/09/2020 | -13,36% | -30,40 | 197,10 | 197,10 | 197,10 | 197,10 | 43K | 2 |
18/08/2020 | 1,12% | 2,51 | 227,50 | 227,70 | 227,50 | 227,71 | 89K | 4 |
16/07/2020 | 9,34% | 19,21 | 224,99 | 224,99 | 224,99 | 224,99 | 34K | 1 |
06/07/2020 | -6,16% | -13,50 | 205,78 | 205,78 | 205,78 | 205,78 | 29K | 1 |
17/06/2020 | 0,82% | 1,78 | 219,28 | 219,28 | 219,28 | 219,28 | 11K | 1 |
16/06/2020 | 7,73% | 15,60 | 217,50 | 220,00 | 217,50 | 220,00 | 335K | 10 |
12/06/2020 | -9,79% | -21,90 | 201,90 | 202,00 | 201,30 | 202,00 | 182K | 6 |
04/06/2020 | 8,12% | 16,81 | 223,80 | 223,80 | 223,80 | 223,80 | 25K | 1 |
27/05/2020 | -0,96% | -2,01 | 206,99 | 206,99 | 206,99 | 206,99 | 6K | 1 |
08/05/2020 | 38,06% | 57,62 | 209,00 | 209,00 | 209,00 | 209,00 | 21K | 1 |
23/03/2020 | -13,76% | -24,16 | 151,38 | 154,67 | 151,38 | 154,67 | 61K | 3 |
20/03/2020 | 7,46% | 12,18 | 175,54 | 175,54 | 175,54 | 175,54 | 35K | 2 |
19/03/2020 | -32,03% | -76,97 | 163,36 | 163,36 | 163,36 | 163,36 | 33K | 1 |
03/03/2020 | - | - | 240,33 | 240,33 | 240,33 | 240,33 | 48K | 1 |
Date,Open,High,Low,Close,Volume
28-Feb-24,474.05,474.05,474.05,474.05,12325
24-Jan-24,426.43,426.43,426.43,426.43,5970
04-Jan-24,406.79,407.20,406.79,406.80,4885
21-Nov-23,379.10,379.10,378.50,378.50,123770
24-Oct-23,348.66,348.66,348.66,348.66,269514
23-Oct-23,348.58,348.58,348.58,348.58,27189
20-Oct-23,356.40,356.40,356.40,356.40,9266
03-Oct-23,358.69,358.69,358.69,358.69,7891
06-Sep-23,358.36,358.36,358.36,358.36,13617
28-Jul-23,330.13,341.23,330.13,341.23,1342
06-Jul-23,353.86,354.76,353.86,354.76,22675
21-Jun-23,337.20,337.20,337.20,337.20,38103
15-Jun-23,337.96,337.96,337.96,337.96,13180
06-Jun-23,345.81,345.81,345.81,345.81,691
25-May-23,345.81,345.81,345.81,345.81,8645
23-May-23,353.31,353.31,353.31,353.31,7772
24-Apr-23,350.34,350.34,350.34,350.34,18918
17-Apr-23,339.31,339.31,339.31,339.31,24091
17-Mar-23,346.49,346.49,346.49,346.49,11434
16-Mar-23,356.85,356.85,356.85,356.85,148092
13-Mar-23,354.21,354.21,354.21,354.21,14522
10-Mar-23,367.92,367.92,367.92,367.92,3679
08-Mar-23,376.73,376.73,376.73,376.73,16952
06-Mar-23,400.75,400.75,400.75,400.75,3206
03-Mar-23,401.04,403.00,400.50,400.69,470150
23-Feb-23,394.19,394.19,394.19,394.19,12219
07-Feb-23,388.58,388.58,388.58,388.58,18651
31-Jan-23,391.95,391.95,391.95,391.95,16069
18-Jan-23,385.25,387.67,385.25,387.67,12358
10-Jan-23,397.15,397.15,397.15,397.15,20254
03-Jan-23,409.64,409.64,409.64,409.64,17614
22-Dec-22,385.91,385.91,385.91,385.91,8490
05-Dec-22,392.52,392.52,392.52,392.52,19233
02-Dec-22,395.50,395.50,395.50,395.50,45087
25-Nov-22,407.14,407.14,407.14,407.14,28499
23-Nov-22,408.80,408.80,408.80,408.80,54779
10-Nov-22,396.62,396.62,396.62,396.62,82100
07-Nov-22,378.73,378.73,378.73,378.73,36736
14-Oct-22,351.05,354.00,351.05,354.00,22862
13-Oct-22,348.44,348.44,348.44,348.44,24390
03-Oct-22,329.50,329.50,329.50,329.50,196052
26-Sep-22,325.63,325.63,325.63,325.63,9117
22-Sep-22,319.56,319.56,319.56,319.56,6071
29-Jul-22,334.48,334.48,334.48,334.48,6689
27-Jul-22,339.92,339.92,339.92,339.92,9857
12-Jul-22,353.29,353.29,353.29,353.29,116938
05-Jul-22,347.89,347.89,347.89,347.89,18090
14-Jun-22,339.72,339.72,339.72,339.72,22081
10-Jun-22,342.73,342.73,342.73,342.73,83626
02-Jun-22,341.36,341.36,341.36,341.36,25943
25-May-22,339.56,339.56,339.56,339.56,10865
20-May-22,321.82,321.95,321.60,321.90,535552
19-Apr-22,338.77,338.77,338.77,338.77,21003
18-Apr-22,350.00,350.60,350.00,350.60,44134
28-Jan-22,379.93,382.50,379.93,382.50,606824
18-Jan-22,398.00,398.00,398.00,398.00,3980
28-Dec-21,390.00,390.00,388.44,388.83,20250
06-Dec-21,386.50,387.22,383.42,383.42,2315
22-Nov-21,399.75,399.75,398.97,399.36,22761
04-Nov-21,405.97,406.12,403.80,403.80,81858
13-Oct-21,400.00,400.00,396.90,399.50,67409
30-Sep-21,395.00,395.00,384.54,384.54,233553
06-Jul-21,315.00,315.00,315.00,315.00,63000
29-Jun-21,307.52,307.52,307.52,307.52,2460
28-Jun-21,310.00,310.00,310.00,310.00,4650
01-Jun-21,338.64,338.64,338.64,338.64,1354
25-May-21,345.46,348.25,344.75,344.75,70583
05-May-21,355.75,356.00,355.75,356.00,6761
20-Apr-21,365.26,365.26,365.26,365.26,3652
09-Apr-21,374.40,374.40,374.40,374.40,10857
07-Apr-21,383.00,383.00,383.00,383.00,114900
06-Apr-21,377.70,377.70,377.70,377.70,3777
01-Apr-21,382.80,387.00,382.80,387.00,1153
26-Mar-21,391.80,393.00,391.80,393.00,11757
25-Mar-21,383.70,383.70,383.70,383.70,14196
19-Mar-21,375.60,375.60,370.10,373.50,18694
18-Mar-21,325.46,367.00,325.46,366.00,301924
17-Mar-21,321.60,321.60,321.60,321.60,4824
08-Mar-21,309.69,309.69,309.69,309.69,61938
01-Mar-21,269.12,290.00,269.12,290.00,559
18-Feb-21,270.40,270.40,270.40,270.40,270
29-Jan-21,260.60,260.60,260.60,260.60,10424
22-Jan-21,271.09,274.00,271.09,274.00,545
11-Jan-21,278.01,278.01,278.01,278.01,55602
07-Jan-21,272.57,272.57,272.57,272.57,38159
06-Jan-21,268.01,268.01,268.01,268.01,53602
10-Dec-20,238.99,238.99,238.99,238.99,238
07-Dec-20,232.41,232.41,232.41,232.41,39509
04-Dec-20,239.51,239.51,238.70,238.70,95403
05-Nov-20,220.41,220.41,220.41,220.41,11020
30-Oct-20,224.55,225.17,224.51,224.51,124397
22-Oct-20,218.30,218.30,218.30,218.30,218
16-Oct-20,213.01,213.01,213.01,213.01,53252
15-Oct-20,212.60,212.60,212.60,212.60,55276
05-Oct-20,218.41,221.54,218.00,218.00,201381
29-Sep-20,205.41,205.41,205.41,205.41,14378
23-Sep-20,198.20,198.20,198.20,198.20,79280
22-Sep-20,195.22,195.22,195.20,195.20,54660
17-Sep-20,197.10,197.10,197.10,197.10,43362
18-Aug-20,227.70,227.71,227.50,227.50,88753
16-Jul-20,224.99,224.99,224.99,224.99,33748
06-Jul-20,205.78,205.78,205.78,205.78,28809
17-Jun-20,219.28,219.28,219.28,219.28,10964
16-Jun-20,220.00,220.00,217.50,217.50,334521
12-Jun-20,202.00,202.00,201.30,201.90,181551
04-Jun-20,223.80,223.80,223.80,223.80,24618
27-May-20,206.99,206.99,206.99,206.99,6209
08-May-20,209.00,209.00,209.00,209.00,20900
23-Mar-20,154.67,154.67,151.38,151.38,61210
20-Mar-20,175.54,175.54,175.54,175.54,35108
19-Mar-20,163.36,163.36,163.36,163.36,32672
03-Mar-20,240.33,240.33,240.33,240.33,48066
*exoneração de responsabilidade e termos de uso