Cotação atual, histórico e gráfico do papel: H1RL34

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 H1RL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2025	-1,91%	-2,47	127,01	127,01	127,01	127,01	127	1
21/10/2025	0,14%	0,18	129,48	128,25	128,25	129,76	2K	5
09/10/2025	0,47%	0,60	129,30	129,30	129,30	129,30	129	1
07/10/2025	-1,30%	-1,69	128,70	130,91	128,70	130,91	259	2
06/10/2025	-1,86%	-2,47	130,39	130,39	130,39	130,39	130	1
03/10/2025	0,20%	0,26	132,86	132,34	132,34	132,86	265	2
01/10/2025	1,19%	1,56	132,60	132,60	132,60	132,60	132	1

29/09/2025	-1,27%	-1,69	131,04	130,78	130,78	131,04	1K	2
25/09/2025	1,71%	2,23	132,73	132,73	132,73	132,73	132	1
24/09/2025	0,00%	0,00	130,50	130,50	130,50	130,50	522	1
22/09/2025	-1,68%	-2,23	130,50	130,50	130,50	130,50	261	1
18/09/2025	0,00%	0,00	132,73	132,73	132,73	132,73	398	1
16/09/2025	-2,66%	-3,63	132,73	132,73	132,73	132,73	398	1
11/09/2025	-0,61%	-0,84	136,36	136,36	136,36	136,36	136	1
04/09/2025	-1,01%	-1,40	137,20	137,20	137,20	137,20	137	1
03/09/2025	0,51%	0,70	138,60	138,60	138,60	138,60	138	1
02/09/2025	-5,33%	-7,77	137,90	137,90	137,90	137,90	137	1
01/09/2025	5,00%	6,94	145,67	145,67	145,67	145,67	145	1
29/08/2025	1,53%	2,09	138,73	140,40	138,73	140,40	14K	5
28/08/2025	-12,14%	-18,88	136,64	138,50	129,50	138,50	84K	43
04/08/2025	-7,22%	-12,10	155,52	155,36	155,36	155,68	2K	7
08/07/2025	0,61%	1,02	167,62	167,62	167,62	167,62	167	1
07/07/2025	0,15%	0,25	166,60	166,94	166,60	166,94	333	2
04/07/2025	-0,15%	-0,25	166,35	166,35	166,35	166,35	166	1
03/07/2025	-2,68%	-4,59	166,60	166,43	166,43	166,60	333	2
12/06/2025	-0,49%	-0,85	171,19	171,19	171,19	171,19	2K	1
11/06/2025	-0,30%	-0,51	172,04	172,00	172,00	172,04	6K	2
16/05/2025	0,51%	0,87	172,55	172,55	172,55	172,55	517	1
15/05/2025	4,68%	7,68	171,68	171,68	171,68	171,68	858	1
14/05/2025	-2,16%	-3,62	164,00	163,68	163,68	164,00	7K	2
12/05/2025	1,13%	1,87	167,62	167,62	167,62	167,62	1K	1
09/05/2025	-0,71%	-1,18	165,75	166,77	165,75	166,77	2K	3
07/05/2025	-4,59%	-8,03	166,93	167,99	166,93	167,99	669	2
09/04/2025	5,56%	9,21	174,96	174,96	174,96	174,96	874	1
25/03/2025	-1,92%	-3,25	165,75	165,75	165,75	165,75	2K	1
24/03/2025	-1,31%	-2,24	169,00	168,01	168,01	169,32	8K	3
07/03/2025	2,08%	3,49	171,24	171,24	171,24	171,24	2K	1
06/03/2025	3,87%	6,25	167,75	166,50	166,50	167,75	67K	61
27/02/2025	-5,42%	-9,25	161,50	163,50	161,50	163,50	65K	18
25/02/2025	0,35%	0,60	170,75	170,30	170,30	171,00	52K	56
21/02/2025	3,25%	5,35	170,15	166,08	166,08	170,50	56K	13
20/02/2025	2,14%	3,45	164,80	165,44	164,80	165,44	2K	2
19/02/2025	0,53%	0,85	161,35	161,35	161,35	161,35	322	1
18/02/2025	-0,93%	-1,50	160,50	162,50	160,25	162,50	18K	12
17/02/2025	-0,64%	-1,04	162,00	162,00	162,00	162,00	1K	1
14/02/2025	-0,74%	-1,21	163,04	162,85	162,85	163,60	18K	21
13/02/2025	-0,58%	-0,95	164,25	164,90	164,25	164,90	35K	27
12/02/2025	-0,18%	-0,30	165,20	165,58	165,20	165,58	18K	7
11/02/2025	-10,91%	-20,26	165,50	165,50	165,50	165,50	12K	2
27/01/2025	2,79%	5,04	185,76	185,76	185,76	185,76	9K	1
15/01/2025	-0,59%	-1,07	180,72	180,72	180,72	180,72	180	1
14/01/2025	-1,81%	-3,35	181,79	185,79	181,79	185,79	549	3
08/01/2025	-0,79%	-1,48	185,14	185,14	185,14	185,14	185	1
07/01/2025	-5,27%	-10,38	186,62	186,62	186,62	186,62	186	1
27/12/2024	-1,01%	-2,00	197,00	197,40	197,00	197,40	2K	2
13/12/2024	2,28%	4,44	199,00	199,60	198,20	199,60	995	5
05/12/2024	-0,17%	-0,34	194,56	194,56	194,56	194,56	194	1
03/12/2024	2,31%	4,40	194,90	194,00	194,00	194,90	5K	6
28/11/2024	3,93%	7,20	190,50	190,50	190,50	190,50	190	1
26/11/2024	4,38%	7,69	183,30	181,98	181,98	183,30	33K	5
12/11/2024	-0,90%	-1,59	175,61	177,48	175,61	177,48	353	2
31/10/2024	0,08%	0,14	177,20	177,20	177,20	177,20	4K	2
30/10/2024	-0,32%	-0,57	177,06	177,06	177,06	177,06	354	1
28/10/2024	-0,43%	-0,76	177,63	174,82	174,82	177,63	707	3
24/10/2024	0,21%	0,37	178,39	178,39	178,39	178,39	535	1
17/10/2024	1,54%	2,70	178,02	178,02	178,02	178,02	178	1
15/10/2024	2,47%	4,22	175,32	177,00	175,32	177,00	4K	7
25/09/2024	-3,79%	-6,74	171,10	171,10	171,10	171,10	22K	2
23/09/2024	0,41%	0,72	177,84	177,84	177,84	177,84	355	1
11/09/2024	1,44%	2,51	177,12	177,12	177,12	177,12	531	1
04/09/2024	-6,12%	-11,39	174,61	172,71	172,71	174,61	9K	2
03/09/2024	3,79%	6,80	186,00	185,30	185,30	186,00	1K	7
28/08/2024	1,01%	1,80	179,20	178,70	178,70	179,20	715	4
27/08/2024	0,00%	0,00	177,40	176,60	176,60	177,40	885	5
26/08/2024	-0,35%	-0,62	177,40	176,60	176,60	177,40	885	5
20/08/2024	0,46%	0,82	178,02	175,80	175,80	178,02	882	5
16/08/2024	0,00%	0,00	177,20	177,20	177,20	177,20	177	1
14/08/2024	3,32%	5,70	177,20	177,10	177,10	177,20	354	2
12/08/2024	-5,67%	-10,30	171,50	171,50	171,50	171,50	2K	4
01/08/2024	3,09%	5,45	181,80	181,80	181,80	181,80	181	1
24/07/2024	-2,53%	-4,57	176,35	176,35	176,35	176,35	881	1
18/07/2024	6,39%	10,86	180,92	180,92	180,92	180,92	2K	3
17/07/2024	-0,57%	-0,98	170,06	170,06	170,06	170,06	170	1
11/07/2024	2,88%	4,78	171,04	171,04	171,04	171,04	171	1
21/06/2024	0,10%	0,17	166,26	166,26	166,26	166,26	2K	2
20/06/2024	-9,19%	-16,81	166,09	163,00	163,00	166,09	10K	3
10/05/2024	0,33%	0,60	182,90	182,40	182,40	182,90	548	3
09/05/2024	2,53%	4,50	182,30	181,80	181,80	182,30	910	5
07/05/2024	1,10%	1,94	177,80	177,00	177,00	177,80	887	5
08/04/2024	0,31%	0,54	175,86	175,86	175,86	175,86	879	1
05/04/2024	3,13%	5,32	175,32	175,32	175,32	175,32	3K	2
15/03/2024	0,00%	0,00	170,00	169,83	169,83	170,00	849	4
14/03/2024	-0,89%	-1,53	170,00	171,53	170,00	171,53	3K	9
13/03/2024	1,10%	1,87	171,53	171,18	170,34	171,53	35K	4
12/03/2024	0,71%	1,19	169,66	170,51	169,66	170,51	1K	2
08/03/2024	0,00%	0,00	168,47	168,47	168,47	168,47	673	1
07/03/2024	-0,30%	-0,50	168,47	170,17	167,62	170,34	51K	19
06/03/2024	12,46%	18,72	168,97	168,97	168,97	168,97	168	1
22/02/2024	2,74%	4,00	150,25	147,00	147,00	150,25	923K	144
21/02/2024	0,17%	0,25	146,25	146,00	146,00	146,25	44K	4
20/02/2024	1,32%	1,90	146,00	146,00	145,90	146,00	4K	13
09/02/2024	-2,11%	-3,10	144,10	144,45	144,00	144,45	76K	3
07/02/2024	-0,91%	-1,35	147,20	148,50	147,20	148,50	257K	41
06/02/2024	-0,27%	-0,40	148,55	148,95	148,55	148,95	104K	15
05/02/2024	-1,10%	-1,65	148,95	150,45	148,95	150,45	214K	88
01/02/2024	0,00%	0,00	150,60	149,20	148,85	150,60	97K	30
31/01/2024	-1,25%	-1,90	150,60	151,25	150,60	151,30	211K	30
26/01/2024	2,07%	3,10	152,50	152,00	152,00	152,75	267K	10
25/01/2024	-0,40%	-0,60	149,40	149,40	149,40	149,40	37K	1
24/01/2024	-0,37%	-0,55	150,00	150,70	150,00	150,70	83K	19
23/01/2024	0,30%	0,45	150,55	150,85	150,50	150,85	68K	20
22/01/2024	-0,83%	-1,25	150,10	150,75	150,10	150,75	135K	18
19/01/2024	-4,21%	-6,65	151,35	151,40	151,35	151,45	53K	7
09/01/2024	1,06%	1,65	158,00	157,75	157,75	158,00	87K	3
08/01/2024	3,20%	4,85	156,35	156,50	156,35	156,50	86K	3
01/12/2023	2,25%	3,34	151,50	151,50	151,50	151,50	151	1
29/11/2023	-7,58%	-12,16	148,16	150,00	148,16	150,00	448	2
21/11/2023	0,00%	0,00	160,32	160,32	160,32	160,32	320	1
16/11/2023	0,23%	0,36	160,32	160,60	160,32	160,60	481	2
14/11/2023	-0,32%	-0,52	159,96	159,04	159,04	159,96	957	3
10/11/2023	0,11%	0,18	160,48	160,48	160,48	160,48	160	1
08/11/2023	-0,61%	-0,98	160,30	160,30	160,30	160,30	160	1
06/11/2023	-0,49%	-0,80	161,28	163,68	161,28	163,68	29K	2
03/11/2023	-15,14%	-28,92	162,08	190,07	162,08	190,07	3K	6
20/07/2023	0,90%	1,70	191,00	191,00	191,00	191,00	96K	2
19/07/2023	-1,94%	-3,74	189,30	189,95	189,30	189,95	95K	5
17/07/2023	-2,36%	-4,66	193,04	192,00	192,00	193,04	2K	8
07/06/2023	-1,61%	-3,24	197,70	197,70	197,70	197,70	395	1
02/06/2023	-0,23%	-0,46	200,94	205,43	200,94	205,43	4K	2
20/04/2023	0,90%	1,79	201,40	201,40	201,40	201,40	402	1
13/04/2023	-0,24%	-0,49	199,61	200,11	199,61	200,11	399	2
23/03/2023	-2,20%	-4,50	200,10	200,02	200,02	200,10	21K	9
14/03/2023	-6,49%	-14,20	204,60	204,90	204,60	204,90	44K	14
02/03/2023	-	-	218,80	218,80	218,80	218,80	1K	1

Date,Open,High,Low,Close,Volume
27-Oct-25,127.01,127.01,127.01,127.01,127
21-Oct-25,128.25,129.76,128.25,129.48,2067
09-Oct-25,129.30,129.30,129.30,129.30,129
07-Oct-25,130.91,130.91,128.70,128.70,259
06-Oct-25,130.39,130.39,130.39,130.39,130
03-Oct-25,132.34,132.86,132.34,132.86,265
01-Oct-25,132.60,132.60,132.60,132.60,132
29-Sep-25,130.78,131.04,130.78,131.04,1309
25-Sep-25,132.73,132.73,132.73,132.73,132
24-Sep-25,130.50,130.50,130.50,130.50,522
22-Sep-25,130.50,130.50,130.50,130.50,261
18-Sep-25,132.73,132.73,132.73,132.73,398
16-Sep-25,132.73,132.73,132.73,132.73,398
11-Sep-25,136.36,136.36,136.36,136.36,136
04-Sep-25,137.20,137.20,137.20,137.20,137
03-Sep-25,138.60,138.60,138.60,138.60,138
02-Sep-25,137.90,137.90,137.90,137.90,137
01-Sep-25,145.67,145.67,145.67,145.67,145
29-Aug-25,140.40,140.40,138.73,138.73,14349
28-Aug-25,138.50,138.50,129.50,136.64,84471
04-Aug-25,155.36,155.68,155.36,155.52,2177
08-Jul-25,167.62,167.62,167.62,167.62,167
07-Jul-25,166.94,166.94,166.60,166.60,333
04-Jul-25,166.35,166.35,166.35,166.35,166
03-Jul-25,166.43,166.60,166.43,166.60,333
12-Jun-25,171.19,171.19,171.19,171.19,2225
11-Jun-25,172.00,172.04,172.00,172.04,5677
16-May-25,172.55,172.55,172.55,172.55,517
15-May-25,171.68,171.68,171.68,171.68,858
14-May-25,163.68,164.00,163.68,164.00,7367
12-May-25,167.62,167.62,167.62,167.62,1173
09-May-25,166.77,166.77,165.75,165.75,2157
07-May-25,167.99,167.99,166.93,166.93,669
09-Apr-25,174.96,174.96,174.96,174.96,874
25-Mar-25,165.75,165.75,165.75,165.75,1657
24-Mar-25,168.01,169.32,168.01,169.00,7606
07-Mar-25,171.24,171.24,171.24,171.24,1541
06-Mar-25,166.50,167.75,166.50,167.75,66868
27-Feb-25,163.50,163.50,161.50,161.50,64893
25-Feb-25,170.30,171.00,170.30,170.75,52064
21-Feb-25,166.08,170.50,166.08,170.15,55835
20-Feb-25,165.44,165.44,164.80,164.80,2145
19-Feb-25,161.35,161.35,161.35,161.35,322
18-Feb-25,162.50,162.50,160.25,160.50,18027
17-Feb-25,162.00,162.00,162.00,162.00,1296
14-Feb-25,162.85,163.60,162.85,163.04,18294
13-Feb-25,164.90,164.90,164.25,164.25,35371
12-Feb-25,165.58,165.58,165.20,165.20,17517
11-Feb-25,165.50,165.50,165.50,165.50,12412
27-Jan-25,185.76,185.76,185.76,185.76,9288
15-Jan-25,180.72,180.72,180.72,180.72,180
14-Jan-25,185.79,185.79,181.79,181.79,549
08-Jan-25,185.14,185.14,185.14,185.14,185
07-Jan-25,186.62,186.62,186.62,186.62,186
27-Dec-24,197.40,197.40,197.00,197.00,1972
13-Dec-24,199.60,199.60,198.20,199.00,995
05-Dec-24,194.56,194.56,194.56,194.56,194
03-Dec-24,194.00,194.90,194.00,194.90,4853
28-Nov-24,190.50,190.50,190.50,190.50,190
26-Nov-24,181.98,183.30,181.98,183.30,32760
12-Nov-24,177.48,177.48,175.61,175.61,353
31-Oct-24,177.20,177.20,177.20,177.20,3721
30-Oct-24,177.06,177.06,177.06,177.06,354
28-Oct-24,174.82,177.63,174.82,177.63,707
24-Oct-24,178.39,178.39,178.39,178.39,535
17-Oct-24,178.02,178.02,178.02,178.02,178
15-Oct-24,177.00,177.00,175.32,175.32,3524
25-Sep-24,171.10,171.10,171.10,171.10,22243
23-Sep-24,177.84,177.84,177.84,177.84,355
11-Sep-24,177.12,177.12,177.12,177.12,531
04-Sep-24,172.71,174.61,172.71,174.61,8810
03-Sep-24,185.30,186.00,185.30,186.00,1300
28-Aug-24,178.70,179.20,178.70,179.20,715
27-Aug-24,176.60,177.40,176.60,177.40,885
26-Aug-24,176.60,177.40,176.60,177.40,885
20-Aug-24,175.80,178.02,175.80,178.02,882
16-Aug-24,177.20,177.20,177.20,177.20,177
14-Aug-24,177.10,177.20,177.10,177.20,354
12-Aug-24,171.50,171.50,171.50,171.50,2401
01-Aug-24,181.80,181.80,181.80,181.80,181
24-Jul-24,176.35,176.35,176.35,176.35,881
18-Jul-24,180.92,180.92,180.92,180.92,2351
17-Jul-24,170.06,170.06,170.06,170.06,170
11-Jul-24,171.04,171.04,171.04,171.04,171
21-Jun-24,166.26,166.26,166.26,166.26,1995
20-Jun-24,163.00,166.09,163.00,166.09,9945
10-May-24,182.40,182.90,182.40,182.90,548
09-May-24,181.80,182.30,181.80,182.30,910
07-May-24,177.00,177.80,177.00,177.80,887
08-Apr-24,175.86,175.86,175.86,175.86,879
05-Apr-24,175.32,175.32,175.32,175.32,2805
15-Mar-24,169.83,170.00,169.83,170.00,849
14-Mar-24,171.53,171.53,170.00,170.00,2901
13-Mar-24,171.18,171.53,170.34,171.53,35266
12-Mar-24,170.51,170.51,169.66,169.66,1191
08-Mar-24,168.47,168.47,168.47,168.47,673
07-Mar-24,170.17,170.34,167.62,168.47,51260
06-Mar-24,168.97,168.97,168.97,168.97,168
22-Feb-24,147.00,150.25,147.00,150.25,922912
21-Feb-24,146.00,146.25,146.00,146.25,43818
20-Feb-24,146.00,146.00,145.90,146.00,3795
09-Feb-24,144.45,144.45,144.00,144.10,75867
07-Feb-24,148.50,148.50,147.20,147.20,256819
06-Feb-24,148.95,148.95,148.55,148.55,104108
05-Feb-24,150.45,150.45,148.95,148.95,213541
01-Feb-24,149.20,150.60,148.85,150.60,97272
31-Jan-24,151.25,151.30,150.60,150.60,211396
26-Jan-24,152.00,152.75,152.00,152.50,266625
25-Jan-24,149.40,149.40,149.40,149.40,37350
24-Jan-24,150.70,150.70,150.00,150.00,82675
23-Jan-24,150.85,150.85,150.50,150.55,67785
22-Jan-24,150.75,150.75,150.10,150.10,135362
19-Jan-24,151.40,151.45,151.35,151.35,52995
09-Jan-24,157.75,158.00,157.75,158.00,86995
08-Jan-24,156.50,156.50,156.35,156.35,86067
01-Dec-23,151.50,151.50,151.50,151.50,151
29-Nov-23,150.00,150.00,148.16,148.16,448
21-Nov-23,160.32,160.32,160.32,160.32,320
16-Nov-23,160.60,160.60,160.32,160.32,481
14-Nov-23,159.04,159.96,159.04,159.96,957
10-Nov-23,160.48,160.48,160.48,160.48,160
08-Nov-23,160.30,160.30,160.30,160.30,160
06-Nov-23,163.68,163.68,161.28,161.28,28548
03-Nov-23,190.07,190.07,162.08,162.08,3111
20-Jul-23,191.00,191.00,191.00,191.00,95500
19-Jul-23,189.95,189.95,189.30,189.30,94790
17-Jul-23,192.00,193.04,192.00,193.04,2115
07-Jun-23,197.70,197.70,197.70,197.70,395
02-Jun-23,205.43,205.43,200.94,200.94,3657
20-Apr-23,201.40,201.40,201.40,201.40,402
13-Apr-23,200.11,200.11,199.61,199.61,399
23-Mar-23,200.02,200.10,200.02,200.10,20802
14-Mar-23,204.90,204.90,204.60,204.60,44023
02-Mar-23,218.80,218.80,218.80,218.80,1094

*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: H1RL34