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

papéis
mais

Cotação atual, histórico e gráfico do papel: H1PE34

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
24/06/2024-5,42%-6,35110,80117,15110,80117,15425K17
20/06/2024-4,73%-5,82117,15124,56117,15124,563M1.319
19/06/2024-1,37%-1,71122,97121,25121,25122,9737K8
17/06/20248,42%9,68124,68117,72117,72124,686K4
13/06/202410,11%10,56115,00115,00115,00115,001151
10/06/20240,00%0,00104,44104,44104,44104,443131
07/06/20241,20%1,24104,44104,44104,44104,441K1
06/06/2024-2,08%-2,19103,20102,70102,70103,201K3
05/06/202413,58%12,60105,39105,00105,00105,751K3
03/06/20241,63%1,4992,7993,6092,7993,60223K10
31/05/2024-4,02%-3,8291,3091,3091,3091,303651
24/05/20240,00%0,0095,1295,1295,1295,122851
23/05/20248,09%7,1295,1295,5995,1295,597K2
20/05/2024-0,23%-0,2088,0088,0088,0088,00881
10/05/20241,24%1,0888,2088,2088,2088,201K1
06/05/20241,97%1,6887,1287,1287,1287,121K1
03/05/20241,64%1,3885,4485,4485,4485,44851
02/05/2024-4,30%-3,7884,0684,0684,0684,061K1
29/04/2024-2,11%-1,8987,8487,8487,8487,841K1
09/04/2024-1,95%-1,7889,7389,7389,7389,732691
04/04/2024-1,07%-0,9991,5191,5191,5191,51911
03/04/20244,17%3,7092,5092,5092,5092,50921
28/03/20245,92%4,9688,8088,8088,8088,8025K1
20/03/2024-1,21%-1,0383,8483,8483,8483,84831
19/03/2024-1,67%-1,4484,8784,8784,8784,871691
15/03/2024-1,25%-1,0986,3186,3186,3186,311721
14/03/2024-5,62%-5,2087,4087,9987,4087,992633
12/03/20241,87%1,7092,6091,2691,2692,602K2
08/03/20241,71%1,5390,9090,9090,9090,901811
07/03/2024-0,80%-0,7289,3790,4589,3790,452K2
06/03/20243,98%3,4590,0990,0990,0990,09901
05/03/20242,28%1,9386,6484,7284,7186,641K3
04/03/202410,53%8,0784,7176,9076,9084,7113K6
01/03/20241,70%1,2876,6471,8171,8176,6411K2
26/02/2024-0,32%-0,2475,3675,3675,3675,363761
23/02/20240,00%0,0075,6075,6075,6075,607561
16/02/2024-0,21%-0,1675,6075,6075,6075,607561
07/02/20240,21%0,1675,7675,7675,7675,766061
01/02/2024-0,32%-0,2475,6075,6075,6075,602261
31/01/2024-3,39%-2,6675,8475,8475,8475,842K1
30/01/20241,29%1,0078,5079,7678,5079,762K3
26/01/2024-0,74%-0,5877,5077,5077,5077,501551
25/01/20241,40%1,0878,0878,0078,0078,082K2
23/01/2024-0,39%-0,3077,0077,0077,0077,001541
22/01/20243,56%2,6677,3077,3077,3077,3054K2
18/01/20240,00%0,0074,6474,6474,6474,64741
17/01/2024-1,17%-0,8874,6475,5274,6475,528984
16/01/2024-5,34%-4,2675,5276,0075,5276,0053K2
11/01/20240,03%0,0279,7879,7879,7879,782K1
10/01/2024-3,64%-3,0179,7679,7679,7679,762K1
03/01/20240,80%0,6682,7782,1182,1182,772K2
02/01/20248,73%6,5982,1182,1182,1182,112K1
28/11/2023-1,97%-1,5275,5276,1175,5276,11182K3
31/10/20230,00%0,0077,0477,0477,0477,041541
30/10/2023-12,02%-10,5377,0477,0477,0477,042311
02/10/20230,66%0,5787,5787,5787,5787,57871
28/09/20232,29%1,9587,0087,0087,0087,004351
27/09/2023-0,06%-0,0585,0585,0585,0585,05851
25/09/2023-0,47%-0,4085,1085,1085,1085,102552
12/09/2023-2,24%-1,9685,5085,5085,5085,504271
06/09/20236,45%5,3087,4687,7687,4687,761752
30/08/20230,26%0,2182,1682,1682,1682,16821
28/08/2023-4,84%-4,1781,9587,1481,9587,141692
10/08/20232,62%2,2086,1285,9985,9986,224K6
02/08/20230,77%0,6483,9283,9283,9283,925K1
01/08/20230,00%0,0083,2883,2883,2883,28831
27/07/20230,00%0,0083,2883,2883,2883,288321
25/07/20232,36%1,9283,2883,2883,2883,283331
24/07/2023-1,55%-1,2881,3681,3681,3681,36811
21/07/20230,35%0,2982,6482,6482,6482,64821
10/07/202316,97%11,9582,3580,9280,9282,454894
17/05/20230,87%0,6170,4070,4070,4070,40701
15/05/20230,00%0,0069,7969,7969,7969,793482
05/05/2023-0,50%-0,3569,7969,7969,7969,793481
03/05/2023-0,99%-0,7070,1470,1470,1470,14701
28/04/20230,40%0,2870,8471,8070,8471,80177K3
27/04/2023-5,35%-3,9970,5670,6370,4071,233535
20/04/2023-1,49%-1,1374,5574,5574,5574,55741
19/04/2023-3,57%-2,8075,6875,6875,6875,689K1
17/04/20231,13%0,8878,4878,4878,4878,48781
14/04/2023-5,55%-4,5677,6077,6077,6077,60771
28/02/20231,68%1,3682,1682,1682,1682,16821
23/02/2023-1,27%-1,0480,8080,8080,8080,80801
22/02/2023-2,39%-2,0081,8481,8481,8481,849826
06/02/20230,00%0,0083,8483,8483,8483,841K1
03/02/20232,34%1,9283,8482,9782,9784,003K3
25/01/2023-1,06%-0,8881,9281,9281,9281,921K1
20/01/2023-0,52%-0,4382,8082,8082,8082,80821
17/01/20230,00%0,0083,2383,2383,2383,23831
16/01/2023-1,39%-1,1783,2383,2383,2383,23831
13/01/20231,69%1,4084,4084,4084,4084,408K1
12/01/2023-5,14%-4,5083,0083,5283,0083,5217K3
11/01/2023-2,78%-2,5087,5083,4383,4387,504K2
06/01/20231,24%1,1090,0090,0090,0090,00901
05/01/20231,53%1,3488,9088,9088,9088,90881
03/01/20233,55%3,0087,5687,5687,5687,568752
27/12/20225,59%4,4884,5684,5684,5684,562K1
22/12/2022-2,34%-1,9280,0880,0880,0880,081601
21/12/20220,69%0,5682,0082,0082,0082,00821
19/12/2022-5,28%-4,5481,4481,4481,4481,443251
14/12/2022-0,49%-0,4285,9885,9885,9885,988591
12/12/20221,23%1,0586,4085,8985,8986,4028K2
07/12/2022-0,01%-0,0185,3585,3585,3585,35851
23/11/20224,00%3,2885,3685,3685,3685,361701
16/11/20223,68%2,9182,0882,0882,0882,083281
10/11/202211,21%7,9879,1779,1779,1779,178K1
04/11/2022-3,24%-2,3871,1971,1971,1971,19711
01/11/2022-1,35%-1,0173,5773,8673,5773,862212
31/10/20228,94%6,1274,5868,4768,4775,752K9
21/10/20221,56%1,0568,4668,4668,4668,46681
17/10/20221,26%0,8467,4167,4167,4167,41671
14/10/20223,53%2,2766,5766,5766,5766,571331
11/10/2022-1,55%-1,0164,3064,3064,3064,301281
07/10/2022-2,10%-1,4065,3164,9864,9865,311302
06/10/20220,00%0,0066,7166,8666,7166,861332
05/10/20223,23%2,0966,7166,7166,7166,71661
03/10/2022-1,19%-0,7864,6264,6264,6264,621931
28/09/20224,01%2,5265,4065,3965,3965,407K2
23/09/2022-1,29%-0,8262,8863,4262,8863,429K2
22/09/2022-4,78%-3,2063,7063,7063,7063,706K1
19/09/2022-0,24%-0,1666,9067,0666,9067,067362
14/09/2022-3,43%-2,3867,0667,0667,0667,06671
13/09/20220,29%0,2069,4469,0069,0069,449K3
08/09/20220,30%0,2169,2469,1669,1669,246922
06/09/20221,04%0,7169,0368,8468,8469,031K2
02/09/2022-3,77%-2,6868,3268,3268,3268,327K1
26/08/2022-8,54%-6,6371,0072,9471,0072,942K2
22/08/20220,00%0,0077,6377,6377,6377,631K1
17/08/20223,01%2,2777,6377,6377,6377,63771
15/08/20222,18%1,6175,3675,3675,3675,361K1
08/08/2022-1,10%-0,8273,7574,5473,7574,541482
04/08/20222,43%1,7774,5772,7972,7974,5710K2
26/07/2022-2,22%-1,6572,8072,8072,8072,802K1
25/07/2022--74,4574,8574,4574,858K2


*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

© 2017-2024 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