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: 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
23/09/20263,52%11,00323,32314,82314,82325,00123K11
22/09/20260,25%0,77312,32312,00312,00312,3273K4
21/09/20260,48%1,50311,55319,40310,05319,6682K13
18/09/2026-2,32%-7,37310,05313,57310,05314,6352K5
17/09/20268,81%25,71317,42309,59309,59320,20103K14
16/09/2026-3,73%-11,29291,71302,51288,31302,5167K160
15/09/20265,31%15,29303,00296,00286,40305,059K26
14/09/2026-8,66%-27,28287,71290,14287,23293,9397K14
11/09/202611,15%31,61314,99297,64297,64314,99120K18
10/09/2026-5,50%-16,49283,38292,00282,51292,00114K22
09/09/20265,32%15,16299,87293,01293,01299,879K15
08/09/20266,33%16,96284,71264,61264,61285,4985K47
04/09/20260,09%0,25267,75277,77264,55277,7797K200
03/09/20260,46%1,23267,50249,99239,99267,50880K33
02/09/20261,59%4,16266,27262,11255,56267,021M34
01/09/2026-3,98%-10,87262,11270,27262,11270,271K2
31/08/20260,20%0,55272,98272,43272,42272,9863K5
28/08/2026-3,05%-8,56272,43280,38270,49280,3844K48
27/08/2026-1,23%-3,50280,99289,10279,96289,1058K14
26/08/20264,42%12,05284,49276,20276,20284,496K4
25/08/20261,11%2,98272,44274,01272,44279,2912K37
24/08/2026-1,70%-4,65269,46268,62266,43277,9713K9
21/08/2026-0,46%-1,28274,11274,73273,76277,9029K30
20/08/20260,00%-0,01275,39277,43274,12277,43148K32
19/08/2026-4,96%-14,36275,40292,66273,00292,66614K11
18/08/2026-3,95%-11,92289,76292,43289,76294,568K3
17/08/2026-1,90%-5,85301,68300,98300,98303,0082K7
14/08/2026-1,76%-5,50307,53308,29306,65312,1889K28
13/08/20263,65%11,03313,03316,08312,12326,04154K61
12/08/20267,42%20,87302,00287,69287,69302,0084K22
11/08/2026-0,30%-0,85281,13271,70271,70283,08141K16
10/08/20265,37%14,38281,98284,68281,48284,8655K63
07/08/2026-1,38%-3,74267,60261,30261,30271,5587K54
06/08/2026-2,01%-5,57271,34271,36255,38271,36932K14
05/08/20262,32%6,29276,91268,24265,43279,44181K22
04/08/20265,58%14,31270,62270,54259,40272,50283K15
03/08/20265,61%13,61256,31245,84245,84256,31262K94
31/07/20262,35%5,58242,70243,60241,45243,8536K21
30/07/20262,68%6,20237,12232,00232,00238,041K3
29/07/20260,29%0,67230,92232,76226,78237,1029K122
28/07/2026-5,67%-13,84230,25228,74225,02231,2520K15
27/07/20260,42%1,02244,09246,00238,96246,0039K33
24/07/20260,46%1,12243,07243,37241,24248,2428K86
23/07/2026-1,94%-4,78241,95248,85241,95248,857323
22/07/20265,06%11,89246,73240,43240,43248,7141K5
21/07/20262,33%5,34234,84236,27234,84237,632K7
20/07/2026-3,80%-9,06229,50231,64229,37231,732K8
17/07/20262,58%6,01238,56234,87225,96238,5614K15
16/07/2026-4,27%-10,38232,55240,03229,38240,0310K42
15/07/2026-3,22%-8,08242,93254,15233,00254,151K4
14/07/20263,97%9,59251,01251,38249,58253,0613K41
13/07/2026-2,95%-7,33241,42243,06240,00243,06100K11
10/07/2026-0,92%-2,32248,75250,51248,49259,9995K42
09/07/20267,92%18,42251,07228,00228,00252,9957K214
08/07/20262,67%6,04232,65232,65232,65232,654651
07/07/20261,78%3,96226,61226,61226,61226,612261
06/07/20264,15%8,88222,65222,95222,65222,952K2
02/07/2026-7,25%-16,70213,77226,79213,12226,799K37
01/07/2026-0,40%-0,92230,47227,63227,63230,475K9
30/06/20260,51%1,17231,39229,04229,04231,3924K2
29/06/20261,94%4,39230,22227,23225,44231,1510K44
26/06/2026-5,90%-14,16225,83235,29224,15235,29136K141
25/06/2026-5,24%-13,26239,99251,62239,74251,62108K94
24/06/2026-1,27%-3,25253,25251,37250,50259,2511K43
23/06/20263,85%9,50256,50243,25243,25258,5091K150
22/06/20260,53%1,31247,00247,25246,75255,0011K39
18/06/2026-0,83%-2,06245,69247,84244,28247,8426K105
17/06/2026-0,40%-1,00247,75250,26247,75253,662K9
16/06/2026-1,29%-3,25248,75246,50244,50256,3117K10
15/06/20261,84%4,56252,00252,00246,96252,002K6
12/06/20263,61%8,62247,44247,00247,00247,6836K7
11/06/20262,28%5,32238,82232,01230,88239,2710K7
10/06/2026-9,50%-24,50233,50244,93232,99247,43422K41
09/06/2026-0,08%-0,20258,00257,54240,00258,0084K96
08/06/20261,51%3,85258,20255,56255,25259,51220K15
05/06/2026-9,54%-26,82254,35258,11250,50261,18233K59
03/06/20260,55%1,54281,17282,43267,16283,20658K82
02/06/202616,61%39,84279,63309,00269,47309,001M345
01/06/202611,54%24,81239,79227,67220,00239,793M155
29/05/202612,14%23,27214,98217,20211,09224,68141K17
28/05/20261,71%3,23191,71190,10187,72191,71161K850
27/05/2026-1,78%-3,42188,48191,90186,77191,9024K130
26/05/2026-0,04%-0,07191,90191,97190,52194,18214K279
25/05/20261,67%3,15191,97191,85191,85191,9722K3
22/05/202611,85%20,01188,82179,92179,92190,0823K15
21/05/2026-0,30%-0,51168,81167,96166,43168,818K50
20/05/20263,10%5,09169,32167,62167,62170,5151K159
19/05/20260,42%0,69164,23163,54163,54165,928K46
18/05/2026-3,02%-5,10163,54168,64163,54168,649863
15/05/20260,86%1,43168,64168,29166,76168,9357K322
14/05/20263,41%5,51167,21168,96167,21172,96111K7
13/05/202610,01%14,71161,70154,19154,19162,002K13
12/05/2026-2,78%-4,21146,99146,69146,11147,598K15
11/05/2026-0,68%-1,03151,20153,78150,99153,78117K120
08/05/20264,20%6,13152,23148,64147,81152,6911K39
07/05/2026-1,81%-2,69146,10145,81145,05146,2318K68
06/05/20260,55%0,81148,79147,98146,84148,791K6
05/05/20263,66%5,23147,98146,04145,59148,40116K96
04/05/20260,66%0,93142,75142,75142,75142,757131
30/04/2026-0,19%-0,27141,82141,12140,84142,52320K128
29/04/20262,01%2,80142,09139,75139,75142,7914K49
28/04/2026-1,30%-1,83139,29138,46138,46139,2923K169
24/04/20260,80%1,12141,12141,69141,12141,696K2
23/04/2026-2,62%-3,77140,00140,23140,00140,2347K3
22/04/20264,94%6,77143,77143,00143,00143,7781K2
20/04/20263,87%5,10137,00136,94136,94137,0019K3
17/04/20265,19%6,51131,90129,89129,89131,933K3
13/04/20269,03%10,39125,39124,80124,55125,39377K3
09/04/2026-0,48%-0,55115,00115,00115,00115,001151
19/03/20263,39%3,79115,55115,55115,55115,551151
12/03/20261,78%1,95111,76111,76111,76111,761K1
10/03/20261,68%1,81109,81111,74109,81114,0729K4
09/03/2026-4,53%-5,13108,00108,00108,00108,0022K1
04/03/20268,95%9,29113,13113,13113,13113,1316K1
23/02/2026-9,92%-11,44103,84110,92103,84110,924K2
02/02/20262,47%2,78115,28115,28115,28115,289221
29/01/20260,01%0,01112,50112,50112,50112,503K1
27/01/20262,68%2,94112,49112,49112,49112,492K1
21/01/20260,00%0,00109,55109,55109,55109,551091
20/01/2026-8,10%-9,65109,55110,00109,55110,005K2
15/01/2026-1,36%-1,64119,20119,20119,20119,201191
13/01/2026-8,42%-11,11120,84120,84120,84120,844831
05/01/2026-3,05%-4,15131,95131,95131,95131,951311
29/12/20250,09%0,12136,10136,10136,10136,102721
26/12/2025-1,68%-2,33135,98135,98135,98135,981351
22/12/20252,39%3,23138,31138,31138,31138,311381
19/12/20252,67%3,51135,08131,57131,57135,081K2
18/12/2025-0,39%-0,52131,57131,57131,57131,571311
16/12/20252,40%3,09132,09133,75132,09133,7540K3
15/12/20250,00%0,00129,00129,00128,12129,0065K37
12/12/20250,05%0,06129,00129,00129,00129,0064K2
08/12/20255,04%6,19128,94128,94128,94128,9426K1
05/12/20255,35%6,23122,75117,23117,23122,75360K5
01/12/2025--116,52116,52116,52116,5253K1


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar