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: H1RB34

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
24/04/20254,20%13,50335,00334,90334,90335,003K3
07/04/2025-5,25%-17,82321,50322,90321,50322,92170K26
25/10/2024-1,87%-6,46339,32339,32339,32339,323391
14/10/2024-2,38%-8,42345,78345,78345,78345,783451
16/09/2024-0,10%-0,35354,20354,20354,20354,203541
06/09/202414,37%44,55354,55302,44302,44354,551K4
12/08/2024-1,53%-4,82310,00310,00310,00310,003101
07/08/20240,00%0,00314,82314,82314,82314,826291
05/08/2024-3,93%-12,88314,82314,82314,82314,82443K1
01/08/20241,77%5,70327,70327,03327,03327,70461K4
26/07/20243,46%10,76322,00322,00322,00322,003221
03/07/202415,70%42,24311,24311,24311,24311,242K1
24/05/20249,46%23,24269,00239,79239,79269,242K4
27/02/20245,48%12,76245,76245,76245,76245,762451
22/01/20244,02%9,00233,00233,00233,00233,002K1
18/01/2024-0,88%-2,00224,00224,00224,00224,002K1
17/01/20240,55%1,24226,00226,00226,00226,005K1
16/01/20242,16%4,76224,76224,76224,76224,7627K1
12/01/2024-1,35%-3,00220,00220,00220,00220,0015K1
11/01/2024-1,33%-3,00223,00222,64222,64223,009K2
10/01/2024-0,44%-1,00226,00226,00226,00226,007K1
09/01/2024-1,30%-3,00227,00227,00227,00227,0011K1
08/01/2024-0,86%-2,00230,00230,00230,00230,0018K1
05/01/2024-0,43%-1,00232,00232,00232,00232,009K1
04/01/2024-1,54%-3,64233,00233,00233,00233,0016K1
03/01/2024-1,09%-2,61236,64238,00236,64238,0034K2
02/01/20242,24%5,25239,25239,25239,25239,2514K1
28/12/2023-0,51%-1,20234,00234,00234,00234,002K1
27/12/20231,38%3,20235,20235,20235,20235,2012K1
26/12/20230,69%1,60232,00232,00232,00232,0012K1
22/12/20230,39%0,90230,40230,40230,40230,409K1
21/12/2023-1,08%-2,50229,50229,50229,50229,502K1
20/12/20232,43%5,50232,00232,00232,00232,0016K1
19/12/2023-1,06%-2,43226,50226,50226,50226,5025K1
18/12/2023-0,25%-0,57228,93228,93228,93228,937K1
15/12/2023-1,29%-3,00229,50229,50229,50229,505K1
14/12/20231,31%3,00232,50232,50232,50232,507K1
13/12/2023-1,35%-3,14229,50229,50229,50229,5016K1
12/12/20232,30%5,24232,64232,64232,64232,642K1
11/12/20231,14%2,56227,40227,40227,40227,4014K1
08/12/20231,74%3,84224,84224,00224,00224,8415K2
07/12/20230,45%1,00221,00221,00221,00221,0018K1
06/12/2023-4,73%-10,92220,00220,00220,00220,0022K1
05/12/2023-0,03%-0,08230,92230,92230,92230,922K1
04/12/20230,67%1,54231,00229,63229,63231,0014K2
01/12/20230,86%1,96229,46229,46229,46229,4618K1
30/11/20231,88%4,20227,50227,50227,50227,5020K1
29/11/20230,59%1,30223,30223,30223,30223,3018K1
28/11/2023-4,39%-10,20222,00222,00222,00222,0020K1
27/11/20230,52%1,20232,20232,20232,20232,2028K1
24/11/20230,43%1,00231,00231,00231,00231,0058K1
22/11/20231,32%3,00230,00230,00230,00230,0028K1
21/11/20231,96%4,36227,00214,94214,94227,0031K3
20/11/20230,02%0,04222,64222,64222,64222,6420K1
17/11/20230,72%1,60222,60223,00222,60223,0018K2
16/11/2023-1,30%-2,90221,00221,00221,00221,0011K1
14/11/20231,59%3,50223,90223,90223,90223,9011K1
13/11/20230,18%0,40220,40220,40220,40220,4044K2
10/11/20236,80%14,00220,00217,76216,50220,008K3
06/11/2023-6,06%-13,30206,00206,20206,00206,202K2
20/10/2023-0,12%-0,26219,30218,04218,04219,303K2
17/10/2023-0,30%-0,66219,56219,56219,56219,562191
16/10/20231,02%2,22220,22220,22220,22220,224401
11/10/20236,14%12,62218,00218,00218,00218,002K1
25/09/20230,78%1,58205,38205,38205,38205,388211
20/09/20235,57%10,76203,80203,80203,80203,802K1
15/09/202317,28%28,44193,04192,20191,80193,044K5
04/08/20235,11%8,00164,60164,60164,60164,601K1
14/06/20232,23%3,42156,60156,60156,60156,604691
06/06/20234,20%6,18153,18152,00152,00153,1811K4
19/05/2023-7,55%-12,00147,00147,50147,00147,504K2
11/05/2023-3,05%-5,00159,00159,00159,00159,003K1
09/05/2023-4,04%-6,90164,00164,00164,00164,006561
12/04/2023-1,25%-2,16170,90170,90170,90170,903K1
11/04/2023-0,06%-0,10173,06173,06173,06173,061731
04/04/2023-5,89%-10,84173,16173,16173,16173,161731
16/03/20230,00%0,00184,00184,00184,00184,005521
15/03/2023-0,12%-0,23184,00184,00184,00184,002K1
13/03/2023-1,85%-3,47184,23184,23184,23184,233681
03/03/2023-6,99%-14,10187,70171,54171,54188,207184
17/02/20230,00%0,00201,80201,80201,80201,8040K1
10/02/2023-1,03%-2,10201,80201,80201,80201,802011
08/02/2023-0,05%-0,10203,90203,90203,90203,902031
07/02/20234,74%9,23204,00204,00204,00204,002041
30/01/20230,01%0,02194,77194,77194,77194,771941
26/01/20231,78%3,41194,75193,00193,00194,947753
05/01/2023-1,62%-3,16191,34191,34191,34191,341911
03/01/20230,00%0,00194,50194,50194,50194,509721
28/12/2022-12,51%-27,80194,50194,50194,50194,509721
19/12/20220,00%0,00222,30222,30222,30222,308891
14/12/2022-1,58%-3,56222,30193,37193,37224,001K5
30/11/2022-5,03%-11,96225,86204,57204,57225,862K2
22/11/20226,35%14,19237,82237,82237,82237,827131
21/11/2022-1,20%-2,72223,63223,63223,63223,632K1
18/11/2022-0,01%-0,03226,35226,35226,35226,352K1
17/11/20224,64%10,03226,38226,38226,38226,385K1
16/11/20221,30%2,78216,35216,35216,35216,352K1
11/11/2022-2,92%-6,43213,57216,26213,57216,269K2
10/11/20225,77%12,00220,00219,00219,00220,0013K3
09/11/20220,00%0,00208,00208,00208,00208,0035K1
08/11/20222,11%4,29208,00208,00208,00208,0058K1
07/11/20223,14%6,21203,71203,71203,71203,7159K2
04/11/2022-2,13%-4,30197,50204,60197,50204,6040K3
03/11/2022-4,36%-9,20201,80200,67200,67201,8085K3
01/11/2022-2,31%-5,00211,00211,00211,00211,0059K1
31/10/2022-1,82%-4,00216,00217,58216,00217,5842K3
27/10/20220,39%0,86220,00220,00220,00220,0042K1
26/10/20220,24%0,52219,14221,00219,14221,0059K2
25/10/20220,18%0,40218,62218,62218,62218,629K1
24/10/20223,32%7,02218,22218,22218,22218,2248K2
21/10/2022-0,52%-1,11211,20211,20211,20211,2040K1
20/10/2022-1,37%-2,95212,31212,31212,31212,3117K1
19/10/2022-0,74%-1,61215,26215,26215,26215,264K1
18/10/20220,95%2,04216,87216,87216,87216,8746K1
17/10/20222,92%6,09214,83200,97200,97215,0037K6
14/10/20222,63%5,34208,74211,52208,74211,5213K3
13/10/20222,29%4,56203,40203,40203,40203,4037K1
11/10/2022-1,07%-2,16198,84198,84198,84198,8424K1
10/10/20220,49%0,99201,00201,00201,00201,0020K2
07/10/2022-3,97%-8,26200,01206,01200,01206,2244K6
06/10/2022-2,79%-5,98208,27208,27208,27208,2723K1
05/10/2022-0,17%-0,37214,25210,00210,00214,2563K5
04/10/20221,94%4,08214,62217,16211,68217,1613K6
03/10/2022-10,79%-25,46210,54210,14210,14210,5481K3
29/09/20220,43%1,00236,00236,00236,00236,002K1
28/09/20220,49%1,14235,00235,00235,00235,0016K1
27/09/20221,48%3,40233,86236,00233,86236,005K2
26/09/20221,52%3,46230,46230,46230,46230,462301
23/09/2022-0,79%-1,80227,00227,00227,00227,002K1
22/09/2022-3,34%-7,90228,80228,80228,80228,807K2
21/09/20222,14%4,96236,70236,70236,70236,7012K1
19/09/2022-1,39%-3,26231,74231,74231,74231,7412K1
16/09/2022-0,58%-1,36235,00235,80235,00235,8021K2
15/09/2022--236,36233,22233,22236,3610K2


*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

© 2017-2025 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
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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar