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
25/01/2022	1,65%	0,76	46,81	46,79	46,77	46,86	12K	49
24/01/2022	-0,60%	-0,28	46,05	46,05	46,05	46,05	3K	1
21/01/2022	-1,09%	-0,51	46,33	46,37	46,16	46,40	20K	4
20/01/2022	-1,70%	-0,81	46,84	46,64	46,40	46,91	80K	8
19/01/2022	-1,91%	-0,93	47,65	48,58	47,36	48,58	2K	5
18/01/2022	-1,16%	-0,57	48,58	48,70	48,29	48,70	43K	6
17/01/2022	0,31%	0,15	49,15	49,03	49,03	49,15	3K	17
14/01/2022	0,62%	0,30	49,00	48,45	48,45	49,00	33K	7
13/01/2022	2,53%	1,20	48,70	47,70	47,70	48,70	8K	15
12/01/2022	1,13%	0,53	47,50	47,40	47,40	47,50	521	2
11/01/2022	-0,25%	-0,12	46,97	47,05	46,97	47,14	987	5

10/01/2022	1,93%	0,89	47,09	47,05	47,05	47,40	18K	13
07/01/2022	-0,22%	-0,10	46,20	46,25	46,20	46,25	554	3
06/01/2022	2,21%	1,00	46,30	46,15	46,09	46,30	84K	11
05/01/2022	0,31%	0,14	45,30	45,30	45,30	45,30	782K	1
04/01/2022	4,63%	2,00	45,16	44,68	44,68	45,19	733K	8
03/01/2022	3,50%	1,46	43,16	43,24	43,16	43,24	129	2
30/12/2021	-3,65%	-1,58	41,70	42,00	41,70	42,13	1M	405
29/12/2021	1,50%	0,64	43,28	42,85	42,85	43,28	14K	4
28/12/2021	0,38%	0,16	42,64	42,64	42,64	42,64	39K	1
27/12/2021	-0,21%	-0,09	42,48	42,48	42,48	42,48	127	2
23/12/2021	1,16%	0,49	42,57	42,58	42,57	42,58	2K	2
22/12/2021	-0,47%	-0,20	42,08	42,28	42,08	42,28	174K	2
21/12/2021	0,45%	0,19	42,28	42,40	42,28	42,40	2K	3
20/12/2021	0,57%	0,24	42,09	41,65	41,65	42,09	3K	3
17/12/2021	-0,52%	-0,22	41,85	41,71	41,71	41,85	15K	2
16/12/2021	2,11%	0,87	42,07	42,07	42,07	42,22	1K	3
15/12/2021	0,66%	0,27	41,20	41,44	41,10	41,44	20K	5
14/12/2021	0,81%	0,33	40,93	40,52	40,52	41,01	26K	4
13/12/2021	-0,81%	-0,33	40,60	40,42	40,25	40,60	171K	25
10/12/2021	0,59%	0,24	40,93	40,64	40,64	40,93	929K	11
09/12/2021	0,82%	0,33	40,69	40,69	40,69	40,69	9K	1
08/12/2021	-2,16%	-0,89	40,36	40,44	40,36	40,44	282	2
07/12/2021	1,08%	0,44	41,25	41,25	41,25	41,25	1K	1
06/12/2021	1,32%	0,53	40,81	40,92	40,81	41,28	37K	6
03/12/2021	-0,86%	-0,35	40,28	40,28	40,28	40,28	4K	1
02/12/2021	2,83%	1,12	40,63	40,12	40,12	40,63	686	4
01/12/2021	0,89%	0,35	39,51	39,96	39,51	39,96	990	4
30/11/2021	-0,23%	-0,09	39,16	39,20	39,00	39,32	2K	37
29/11/2021	-5,54%	-2,30	39,25	39,24	39,00	39,25	210K	8
24/11/2021	0,24%	0,10	41,55	41,55	41,55	41,55	2K	1
23/11/2021	1,49%	0,61	41,45	41,72	41,45	41,72	36K	4
22/11/2021	0,10%	0,04	40,84	40,36	40,36	40,84	1K	3
19/11/2021	-1,31%	-0,54	40,80	40,25	39,96	40,84	65K	7
18/11/2021	0,90%	0,37	41,34	41,12	41,05	41,34	2K	6
17/11/2021	1,09%	0,44	40,97	40,82	40,81	40,97	4K	6
16/11/2021	2,19%	0,87	40,53	39,87	39,87	40,84	1K	11
12/11/2021	1,28%	0,50	39,66	39,32	39,32	39,66	304K	8
11/11/2021	-1,66%	-0,66	39,16	39,44	39,08	39,44	4K	8
09/11/2021	-2,97%	-1,22	39,82	40,10	39,82	40,10	79	2
08/11/2021	1,56%	0,63	41,04	40,41	40,41	41,04	122	3
05/11/2021	-1,27%	-0,52	40,41	40,93	40,41	40,93	5K	10
04/11/2021	-4,10%	-1,75	40,93	40,92	40,81	40,93	122	3
03/11/2021	-1,70%	-0,74	42,68	42,68	42,68	42,68	42	1
01/11/2021	2,38%	1,01	43,42	43,00	43,00	43,42	5K	4
29/10/2021	-0,70%	-0,30	42,41	42,71	42,41	42,72	22K	143
28/10/2021	0,26%	0,11	42,71	42,71	42,71	42,71	42	1
27/10/2021	-0,75%	-0,32	42,60	42,44	42,44	42,65	5K	4
26/10/2021	1,25%	0,53	42,92	42,54	42,54	43,04	2M	8
25/10/2021	-0,02%	-0,01	42,39	42,55	42,39	42,66	1K	5
22/10/2021	2,39%	0,99	42,40	42,68	42,40	42,92	4K	9
20/10/2021	-0,65%	-0,27	41,41	41,20	41,20	41,41	700	2
19/10/2021	1,76%	0,72	41,68	41,48	41,44	41,68	3K	72
18/10/2021	0,22%	0,09	40,96	40,92	40,92	41,24	4K	9
15/10/2021	1,29%	0,52	40,87	41,00	40,35	41,00	366	5
14/10/2021	0,47%	0,19	40,35	40,32	40,03	40,36	10K	6
13/10/2021	0,40%	0,16	40,16	40,00	40,00	40,16	16K	4
11/10/2021	1,42%	0,56	40,00	40,00	39,96	40,36	11K	13
08/10/2021	21,13%	6,88	39,44	38,96	38,96	39,44	4M	16
07/10/2021	-14,34%	-5,45	32,56	38,96	32,56	39,27	17K	202
06/10/2021	3,06%	1,13	38,01	37,70	37,70	38,15	1K	11
05/10/2021	2,67%	0,96	36,88	36,61	36,61	36,88	220	4
04/10/2021	1,61%	0,57	35,92	35,94	35,92	35,94	71	2
01/10/2021	-1,48%	-0,53	35,35	35,35	35,35	35,35	35	1
30/09/2021	0,11%	0,04	35,88	35,75	35,70	35,88	430	3
29/09/2021	1,24%	0,44	35,84	35,92	35,65	35,95	13K	65
28/09/2021	3,24%	1,11	35,40	35,37	35,37	35,42	343K	6
24/09/2021	5,44%	1,77	34,29	34,32	34,21	34,32	2K	6
21/09/2021	-0,40%	-0,13	32,52	32,44	32,41	32,52	58K	3
20/09/2021	-4,62%	-1,58	32,65	33,33	32,65	33,33	164	3
17/09/2021	1,00%	0,34	34,23	34,23	34,21	34,23	2K	54
16/09/2021	0,00%	0,00	33,89	33,89	33,89	33,89	33	1
15/09/2021	-1,28%	-0,44	33,89	33,89	33,89	33,89	339K	3
13/09/2021	-0,06%	-0,02	34,33	34,37	34,33	34,37	93K	2
10/09/2021	-0,46%	-0,16	34,35	33,98	33,98	34,35	272	2
08/09/2021	-0,58%	-0,20	34,51	34,33	34,33	34,53	987K	12
06/09/2021	0,03%	0,01	34,71	34,70	34,70	34,71	69	2
03/09/2021	0,41%	0,14	34,70	34,59	34,48	37,70	13M	527
02/09/2021	-0,26%	-0,09	34,56	34,50	34,50	34,56	275	4
01/09/2021	0,79%	0,27	34,65	34,48	34,48	34,65	172	2
31/08/2021	-1,21%	-0,42	34,38	34,35	34,35	34,38	206	3
30/08/2021	-1,92%	-0,68	34,80	34,80	34,75	34,85	382	8
27/08/2021	-0,42%	-0,15	35,48	35,47	35,33	35,48	21K	4
26/08/2021	-2,38%	-0,87	35,63	35,72	35,63	35,72	178	3
23/08/2021	1,39%	0,50	36,50	36,40	36,40	36,50	2K	3
19/08/2021	-1,53%	-0,56	36,00	36,00	36,00	36,00	11K	1
17/08/2021	-0,84%	-0,31	36,56	36,55	36,55	36,56	3K	2
10/08/2021	-1,97%	-0,74	36,87	37,61	36,87	37,61	5K	7
09/08/2021	3,47%	1,26	37,61	37,62	37,61	37,62	112	2
05/08/2021	-0,05%	-0,02	36,35	35,60	35,60	36,35	2K	2
04/08/2021	0,36%	0,13	36,37	36,24	36,24	36,37	4K	2
03/08/2021	2,03%	0,72	36,24	36,28	36,03	36,30	433K	9
02/08/2021	-0,08%	-0,03	35,52	35,55	35,10	35,55	11K	11
29/07/2021	-1,33%	-0,48	35,55	35,72	35,55	35,72	2K	4
23/07/2021	0,78%	0,28	36,03	35,96	35,96	36,03	107	2
22/07/2021	-0,45%	-0,16	35,75	35,84	35,75	35,84	71	2
21/07/2021	1,87%	0,66	35,91	35,88	35,88	36,26	795	4
20/07/2021	-1,76%	-0,63	35,25	35,32	35,25	35,56	176	5
15/07/2021	-0,91%	-0,33	35,88	35,88	35,88	35,88	35	1
14/07/2021	-2,35%	-0,87	36,21	36,21	36,21	36,21	254K	4
13/07/2021	-1,46%	-0,55	37,08	37,70	36,85	37,70	5K	4
07/07/2021	0,86%	0,32	37,63	37,28	37,28	37,65	790	3
06/07/2021	1,33%	0,49	37,31	37,17	37,17	37,31	1K	2
05/07/2021	1,15%	0,42	36,82	36,82	36,82	36,82	73	1
02/07/2021	0,66%	0,24	36,40	36,08	36,08	36,40	36K	2
01/07/2021	0,00%	0,00	36,16	36,16	36,16	36,16	72	2
30/06/2021	0,78%	0,28	36,16	36,24	36,16	36,24	91K	4
29/06/2021	-1,21%	-0,44	35,88	36,08	35,88	36,08	3K	3
28/06/2021	-2,00%	-0,74	36,32	36,20	36,14	36,32	725	5
25/06/2021	2,26%	0,82	37,06	36,68	36,50	37,06	588	3
24/06/2021	-0,77%	-0,28	36,24	36,48	36,24	36,48	947	4
23/06/2021	-0,73%	-0,27	36,52	36,52	36,52	36,52	146	1
22/06/2021	-1,76%	-0,66	36,79	36,79	36,79	36,79	73	2
21/06/2021	0,05%	0,02	37,45	37,44	37,44	37,45	3K	4
18/06/2021	-3,03%	-1,17	37,43	37,50	37,40	37,53	40K	5
16/06/2021	-0,92%	-0,36	38,60	38,60	38,60	38,60	4K	1
15/06/2021	-1,32%	-0,52	38,96	39,16	38,96	39,16	273	3
11/06/2021	1,33%	0,52	39,48	39,48	39,48	39,48	39	1
10/06/2021	-2,11%	-0,84	38,96	39,16	38,96	39,16	3K	7
07/06/2021	-0,30%	-0,12	39,80	39,80	39,80	39,80	39	1
04/06/2021	-1,67%	-0,68	39,92	39,76	39,76	39,92	159	4
02/06/2021	-3,59%	-1,51	40,60	42,11	40,60	42,11	82	2
01/06/2021	0,00%	0,00	42,11	42,11	42,11	42,11	42	1
31/05/2021	-	-	42,11	42,11	42,11	42,11	294	1

Date,Open,High,Low,Close,Volume
25-Jan-22,46.79,46.86,46.77,46.81,12357
24-Jan-22,46.05,46.05,46.05,46.05,2624
21-Jan-22,46.37,46.40,46.16,46.33,20153
20-Jan-22,46.64,46.91,46.40,46.84,80305
19-Jan-22,48.58,48.58,47.36,47.65,2283
18-Jan-22,48.70,48.70,48.29,48.58,42521
17-Jan-22,49.03,49.15,49.03,49.15,3437
14-Jan-22,48.45,49.00,48.45,49.00,32779
13-Jan-22,47.70,48.70,47.70,48.70,8257
12-Jan-22,47.40,47.50,47.40,47.50,521
11-Jan-22,47.05,47.14,46.97,46.97,987
10-Jan-22,47.05,47.40,47.05,47.09,18409
07-Jan-22,46.25,46.25,46.20,46.20,554
06-Jan-22,46.15,46.30,46.09,46.30,83715
05-Jan-22,45.30,45.30,45.30,45.30,781742
04-Jan-22,44.68,45.19,44.68,45.16,732674
03-Jan-22,43.24,43.24,43.16,43.16,129
30-Dec-21,42.00,42.13,41.70,41.70,1066971
29-Dec-21,42.85,43.28,42.85,43.28,14454
28-Dec-21,42.64,42.64,42.64,42.64,39228
27-Dec-21,42.48,42.48,42.48,42.48,127
23-Dec-21,42.58,42.58,42.57,42.57,1660
22-Dec-21,42.28,42.28,42.08,42.08,174253
21-Dec-21,42.40,42.40,42.28,42.28,2114
20-Dec-21,41.65,42.09,41.65,42.09,2681
17-Dec-21,41.71,41.85,41.71,41.85,15358
16-Dec-21,42.07,42.22,42.07,42.07,1430
15-Dec-21,41.44,41.44,41.10,41.20,20472
14-Dec-21,40.52,41.01,40.52,40.93,26112
13-Dec-21,40.42,40.60,40.25,40.60,171426
10-Dec-21,40.64,40.93,40.64,40.93,928865
09-Dec-21,40.69,40.69,40.69,40.69,9277
08-Dec-21,40.44,40.44,40.36,40.36,282
07-Dec-21,41.25,41.25,41.25,41.25,1402
06-Dec-21,40.92,41.28,40.81,40.81,36609
03-Dec-21,40.28,40.28,40.28,40.28,3746
02-Dec-21,40.12,40.63,40.12,40.63,686
01-Dec-21,39.96,39.96,39.51,39.51,990
30-Nov-21,39.20,39.32,39.00,39.16,2269
29-Nov-21,39.24,39.25,39.00,39.25,210456
24-Nov-21,41.55,41.55,41.55,41.55,1620
23-Nov-21,41.72,41.72,41.45,41.45,35751
22-Nov-21,40.36,40.84,40.36,40.84,1300
19-Nov-21,40.25,40.84,39.96,40.80,65288
18-Nov-21,41.12,41.34,41.05,41.34,1647
17-Nov-21,40.82,40.97,40.81,40.97,3726
16-Nov-21,39.87,40.84,39.87,40.53,1378
12-Nov-21,39.32,39.66,39.32,39.66,303508
11-Nov-21,39.44,39.44,39.08,39.16,3808
09-Nov-21,40.10,40.10,39.82,39.82,79
08-Nov-21,40.41,41.04,40.41,41.04,122
05-Nov-21,40.93,40.93,40.41,40.41,5065
04-Nov-21,40.92,40.93,40.81,40.93,122
03-Nov-21,42.68,42.68,42.68,42.68,42
01-Nov-21,43.00,43.42,43.00,43.42,4775
29-Oct-21,42.71,42.72,42.41,42.41,22301
28-Oct-21,42.71,42.71,42.71,42.71,42
27-Oct-21,42.44,42.65,42.44,42.60,4720
26-Oct-21,42.54,43.04,42.54,42.92,2398578
25-Oct-21,42.55,42.66,42.39,42.39,1192
22-Oct-21,42.68,42.92,42.40,42.40,4163
20-Oct-21,41.20,41.41,41.20,41.41,700
19-Oct-21,41.48,41.68,41.44,41.68,3316
18-Oct-21,40.92,41.24,40.92,40.96,4260
15-Oct-21,41.00,41.00,40.35,40.87,366
14-Oct-21,40.32,40.36,40.03,40.35,10157
13-Oct-21,40.00,40.16,40.00,40.16,16290
11-Oct-21,40.00,40.36,39.96,40.00,11445
08-Oct-21,38.96,39.44,38.96,39.44,3880527
07-Oct-21,38.96,39.27,32.56,32.56,16720
06-Oct-21,37.70,38.15,37.70,38.01,1288
05-Oct-21,36.61,36.88,36.61,36.88,220
04-Oct-21,35.94,35.94,35.92,35.92,71
01-Oct-21,35.35,35.35,35.35,35.35,35
30-Sep-21,35.75,35.88,35.70,35.88,430
29-Sep-21,35.92,35.95,35.65,35.84,12861
28-Sep-21,35.37,35.42,35.37,35.40,342853
24-Sep-21,34.32,34.32,34.21,34.29,1816
21-Sep-21,32.44,32.52,32.41,32.52,58402
20-Sep-21,33.33,33.33,32.65,32.65,164
17-Sep-21,34.23,34.23,34.21,34.23,2224
16-Sep-21,33.89,33.89,33.89,33.89,33
15-Sep-21,33.89,33.89,33.89,33.89,338967
13-Sep-21,34.37,34.37,34.33,34.33,92833
10-Sep-21,33.98,34.35,33.98,34.35,272
08-Sep-21,34.33,34.53,34.33,34.51,986873
06-Sep-21,34.70,34.71,34.70,34.71,69
03-Sep-21,34.59,37.70,34.48,34.70,13273889
02-Sep-21,34.50,34.56,34.50,34.56,275
01-Sep-21,34.48,34.65,34.48,34.65,172
31-Aug-21,34.35,34.38,34.35,34.38,206
30-Aug-21,34.80,34.85,34.75,34.80,382
27-Aug-21,35.47,35.48,35.33,35.48,21386
26-Aug-21,35.72,35.72,35.63,35.63,178
23-Aug-21,36.40,36.50,36.40,36.50,1749
19-Aug-21,36.00,36.00,36.00,36.00,10800
17-Aug-21,36.55,36.56,36.55,36.56,3253
10-Aug-21,37.61,37.61,36.87,36.87,5244
09-Aug-21,37.62,37.62,37.61,37.61,112
05-Aug-21,35.60,36.35,35.60,36.35,2067
04-Aug-21,36.24,36.37,36.24,36.37,3673
03-Aug-21,36.28,36.30,36.03,36.24,432984
02-Aug-21,35.55,35.55,35.10,35.52,10680
29-Jul-21,35.72,35.72,35.55,35.55,1642
23-Jul-21,35.96,36.03,35.96,36.03,107
22-Jul-21,35.84,35.84,35.75,35.75,71
21-Jul-21,35.88,36.26,35.88,35.91,795
20-Jul-21,35.32,35.56,35.25,35.25,176
15-Jul-21,35.88,35.88,35.88,35.88,35
14-Jul-21,36.21,36.21,36.21,36.21,253506
13-Jul-21,37.70,37.70,36.85,37.08,5198
07-Jul-21,37.28,37.65,37.28,37.63,790
06-Jul-21,37.17,37.31,37.17,37.31,1189
05-Jul-21,36.82,36.82,36.82,36.82,73
02-Jul-21,36.08,36.40,36.08,36.40,36189
01-Jul-21,36.16,36.16,36.16,36.16,72
30-Jun-21,36.24,36.24,36.16,36.16,90544
29-Jun-21,36.08,36.08,35.88,35.88,2776
28-Jun-21,36.20,36.32,36.14,36.32,725
25-Jun-21,36.68,37.06,36.50,37.06,588
24-Jun-21,36.48,36.48,36.24,36.24,947
23-Jun-21,36.52,36.52,36.52,36.52,146
22-Jun-21,36.79,36.79,36.79,36.79,73
21-Jun-21,37.44,37.45,37.44,37.45,2725
18-Jun-21,37.50,37.53,37.40,37.43,40350
16-Jun-21,38.60,38.60,38.60,38.60,3860
15-Jun-21,39.16,39.16,38.96,38.96,273
11-Jun-21,39.48,39.48,39.48,39.48,39
10-Jun-21,39.16,39.16,38.96,38.96,3357
07-Jun-21,39.80,39.80,39.80,39.80,39
04-Jun-21,39.76,39.92,39.76,39.92,159
02-Jun-21,42.11,42.11,40.60,40.60,82
01-Jun-21,42.11,42.11,42.11,42.11,42
31-May-21,42.11,42.11,42.11,42.11,294

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: H1SB34

cotações, gráficos e mais...