Cotação atual, histórico e gráfico do papel: H1OG34

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 H1OG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-1,12%	-2,29	202,31	203,00	202,31	203,00	1K	2
23/04/2024	1,09%	2,20	204,60	204,60	204,60	204,60	1K	1
22/04/2024	-6,88%	-14,95	202,40	201,40	199,00	202,40	5K	6
08/04/2024	1,22%	2,63	217,35	217,35	217,35	217,35	434	1
02/04/2024	-1,61%	-3,52	214,72	214,72	214,72	214,72	19K	1
01/04/2024	-0,40%	-0,88	218,24	218,24	218,24	218,24	2K	1
28/03/2024	2,26%	4,84	219,12	214,28	214,28	219,12	2K	3
27/03/2024	0,00%	0,00	214,28	215,25	214,28	215,25	2K	2
26/03/2024	-1,32%	-2,86	214,28	214,28	214,28	214,28	214	1
25/03/2024	0,00%	0,00	217,14	217,14	217,14	217,14	434	1
22/03/2024	4,29%	8,94	217,14	217,14	217,14	217,14	22K	1
15/03/2024	3,07%	6,20	208,20	208,20	208,20	208,20	21K	1
14/03/2024	0,44%	0,88	202,00	202,00	202,00	202,00	6K	1
13/03/2024	0,56%	1,12	201,12	201,12	201,12	201,12	18K	1
12/03/2024	2,40%	4,68	200,00	200,00	200,00	200,00	10K	1
11/03/2024	2,19%	4,18	195,32	194,37	194,37	195,32	20K	2
07/03/2024	5,19%	9,43	191,14	189,81	189,81	191,52	9K	4
05/03/2024	0,01%	0,01	181,71	181,71	181,71	181,71	181	1
04/03/2024	0,36%	0,65	181,70	182,52	181,36	182,52	5K	4
28/02/2024	0,68%	1,23	181,05	179,16	179,16	181,05	2K	2
27/02/2024	-3,33%	-6,19	179,82	181,62	179,82	181,62	900	2
23/02/2024	0,41%	0,76	186,01	186,01	186,01	186,01	186	1
22/02/2024	0,00%	0,00	185,25	185,25	185,25	185,25	1K	1
21/02/2024	0,41%	0,76	185,25	185,25	185,25	185,25	926	1
20/02/2024	-7,75%	-15,51	184,49	183,00	183,00	184,59	1K	6
19/02/2024	6,95%	13,00	200,00	200,00	200,00	200,00	200	1
15/02/2024	13,47%	22,20	187,00	186,49	186,49	187,44	60K	7
01/02/2024	-3,35%	-5,71	164,80	163,52	163,52	164,80	14K	3
29/01/2024	0,40%	0,68	170,51	169,83	169,83	170,51	510	2
23/01/2024	1,94%	3,23	169,83	169,83	169,83	169,83	1K	1
17/01/2024	-0,71%	-1,19	166,60	166,60	166,60	166,60	8K	1
16/01/2024	-0,20%	-0,33	167,79	167,79	167,79	167,79	167	1
15/01/2024	-0,15%	-0,25	168,12	168,12	168,12	168,12	168	1
11/01/2024	-0,02%	-0,04	168,37	168,37	168,37	168,37	3K	1
10/01/2024	-1,82%	-3,12	168,41	168,41	168,41	168,41	168	1
05/01/2024	1,20%	2,04	171,53	171,53	171,53	171,53	2K	1
04/01/2024	-3,82%	-6,73	169,49	169,15	169,15	169,49	338	2
03/01/2024	-0,84%	-1,50	176,22	176,22	176,22	176,22	176	1
27/12/2023	1,20%	2,11	177,72	177,72	177,72	177,72	355	2
26/12/2023	2,89%	4,93	175,61	176,63	175,61	176,63	352	2
21/12/2023	-0,33%	-0,57	170,68	170,68	170,68	170,68	170	1
20/12/2023	-2,37%	-4,15	171,25	171,00	171,00	171,25	513	2
18/12/2023	0,00%	0,00	175,40	175,40	175,40	175,40	526	2
15/12/2023	-0,07%	-0,12	175,40	175,40	175,40	175,40	4K	1
14/12/2023	9,91%	15,82	175,52	176,44	175,52	176,44	16K	4
08/12/2023	1,40%	2,20	159,70	160,11	159,70	160,11	319	2
07/12/2023	3,45%	5,25	157,50	150,90	150,90	157,50	465	3
01/12/2023	2,84%	4,20	152,25	151,35	151,35	152,25	607	2
30/11/2023	-0,57%	-0,85	148,05	147,30	147,30	148,95	2K	3
27/11/2023	-0,13%	-0,20	148,90	148,90	148,90	148,90	4K	1
22/11/2023	1,32%	1,94	149,10	149,10	149,10	149,10	149	1
21/11/2023	0,83%	1,21	147,16	147,16	147,16	147,16	147	1
20/11/2023	-1,56%	-2,31	145,95	145,95	145,95	145,95	145	1
17/11/2023	2,96%	4,26	148,26	147,70	147,70	148,26	2K	3
16/11/2023	2,66%	3,73	144,00	143,90	143,90	144,00	2K	3
14/11/2023	6,27%	8,28	140,27	138,58	138,58	140,40	24K	3
13/11/2023	0,33%	0,43	131,99	132,21	131,99	132,21	528	2
10/11/2023	-1,82%	-2,44	131,56	131,82	130,15	131,82	41K	5
09/11/2023	-0,37%	-0,50	134,00	134,25	134,00	134,25	2K	3
08/11/2023	-0,19%	-0,25	134,50	134,50	134,50	134,50	134	1
07/11/2023	-1,70%	-2,33	134,75	134,96	134,75	134,96	269	2
06/11/2023	-2,67%	-3,76	137,08	139,23	137,08	139,23	691	4
03/11/2023	3,29%	4,48	140,84	141,20	140,84	141,20	10K	3
01/11/2023	0,09%	0,12	136,36	135,80	134,90	136,36	19K	5
31/10/2023	3,87%	5,07	136,24	136,24	136,24	136,24	136	1
30/10/2023	-0,39%	-0,52	131,17	129,00	128,80	131,17	22K	4
27/10/2023	-2,22%	-2,99	131,69	134,00	131,69	134,00	13K	5
26/10/2023	-6,86%	-9,92	134,68	141,00	134,25	141,00	4K	4
25/10/2023	-3,60%	-5,40	144,60	145,75	144,60	145,75	1K	3
23/10/2023	-1,09%	-1,65	150,00	150,50	150,00	150,65	901	6
20/10/2023	-3,68%	-5,79	151,65	151,79	151,00	152,40	3K	5
10/10/2023	-0,42%	-0,67	157,44	156,32	156,32	157,44	15K	3
09/10/2023	0,00%	0,00	158,11	158,11	158,11	158,11	790	1
06/10/2023	-4,06%	-6,69	158,11	157,30	157,00	158,11	16K	4
04/10/2023	1,48%	2,40	164,80	164,80	164,80	164,80	824	1
03/10/2023	-1,21%	-1,99	162,40	162,40	162,40	162,40	162	1
02/10/2023	-0,72%	-1,19	164,39	165,24	164,39	165,24	329	2
29/09/2023	1,06%	1,74	165,58	165,58	165,58	165,58	165	1
27/09/2023	-0,19%	-0,32	163,84	163,84	163,84	163,84	163	1
26/09/2023	-0,54%	-0,89	164,16	164,16	164,16	164,16	164	1
25/09/2023	2,75%	4,41	165,05	165,10	164,00	165,10	2K	3
19/09/2023	1,03%	1,64	160,64	160,64	160,64	160,64	160	1
18/09/2023	-2,98%	-4,88	159,00	160,48	159,00	160,48	5K	4
13/09/2023	-0,07%	-0,12	163,88	163,88	163,88	163,88	163	1
12/09/2023	2,52%	4,03	164,00	164,00	164,00	164,00	7K	1
11/09/2023	-3,42%	-5,67	159,97	164,99	159,97	164,99	7K	6
05/09/2023	0,86%	1,41	165,64	165,64	165,64	165,64	165	1
30/08/2023	-0,73%	-1,21	164,23	164,23	164,23	164,23	985	1
29/08/2023	1,59%	2,59	165,44	165,16	165,16	165,44	826	3
25/08/2023	0,00%	0,00	162,85	163,36	162,85	163,36	326	2
24/08/2023	-1,17%	-1,92	162,85	162,56	162,56	162,85	813	2
17/08/2023	-2,24%	-3,77	164,77	164,77	164,77	164,77	8K	1
15/08/2023	-1,32%	-2,26	168,54	169,33	168,54	169,33	676	2
14/08/2023	1,12%	1,90	170,80	170,95	170,80	170,95	854	2
11/08/2023	-1,19%	-2,04	168,90	171,00	168,90	171,00	4K	3
10/08/2023	-1,69%	-2,94	170,94	171,19	170,41	171,19	2K	3
07/08/2023	-4,25%	-7,72	173,88	173,88	173,88	173,88	173	1
04/08/2023	-0,90%	-1,64	181,60	181,60	181,60	181,60	1K	1
01/08/2023	1,69%	3,04	183,24	183,24	183,24	183,24	183	1
31/07/2023	-1,91%	-3,50	180,20	180,20	180,20	180,20	7K	1
28/07/2023	-1,01%	-1,88	183,70	183,70	183,70	183,70	367	1
27/07/2023	6,40%	11,16	185,58	185,58	185,58	185,58	185	1
25/07/2023	-2,15%	-3,84	174,42	175,05	174,42	175,05	2K	2
24/07/2023	-1,83%	-3,32	178,26	178,26	178,26	178,26	534	1
21/07/2023	5,03%	8,69	181,58	180,01	180,01	181,58	722	4
10/07/2023	1,50%	2,55	172,89	172,38	172,38	172,89	5K	2
06/07/2023	-1,53%	-2,65	170,34	173,70	170,34	173,70	684	2
03/07/2023	2,00%	3,39	172,99	172,99	172,99	172,99	22K	2
29/06/2023	2,71%	4,48	169,60	169,60	169,60	169,60	1K	1
28/06/2023	3,84%	6,10	165,12	164,01	164,01	165,12	657	2
23/06/2023	-1,58%	-2,55	159,02	160,00	158,40	160,64	13K	8
22/06/2023	-0,30%	-0,48	161,57	161,57	161,57	161,57	484	1
21/06/2023	-0,58%	-0,95	162,05	162,05	162,05	162,05	20K	1
20/06/2023	-0,86%	-1,42	163,00	163,00	163,00	163,00	163	1
15/06/2023	-0,90%	-1,50	164,42	164,42	164,42	164,42	164	1
14/06/2023	-0,29%	-0,48	165,92	168,13	164,90	168,74	9K	6
13/06/2023	3,03%	4,90	166,40	164,16	164,16	167,20	10K	4
12/06/2023	-2,27%	-3,75	161,50	165,19	161,50	165,19	5K	5
09/06/2023	-4,78%	-8,29	165,25	163,88	163,88	165,25	8K	2
07/06/2023	9,14%	14,54	173,54	172,20	172,20	173,54	3K	2
05/06/2023	-2,16%	-3,51	159,00	162,51	159,00	162,51	8K	2
02/06/2023	1,98%	3,15	162,51	162,51	162,51	162,51	2K	1
01/06/2023	-0,08%	-0,13	159,36	159,36	159,36	159,36	159	1
31/05/2023	-1,88%	-3,06	159,49	159,81	159,49	159,81	13K	2
30/05/2023	-0,28%	-0,46	162,55	164,56	162,55	164,56	816	2
29/05/2023	-0,91%	-1,49	163,01	163,01	163,01	163,01	163	1
26/05/2023	-0,09%	-0,14	164,50	164,50	164,50	164,50	164	1
25/05/2023	1,13%	1,84	164,64	164,64	164,64	164,64	493	1
23/05/2023	1,18%	1,90	162,80	164,10	162,80	164,10	815	2
22/05/2023	-1,90%	-3,11	160,90	160,90	160,90	160,90	2K	1
19/05/2023	1,21%	1,96	164,01	164,01	164,01	164,01	164	1
17/05/2023	2,94%	4,63	162,05	162,05	162,05	162,05	648	1
16/05/2023	-2,42%	-3,91	157,42	159,40	157,41	159,40	14K	3
15/05/2023	-	-	161,33	159,80	159,09	162,52	8K	5

Date,Open,High,Low,Close,Volume
24-Apr-24,203.00,203.00,202.31,202.31,1215
23-Apr-24,204.60,204.60,204.60,204.60,1023
22-Apr-24,201.40,202.40,199.00,202.40,5021
08-Apr-24,217.35,217.35,217.35,217.35,434
02-Apr-24,214.72,214.72,214.72,214.72,19324
01-Apr-24,218.24,218.24,218.24,218.24,2182
28-Mar-24,214.28,219.12,214.28,219.12,1523
27-Mar-24,215.25,215.25,214.28,214.28,1505
26-Mar-24,214.28,214.28,214.28,214.28,214
25-Mar-24,217.14,217.14,217.14,217.14,434
22-Mar-24,217.14,217.14,217.14,217.14,21714
15-Mar-24,208.20,208.20,208.20,208.20,20820
14-Mar-24,202.00,202.00,202.00,202.00,6060
13-Mar-24,201.12,201.12,201.12,201.12,18100
12-Mar-24,200.00,200.00,200.00,200.00,10000
11-Mar-24,194.37,195.32,194.37,195.32,20032
07-Mar-24,189.81,191.52,189.81,191.14,8949
05-Mar-24,181.71,181.71,181.71,181.71,181
04-Mar-24,182.52,182.52,181.36,181.70,5460
28-Feb-24,179.16,181.05,179.16,181.05,1989
27-Feb-24,181.62,181.62,179.82,179.82,900
23-Feb-24,186.01,186.01,186.01,186.01,186
22-Feb-24,185.25,185.25,185.25,185.25,1111
21-Feb-24,185.25,185.25,185.25,185.25,926
20-Feb-24,183.00,184.59,183.00,184.49,1102
19-Feb-24,200.00,200.00,200.00,200.00,200
15-Feb-24,186.49,187.44,186.49,187.00,59902
01-Feb-24,163.52,164.80,163.52,164.80,14234
29-Jan-24,169.83,170.51,169.83,170.51,510
23-Jan-24,169.83,169.83,169.83,169.83,1188
17-Jan-24,166.60,166.60,166.60,166.60,8330
16-Jan-24,167.79,167.79,167.79,167.79,167
15-Jan-24,168.12,168.12,168.12,168.12,168
11-Jan-24,168.37,168.37,168.37,168.37,3367
10-Jan-24,168.41,168.41,168.41,168.41,168
05-Jan-24,171.53,171.53,171.53,171.53,1715
04-Jan-24,169.15,169.49,169.15,169.49,338
03-Jan-24,176.22,176.22,176.22,176.22,176
27-Dec-23,177.72,177.72,177.72,177.72,355
26-Dec-23,176.63,176.63,175.61,175.61,352
21-Dec-23,170.68,170.68,170.68,170.68,170
20-Dec-23,171.00,171.25,171.00,171.25,513
18-Dec-23,175.40,175.40,175.40,175.40,526
15-Dec-23,175.40,175.40,175.40,175.40,4385
14-Dec-23,176.44,176.44,175.52,175.52,15519
08-Dec-23,160.11,160.11,159.70,159.70,319
07-Dec-23,150.90,157.50,150.90,157.50,465
01-Dec-23,151.35,152.25,151.35,152.25,607
30-Nov-23,147.30,148.95,147.30,148.05,2067
27-Nov-23,148.90,148.90,148.90,148.90,3722
22-Nov-23,149.10,149.10,149.10,149.10,149
21-Nov-23,147.16,147.16,147.16,147.16,147
20-Nov-23,145.95,145.95,145.95,145.95,145
17-Nov-23,147.70,148.26,147.70,148.26,2369
16-Nov-23,143.90,144.00,143.90,144.00,2158
14-Nov-23,138.58,140.40,138.58,140.27,24451
13-Nov-23,132.21,132.21,131.99,131.99,528
10-Nov-23,131.82,131.82,130.15,131.56,41190
09-Nov-23,134.25,134.25,134.00,134.00,1608
08-Nov-23,134.50,134.50,134.50,134.50,134
07-Nov-23,134.96,134.96,134.75,134.75,269
06-Nov-23,139.23,139.23,137.08,137.08,691
03-Nov-23,141.20,141.20,140.84,140.84,9880
01-Nov-23,135.80,136.36,134.90,136.36,19163
31-Oct-23,136.24,136.24,136.24,136.24,136
30-Oct-23,129.00,131.17,128.80,131.17,21641
27-Oct-23,134.00,134.00,131.69,131.69,13193
26-Oct-23,141.00,141.00,134.25,134.68,3508
25-Oct-23,145.75,145.75,144.60,144.60,1309
23-Oct-23,150.50,150.65,150.00,150.00,901
20-Oct-23,151.79,152.40,151.00,151.65,2880
10-Oct-23,156.32,157.44,156.32,157.44,15018
09-Oct-23,158.11,158.11,158.11,158.11,790
06-Oct-23,157.30,158.11,157.00,158.11,16329
04-Oct-23,164.80,164.80,164.80,164.80,824
03-Oct-23,162.40,162.40,162.40,162.40,162
02-Oct-23,165.24,165.24,164.39,164.39,329
29-Sep-23,165.58,165.58,165.58,165.58,165
27-Sep-23,163.84,163.84,163.84,163.84,163
26-Sep-23,164.16,164.16,164.16,164.16,164
25-Sep-23,165.10,165.10,164.00,165.05,1812
19-Sep-23,160.64,160.64,160.64,160.64,160
18-Sep-23,160.48,160.48,159.00,159.00,5292
13-Sep-23,163.88,163.88,163.88,163.88,163
12-Sep-23,164.00,164.00,164.00,164.00,6560
11-Sep-23,164.99,164.99,159.97,159.97,7248
05-Sep-23,165.64,165.64,165.64,165.64,165
30-Aug-23,164.23,164.23,164.23,164.23,985
29-Aug-23,165.16,165.44,165.16,165.44,826
25-Aug-23,163.36,163.36,162.85,162.85,326
24-Aug-23,162.56,162.85,162.56,162.85,813
17-Aug-23,164.77,164.77,164.77,164.77,8238
15-Aug-23,169.33,169.33,168.54,168.54,676
14-Aug-23,170.95,170.95,170.80,170.80,854
11-Aug-23,171.00,171.00,168.90,168.90,3549
10-Aug-23,171.19,171.19,170.41,170.94,1539
07-Aug-23,173.88,173.88,173.88,173.88,173
04-Aug-23,181.60,181.60,181.60,181.60,1452
01-Aug-23,183.24,183.24,183.24,183.24,183
31-Jul-23,180.20,180.20,180.20,180.20,7208
28-Jul-23,183.70,183.70,183.70,183.70,367
27-Jul-23,185.58,185.58,185.58,185.58,185
25-Jul-23,175.05,175.05,174.42,174.42,2450
24-Jul-23,178.26,178.26,178.26,178.26,534
21-Jul-23,180.01,181.58,180.01,181.58,722
10-Jul-23,172.38,172.89,172.38,172.89,5359
06-Jul-23,173.70,173.70,170.34,170.34,684
03-Jul-23,172.99,172.99,172.99,172.99,21969
29-Jun-23,169.60,169.60,169.60,169.60,1187
28-Jun-23,164.01,165.12,164.01,165.12,657
23-Jun-23,160.00,160.64,158.40,159.02,13049
22-Jun-23,161.57,161.57,161.57,161.57,484
21-Jun-23,162.05,162.05,162.05,162.05,20256
20-Jun-23,163.00,163.00,163.00,163.00,163
15-Jun-23,164.42,164.42,164.42,164.42,164
14-Jun-23,168.13,168.74,164.90,165.92,9174
13-Jun-23,164.16,167.20,164.16,166.40,10353
12-Jun-23,165.19,165.19,161.50,161.50,4716
09-Jun-23,163.88,165.25,163.88,165.25,8426
07-Jun-23,172.20,173.54,172.20,173.54,2595
05-Jun-23,162.51,162.51,159.00,159.00,8430
02-Jun-23,162.51,162.51,162.51,162.51,1950
01-Jun-23,159.36,159.36,159.36,159.36,159
31-May-23,159.81,159.81,159.49,159.49,12944
30-May-23,164.56,164.56,162.55,162.55,816
29-May-23,163.01,163.01,163.01,163.01,163
26-May-23,164.50,164.50,164.50,164.50,164
25-May-23,164.64,164.64,164.64,164.64,493
23-May-23,164.10,164.10,162.80,162.80,815
22-May-23,160.90,160.90,160.90,160.90,2413
19-May-23,164.01,164.01,164.01,164.01,164
17-May-23,162.05,162.05,162.05,162.05,648
16-May-23,159.40,159.40,157.41,157.42,14306
15-May-23,159.80,162.52,159.09,161.33,8344

*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: H1OG34