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: H1RL34

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
07/05/2025-4,59%-8,03166,93167,99166,93167,996692
09/04/20255,56%9,21174,96174,96174,96174,968741
25/03/2025-1,92%-3,25165,75165,75165,75165,752K1
24/03/2025-1,31%-2,24169,00168,01168,01169,328K3
07/03/20252,08%3,49171,24171,24171,24171,242K1
06/03/20253,87%6,25167,75166,50166,50167,7567K61
27/02/2025-5,42%-9,25161,50163,50161,50163,5065K18
25/02/20250,35%0,60170,75170,30170,30171,0052K56
21/02/20253,25%5,35170,15166,08166,08170,5056K13
20/02/20252,14%3,45164,80165,44164,80165,442K2
19/02/20250,53%0,85161,35161,35161,35161,353221
18/02/2025-0,93%-1,50160,50162,50160,25162,5018K12
17/02/2025-0,64%-1,04162,00162,00162,00162,001K1
14/02/2025-0,74%-1,21163,04162,85162,85163,6018K21
13/02/2025-0,58%-0,95164,25164,90164,25164,9035K27
12/02/2025-0,18%-0,30165,20165,58165,20165,5818K7
11/02/2025-10,91%-20,26165,50165,50165,50165,5012K2
27/01/20252,79%5,04185,76185,76185,76185,769K1
15/01/2025-0,59%-1,07180,72180,72180,72180,721801
14/01/2025-1,81%-3,35181,79185,79181,79185,795493
08/01/2025-0,79%-1,48185,14185,14185,14185,141851
07/01/2025-5,27%-10,38186,62186,62186,62186,621861
27/12/2024-1,01%-2,00197,00197,40197,00197,402K2
13/12/20242,28%4,44199,00199,60198,20199,609955
05/12/2024-0,17%-0,34194,56194,56194,56194,561941
03/12/20242,31%4,40194,90194,00194,00194,905K6
28/11/20243,93%7,20190,50190,50190,50190,501901
26/11/20244,38%7,69183,30181,98181,98183,3033K5
12/11/2024-0,90%-1,59175,61177,48175,61177,483532
31/10/20240,08%0,14177,20177,20177,20177,204K2
30/10/2024-0,32%-0,57177,06177,06177,06177,063541
28/10/2024-0,43%-0,76177,63174,82174,82177,637073
24/10/20240,21%0,37178,39178,39178,39178,395351
17/10/20241,54%2,70178,02178,02178,02178,021781
15/10/20242,47%4,22175,32177,00175,32177,004K7
25/09/2024-3,79%-6,74171,10171,10171,10171,1022K2
23/09/20240,41%0,72177,84177,84177,84177,843551
11/09/20241,44%2,51177,12177,12177,12177,125311
04/09/2024-6,12%-11,39174,61172,71172,71174,619K2
03/09/20243,79%6,80186,00185,30185,30186,001K7
28/08/20241,01%1,80179,20178,70178,70179,207154
27/08/20240,00%0,00177,40176,60176,60177,408855
26/08/2024-0,35%-0,62177,40176,60176,60177,408855
20/08/20240,46%0,82178,02175,80175,80178,028825
16/08/20240,00%0,00177,20177,20177,20177,201771
14/08/20243,32%5,70177,20177,10177,10177,203542
12/08/2024-5,67%-10,30171,50171,50171,50171,502K4
01/08/20243,09%5,45181,80181,80181,80181,801811
24/07/2024-2,53%-4,57176,35176,35176,35176,358811
18/07/20246,39%10,86180,92180,92180,92180,922K3
17/07/2024-0,57%-0,98170,06170,06170,06170,061701
11/07/20242,88%4,78171,04171,04171,04171,041711
21/06/20240,10%0,17166,26166,26166,26166,262K2
20/06/2024-9,19%-16,81166,09163,00163,00166,0910K3
10/05/20240,33%0,60182,90182,40182,40182,905483
09/05/20242,53%4,50182,30181,80181,80182,309105
07/05/20241,10%1,94177,80177,00177,00177,808875
08/04/20240,31%0,54175,86175,86175,86175,868791
05/04/20243,13%5,32175,32175,32175,32175,323K2
15/03/20240,00%0,00170,00169,83169,83170,008494
14/03/2024-0,89%-1,53170,00171,53170,00171,533K9
13/03/20241,10%1,87171,53171,18170,34171,5335K4
12/03/20240,71%1,19169,66170,51169,66170,511K2
08/03/20240,00%0,00168,47168,47168,47168,476731
07/03/2024-0,30%-0,50168,47170,17167,62170,3451K19
06/03/202412,46%18,72168,97168,97168,97168,971681
22/02/20242,74%4,00150,25147,00147,00150,25923K144
21/02/20240,17%0,25146,25146,00146,00146,2544K4
20/02/20241,32%1,90146,00146,00145,90146,004K13
09/02/2024-2,11%-3,10144,10144,45144,00144,4576K3
07/02/2024-0,91%-1,35147,20148,50147,20148,50257K41
06/02/2024-0,27%-0,40148,55148,95148,55148,95104K15
05/02/2024-1,10%-1,65148,95150,45148,95150,45214K88
01/02/20240,00%0,00150,60149,20148,85150,6097K30
31/01/2024-1,25%-1,90150,60151,25150,60151,30211K30
26/01/20242,07%3,10152,50152,00152,00152,75267K10
25/01/2024-0,40%-0,60149,40149,40149,40149,4037K1
24/01/2024-0,37%-0,55150,00150,70150,00150,7083K19
23/01/20240,30%0,45150,55150,85150,50150,8568K20
22/01/2024-0,83%-1,25150,10150,75150,10150,75135K18
19/01/2024-4,21%-6,65151,35151,40151,35151,4553K7
09/01/20241,06%1,65158,00157,75157,75158,0087K3
08/01/20243,20%4,85156,35156,50156,35156,5086K3
01/12/20232,25%3,34151,50151,50151,50151,501511
29/11/2023-7,58%-12,16148,16150,00148,16150,004482
21/11/20230,00%0,00160,32160,32160,32160,323201
16/11/20230,23%0,36160,32160,60160,32160,604812
14/11/2023-0,32%-0,52159,96159,04159,04159,969573
10/11/20230,11%0,18160,48160,48160,48160,481601
08/11/2023-0,61%-0,98160,30160,30160,30160,301601
06/11/2023-0,49%-0,80161,28163,68161,28163,6829K2
03/11/2023-15,14%-28,92162,08190,07162,08190,073K6
20/07/20230,90%1,70191,00191,00191,00191,0096K2
19/07/2023-1,94%-3,74189,30189,95189,30189,9595K5
17/07/2023-2,36%-4,66193,04192,00192,00193,042K8
07/06/2023-1,61%-3,24197,70197,70197,70197,703951
02/06/2023-0,23%-0,46200,94205,43200,94205,434K2
20/04/20230,90%1,79201,40201,40201,40201,404021
13/04/2023-0,24%-0,49199,61200,11199,61200,113992
23/03/2023-2,20%-4,50200,10200,02200,02200,1021K9
14/03/2023-6,49%-14,20204,60204,90204,60204,9044K14
02/03/2023-7,45%-17,60218,80218,80218,80218,801K1
21/12/2022-3,11%-7,60236,40236,40236,40236,402K1
30/11/2022-4,31%-11,00244,00244,00244,00244,003K1
11/11/20224,68%11,40255,00255,00255,00255,002551
13/10/20224,55%10,60243,60243,60243,60243,606K2
07/10/2022-5,06%-12,41233,00231,87231,87233,004642
22/09/20221,20%2,91245,41245,41245,41245,414901
12/09/2022-0,61%-1,50242,50242,50242,50242,502421
01/09/2022-6,25%-16,26244,00244,00244,00244,001K1
22/08/2022-1,26%-3,32260,26260,26260,26260,267K1
19/08/20229,76%23,43263,58260,75260,75263,582K2
23/06/20221,87%4,40240,15240,15240,15240,152401
25/05/2022-1,57%-3,77235,75235,75235,75235,752351
04/04/2022-12,73%-34,95239,52239,52239,52239,522391
03/01/20220,95%2,58274,47274,47274,47274,4710K1
16/12/20210,00%0,00271,89271,89271,89271,892711
14/12/202114,78%35,01271,89271,89271,89271,892711
08/12/2021-0,10%-0,24236,88237,12235,75237,502K7
22/11/20217,25%16,02237,12230,01230,01237,121K2
14/09/2021-5,51%-12,90221,10221,10221,10221,102211
31/08/2021-1,89%-4,50234,00234,00234,00234,0030K1
24/08/2021-2,19%-5,34238,50238,50238,50238,502381
16/08/2021-0,67%-1,64243,84243,84243,84243,842431
21/07/20210,00%0,00245,48245,48245,48245,487361
12/07/20210,00%0,00245,48245,48245,48245,482451
06/07/20212,59%6,20245,48245,48245,48245,489811
30/06/2021-3,22%-7,96239,28239,28239,28239,2872K1
18/05/2021-0,50%-1,25247,24247,24247,24247,242471
17/05/20210,00%-0,01248,49248,49248,49248,492K1
14/05/2021-4,86%-12,70248,50250,98248,50250,988K3
19/04/2021-2,54%-6,80261,20264,79261,20264,795252
08/04/20211,30%3,45268,00263,59263,59268,005K3
18/03/2021--264,55264,55264,55264,551K1


*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