Cotação atual, histórico e gráfico do papel: H1SB34

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 H1SB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/06/2025	-0,02%	-0,02	80,96	81,24	80,49	81,60	13K	20
18/06/2025	0,12%	0,10	80,98	80,51	80,51	81,55	336K	31
17/06/2025	-1,38%	-1,13	80,88	81,99	80,54	81,99	3M	98
16/06/2025	-0,18%	-0,15	82,01	82,40	82,01	83,04	13K	20
13/06/2025	-1,63%	-1,36	82,16	82,88	82,05	82,88	2M	48
12/06/2025	1,03%	0,85	83,52	83,12	82,48	83,52	851K	50
11/06/2025	-0,64%	-0,53	82,67	83,20	82,08	83,20	839K	31

10/06/2025	-1,07%	-0,90	83,20	84,00	82,88	84,00	454K	52
09/06/2025	0,80%	0,67	84,10	83,36	83,36	84,52	433K	31
06/06/2025	0,00%	0,00	83,43	83,68	83,43	84,40	383K	32
05/06/2025	-1,07%	-0,90	83,43	83,98	83,30	83,98	367K	22
04/06/2025	1,19%	0,99	84,33	85,14	83,40	85,14	94K	23
03/06/2025	-2,37%	-2,02	83,34	85,03	83,34	85,03	151K	52
02/06/2025	0,33%	0,28	85,36	85,08	84,24	85,60	19K	26
30/05/2025	1,41%	1,18	85,08	83,64	83,64	85,36	109K	23
29/05/2025	0,95%	0,79	83,90	83,61	83,55	84,00	10K	15
28/05/2025	0,28%	0,23	83,11	83,36	83,11	84,04	118K	21
27/05/2025	-0,74%	-0,62	82,88	84,34	82,88	84,34	527K	60
26/05/2025	1,02%	0,84	83,50	82,66	82,66	84,86	10K	9
23/05/2025	-2,15%	-1,82	82,66	85,00	82,66	85,00	610K	26
22/05/2025	0,86%	0,72	84,48	83,76	83,28	84,48	6K	19
21/05/2025	-1,69%	-1,44	83,76	85,20	83,76	85,36	42K	43
20/05/2025	1,19%	1,00	85,20	84,20	84,20	85,36	265K	638
19/05/2025	0,71%	0,59	84,20	83,90	83,36	84,20	9K	21
16/05/2025	-0,30%	-0,25	83,61	83,71	82,88	83,84	94K	28
15/05/2025	2,02%	1,66	83,86	83,20	82,64	83,97	22K	16
14/05/2025	0,15%	0,12	82,20	81,80	80,00	82,20	67K	29
13/05/2025	-1,36%	-1,13	82,08	82,49	81,80	82,56	8K	18
12/05/2025	3,11%	2,51	83,21	81,43	81,43	83,50	113K	32
09/05/2025	-0,14%	-0,11	80,70	80,00	79,90	80,70	20K	21
08/05/2025	0,07%	0,06	80,81	82,00	80,50	82,00	17K	22
07/05/2025	-0,63%	-0,51	80,75	81,27	80,75	84,95	28K	33
06/05/2025	0,96%	0,77	81,26	81,30	81,01	81,72	87K	19
05/05/2025	-0,09%	-0,07	80,49	80,15	79,84	81,28	54K	36
02/05/2025	1,52%	1,21	80,56	80,15	79,20	80,56	57K	64
30/04/2025	-2,00%	-1,62	79,35	78,63	78,00	79,58	45K	43
29/04/2025	1,39%	1,11	80,97	79,86	79,86	82,24	22K	25
28/04/2025	0,08%	0,06	79,86	79,61	78,95	79,86	200K	19
25/04/2025	1,24%	0,98	79,80	79,17	78,96	79,97	84K	27
24/04/2025	-1,95%	-1,57	78,82	77,02	77,02	79,24	794K	40
23/04/2025	4,44%	3,42	80,39	77,75	77,75	80,53	106K	36
22/04/2025	0,57%	0,44	76,97	76,50	76,50	77,53	112K	54
17/04/2025	0,07%	0,05	76,53	76,66	76,37	77,36	19K	42
16/04/2025	-0,93%	-0,72	76,48	77,20	76,16	77,53	375K	189
15/04/2025	5,85%	4,27	77,20	73,67	73,67	77,34	45K	42
14/04/2025	0,03%	0,02	72,93	73,85	72,93	75,35	85K	50
11/04/2025	3,61%	2,54	72,91	72,38	71,85	73,43	318K	44
10/04/2025	-3,40%	-2,48	70,37	72,84	70,37	72,84	144K	51
09/04/2025	5,81%	4,00	72,85	68,70	68,70	73,08	739K	70
08/04/2025	-4,02%	-2,88	68,85	71,73	68,85	71,78	666K	99
07/04/2025	-2,01%	-1,47	71,73	72,99	69,98	72,99	407K	115
04/04/2025	-1,97%	-1,47	73,20	72,15	71,20	73,20	97K	81
03/04/2025	-9,43%	-7,77	74,67	79,66	74,67	79,66	1M	148
02/04/2025	1,13%	0,92	82,44	81,68	81,15	82,64	36K	54
01/04/2025	-0,39%	-0,32	81,52	82,66	81,20	82,66	16K	40
31/03/2025	-1,82%	-1,52	81,84	83,70	81,24	83,70	62K	43
28/03/2025	-0,70%	-0,59	83,36	84,52	82,84	84,52	33K	39
27/03/2025	0,88%	0,73	83,95	84,00	83,28	84,10	22K	36
26/03/2025	0,27%	0,22	83,22	84,96	83,20	84,96	253K	90
25/03/2025	-0,18%	-0,15	83,00	83,99	82,72	83,99	6K	18
24/03/2025	0,22%	0,18	83,15	83,37	83,04	83,92	444K	59
21/03/2025	0,91%	0,75	82,97	82,88	82,00	83,09	18K	28
20/03/2025	-1,38%	-1,15	82,22	83,37	81,18	83,37	41K	33
19/03/2025	0,32%	0,27	83,37	83,10	82,90	83,84	33K	31
18/03/2025	0,76%	0,63	83,10	82,47	82,47	83,68	202K	35
17/03/2025	0,30%	0,25	82,47	82,22	81,92	86,18	75K	36
14/03/2025	2,76%	2,21	82,22	80,83	80,83	82,22	177K	27
13/03/2025	-1,36%	-1,10	80,01	80,15	80,01	81,77	181K	114
12/03/2025	0,33%	0,27	81,11	81,00	80,56	81,76	144K	25
11/03/2025	-0,93%	-0,76	80,84	81,00	80,00	81,20	469K	66
10/03/2025	-2,29%	-1,91	81,60	82,33	80,91	82,33	132K	57
07/03/2025	-6,60%	-5,90	83,51	86,01	82,90	86,01	965K	192
06/03/2025	2,21%	1,93	89,41	88,00	84,00	89,98	37K	52
05/03/2025	0,73%	0,63	87,48	86,85	86,85	90,00	61K	37
28/02/2025	2,71%	2,29	86,85	82,86	82,86	87,20	264K	80
27/02/2025	-0,17%	-0,14	84,56	85,29	84,50	85,29	122K	31
26/02/2025	1,72%	1,43	84,70	83,27	82,40	84,70	26K	55
25/02/2025	3,78%	3,03	83,27	82,48	82,45	85,48	13K	56
24/02/2025	-0,29%	-0,23	80,24	80,90	79,84	80,90	46K	30
21/02/2025	0,59%	0,47	80,47	78,40	78,40	81,04	31K	29
20/02/2025	-1,59%	-1,29	80,00	80,00	79,44	80,27	114K	34
19/02/2025	0,68%	0,55	81,29	80,74	80,59	81,68	809K	28
18/02/2025	2,20%	1,74	80,74	80,00	80,00	81,43	44K	70
17/02/2025	0,74%	0,58	79,00	79,21	78,42	80,00	9K	27
14/02/2025	-1,23%	-0,98	78,42	79,68	78,42	79,68	119K	32
13/02/2025	-0,15%	-0,12	79,40	80,00	79,40	80,00	70K	36
12/02/2025	1,17%	0,92	79,52	79,28	78,40	79,83	16K	24
11/02/2025	0,49%	0,38	78,60	78,22	78,22	79,00	224K	29
10/02/2025	1,74%	1,34	78,22	77,65	77,65	78,40	266K	30
07/02/2025	0,23%	0,18	76,88	75,16	75,16	77,37	1M	106
06/02/2025	1,63%	1,23	76,70	75,86	75,71	76,75	278K	26
05/02/2025	0,69%	0,52	75,47	75,70	75,00	75,95	314K	84
04/02/2025	0,56%	0,42	74,95	75,15	74,80	75,46	18K	19
03/02/2025	-2,94%	-2,26	74,53	75,96	74,32	75,96	771K	41
31/01/2025	-1,07%	-0,83	76,79	77,70	76,79	77,70	15K	23
30/01/2025	2,19%	1,66	77,62	77,15	77,15	77,92	41K	37
29/01/2025	-0,54%	-0,41	75,96	76,37	75,96	77,16	8K	14
28/01/2025	-0,77%	-0,59	76,37	76,32	75,62	76,37	119K	182
27/01/2025	1,16%	0,88	76,96	76,08	76,08	77,10	20K	29
24/01/2025	-0,35%	-0,27	76,08	76,35	75,10	76,35	51K	44
23/01/2025	0,65%	0,49	76,35	76,62	75,87	76,62	23K	15
22/01/2025	-2,29%	-1,78	75,86	77,51	75,70	77,51	91K	29
21/01/2025	-1,22%	-0,96	77,64	78,60	76,64	78,60	9K	26
20/01/2025	1,95%	1,50	78,60	75,99	75,99	78,60	30K	29
17/01/2025	0,34%	0,26	77,10	75,30	75,30	77,33	34K	26
16/01/2025	2,22%	1,67	76,84	76,00	75,68	76,84	46K	26
15/01/2025	1,08%	0,80	75,17	75,84	75,09	75,84	65K	25
14/01/2025	-0,79%	-0,59	74,37	74,50	74,36	74,76	41K	15
13/01/2025	-0,44%	-0,33	74,96	73,92	73,28	74,96	238K	35
10/01/2025	3,48%	2,53	75,29	76,09	75,00	76,09	43K	42
09/01/2025	-3,58%	-2,70	72,76	76,14	72,76	76,14	11K	31
08/01/2025	0,99%	0,74	75,46	73,94	73,94	75,67	57K	45
07/01/2025	-1,03%	-0,78	74,72	75,48	73,93	75,48	18K	73
06/01/2025	0,65%	0,49	75,50	75,50	74,74	75,96	280K	172
03/01/2025	0,07%	0,05	75,01	74,96	74,90	76,09	279K	70
02/01/2025	-1,99%	-1,52	74,96	76,00	74,62	76,08	91K	39
30/12/2024	0,53%	0,40	76,48	75,88	75,88	76,89	67K	71
27/12/2024	-1,10%	-0,85	76,08	77,00	75,85	77,00	89K	563
26/12/2024	3,34%	2,49	76,93	73,76	73,76	76,93	107K	254
23/12/2024	1,28%	0,94	74,44	72,03	72,03	75,39	122K	87
20/12/2024	-0,78%	-0,58	73,50	72,58	72,17	73,92	230K	73
19/12/2024	-2,20%	-1,67	74,08	76,15	73,90	76,15	82K	45
18/12/2024	2,09%	1,55	75,75	74,20	74,20	78,00	375K	56
17/12/2024	-0,47%	-0,35	74,20	75,11	74,06	75,18	76K	29
16/12/2024	1,04%	0,77	74,55	73,78	73,78	74,55	16K	57
13/12/2024	1,05%	0,77	73,78	73,50	72,94	73,92	15K	22
12/12/2024	0,58%	0,42	73,01	72,01	71,89	73,43	20K	20
11/12/2024	-0,19%	-0,14	72,59	72,87	72,51	73,22	52K	27
10/12/2024	0,80%	0,58	72,73	73,30	72,39	75,00	39K	59
09/12/2024	0,06%	0,04	72,15	72,66	72,11	75,88	29K	54
06/12/2024	-0,37%	-0,27	72,11	72,66	72,10	72,66	327K	41
05/12/2024	0,67%	0,48	72,38	72,62	71,54	72,62	18K	22
04/12/2024	-0,31%	-0,22	71,90	72,12	71,68	72,31	47K	34
03/12/2024	-	-	72,12	72,01	71,82	72,66	427K	64

Date,Open,High,Low,Close,Volume
20-Jun-25,81.24,81.60,80.49,80.96,12621
18-Jun-25,80.51,81.55,80.51,80.98,335881
17-Jun-25,81.99,81.99,80.54,80.88,2683451
16-Jun-25,82.40,83.04,82.01,82.01,12542
13-Jun-25,82.88,82.88,82.05,82.16,1666531
12-Jun-25,83.12,83.52,82.48,83.52,850550
11-Jun-25,83.20,83.20,82.08,82.67,839094
10-Jun-25,84.00,84.00,82.88,83.20,454071
09-Jun-25,83.36,84.52,83.36,84.10,432635
06-Jun-25,83.68,84.40,83.43,83.43,382805
05-Jun-25,83.98,83.98,83.30,83.43,367187
04-Jun-25,85.14,85.14,83.40,84.33,94137
03-Jun-25,85.03,85.03,83.34,83.34,150919
02-Jun-25,85.08,85.60,84.24,85.36,19383
30-May-25,83.64,85.36,83.64,85.08,109053
29-May-25,83.61,84.00,83.55,83.90,9891
28-May-25,83.36,84.04,83.11,83.11,117809
27-May-25,84.34,84.34,82.88,82.88,526808
26-May-25,82.66,84.86,82.66,83.50,10223
23-May-25,85.00,85.00,82.66,82.66,609797
22-May-25,83.76,84.48,83.28,84.48,6048
21-May-25,85.20,85.36,83.76,83.76,42379
20-May-25,84.20,85.36,84.20,85.20,265384
19-May-25,83.90,84.20,83.36,84.20,8549
16-May-25,83.71,83.84,82.88,83.61,93967
15-May-25,83.20,83.97,82.64,83.86,22073
14-May-25,81.80,82.20,80.00,82.20,66591
13-May-25,82.49,82.56,81.80,82.08,8208
12-May-25,81.43,83.50,81.43,83.21,112570
09-May-25,80.00,80.70,79.90,80.70,19962
08-May-25,82.00,82.00,80.50,80.81,17244
07-May-25,81.27,84.95,80.75,80.75,27904
06-May-25,81.30,81.72,81.01,81.26,87019
05-May-25,80.15,81.28,79.84,80.49,53559
02-May-25,80.15,80.56,79.20,80.56,57153
30-Apr-25,78.63,79.58,78.00,79.35,45236
29-Apr-25,79.86,82.24,79.86,80.97,21613
28-Apr-25,79.61,79.86,78.95,79.86,200480
25-Apr-25,79.17,79.97,78.96,79.80,83828
24-Apr-25,77.02,79.24,77.02,78.82,794218
23-Apr-25,77.75,80.53,77.75,80.39,106296
22-Apr-25,76.50,77.53,76.50,76.97,112286
17-Apr-25,76.66,77.36,76.37,76.53,18561
16-Apr-25,77.20,77.53,76.16,76.48,374680
15-Apr-25,73.67,77.34,73.67,77.20,44859
14-Apr-25,73.85,75.35,72.93,72.93,85088
11-Apr-25,72.38,73.43,71.85,72.91,318078
10-Apr-25,72.84,72.84,70.37,70.37,144151
09-Apr-25,68.70,73.08,68.70,72.85,738653
08-Apr-25,71.73,71.78,68.85,68.85,665945
07-Apr-25,72.99,72.99,69.98,71.73,406591
04-Apr-25,72.15,73.20,71.20,73.20,96694
03-Apr-25,79.66,79.66,74.67,74.67,1262074
02-Apr-25,81.68,82.64,81.15,82.44,36476
01-Apr-25,82.66,82.66,81.20,81.52,15742
31-Mar-25,83.70,83.70,81.24,81.84,62027
28-Mar-25,84.52,84.52,82.84,83.36,33100
27-Mar-25,84.00,84.10,83.28,83.95,21533
26-Mar-25,84.96,84.96,83.20,83.22,252857
25-Mar-25,83.99,83.99,82.72,83.00,6066
24-Mar-25,83.37,83.92,83.04,83.15,443715
21-Mar-25,82.88,83.09,82.00,82.97,18452
20-Mar-25,83.37,83.37,81.18,82.22,41455
19-Mar-25,83.10,83.84,82.90,83.37,32906
18-Mar-25,82.47,83.68,82.47,83.10,201907
17-Mar-25,82.22,86.18,81.92,82.47,74634
14-Mar-25,80.83,82.22,80.83,82.22,177066
13-Mar-25,80.15,81.77,80.01,80.01,181135
12-Mar-25,81.00,81.76,80.56,81.11,143841
11-Mar-25,81.00,81.20,80.00,80.84,468626
10-Mar-25,82.33,82.33,80.91,81.60,131711
07-Mar-25,86.01,86.01,82.90,83.51,965056
06-Mar-25,88.00,89.98,84.00,89.41,37344
05-Mar-25,86.85,90.00,86.85,87.48,60816
28-Feb-25,82.86,87.20,82.86,86.85,263775
27-Feb-25,85.29,85.29,84.50,84.56,122185
26-Feb-25,83.27,84.70,82.40,84.70,25543
25-Feb-25,82.48,85.48,82.45,83.27,12989
24-Feb-25,80.90,80.90,79.84,80.24,46083
21-Feb-25,78.40,81.04,78.40,80.47,31377
20-Feb-25,80.00,80.27,79.44,80.00,114432
19-Feb-25,80.74,81.68,80.59,81.29,809006
18-Feb-25,80.00,81.43,80.00,80.74,43821
17-Feb-25,79.21,80.00,78.42,79.00,9396
14-Feb-25,79.68,79.68,78.42,78.42,118522
13-Feb-25,80.00,80.00,79.40,79.40,70129
12-Feb-25,79.28,79.83,78.40,79.52,16493
11-Feb-25,78.22,79.00,78.22,78.60,224494
10-Feb-25,77.65,78.40,77.65,78.22,265554
07-Feb-25,75.16,77.37,75.16,76.88,1026070
06-Feb-25,75.86,76.75,75.71,76.70,278130
05-Feb-25,75.70,75.95,75.00,75.47,314446
04-Feb-25,75.15,75.46,74.80,74.95,17588
03-Feb-25,75.96,75.96,74.32,74.53,771248
31-Jan-25,77.70,77.70,76.79,76.79,15280
30-Jan-25,77.15,77.92,77.15,77.62,41415
29-Jan-25,76.37,77.16,75.96,75.96,7936
28-Jan-25,76.32,76.37,75.62,76.37,119385
27-Jan-25,76.08,77.10,76.08,76.96,20459
24-Jan-25,76.35,76.35,75.10,76.08,50689
23-Jan-25,76.62,76.62,75.87,76.35,22773
22-Jan-25,77.51,77.51,75.70,75.86,90845
21-Jan-25,78.60,78.60,76.64,77.64,8780
20-Jan-25,75.99,78.60,75.99,78.60,30037
17-Jan-25,75.30,77.33,75.30,77.10,34424
16-Jan-25,76.00,76.84,75.68,76.84,46355
15-Jan-25,75.84,75.84,75.09,75.17,64739
14-Jan-25,74.50,74.76,74.36,74.37,40708
13-Jan-25,73.92,74.96,73.28,74.96,237950
10-Jan-25,76.09,76.09,75.00,75.29,42817
09-Jan-25,76.14,76.14,72.76,72.76,11358
08-Jan-25,73.94,75.67,73.94,75.46,56521
07-Jan-25,75.48,75.48,73.93,74.72,17664
06-Jan-25,75.50,75.96,74.74,75.50,279527
03-Jan-25,74.96,76.09,74.90,75.01,279145
02-Jan-25,76.00,76.08,74.62,74.96,91024
30-Dec-24,75.88,76.89,75.88,76.48,67362
27-Dec-24,77.00,77.00,75.85,76.08,89174
26-Dec-24,73.76,76.93,73.76,76.93,106644
23-Dec-24,72.03,75.39,72.03,74.44,122115
20-Dec-24,72.58,73.92,72.17,73.50,230356
19-Dec-24,76.15,76.15,73.90,74.08,81972
18-Dec-24,74.20,78.00,74.20,75.75,375478
17-Dec-24,75.11,75.18,74.06,74.20,76164
16-Dec-24,73.78,74.55,73.78,74.55,16028
13-Dec-24,73.50,73.92,72.94,73.78,14509
12-Dec-24,72.01,73.43,71.89,73.01,20371
11-Dec-24,72.87,73.22,72.51,72.59,51770
10-Dec-24,73.30,75.00,72.39,72.73,39298
09-Dec-24,72.66,75.88,72.11,72.15,28647
06-Dec-24,72.66,72.66,72.10,72.11,326769
05-Dec-24,72.62,72.62,71.54,72.38,17933
04-Dec-24,72.12,72.31,71.68,71.90,47376
03-Dec-24,72.01,72.66,71.82,72.12,426553

*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: H1SB34