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
30/06/2022	-2,01%	-0,87	42,47	42,68	42,14	42,68	31K	125
29/06/2022	-0,41%	-0,18	43,34	43,82	43,34	43,82	182K	92
28/06/2022	1,37%	0,59	43,52	42,93	42,93	43,66	103K	7
27/06/2022	-0,60%	-0,26	42,93	43,07	42,93	43,07	76K	2
24/06/2022	2,64%	1,11	43,19	42,68	42,68	43,28	52K	8
23/06/2022	-0,57%	-0,24	42,08	41,80	41,72	42,12	16K	15
22/06/2022	-0,02%	-0,01	42,32	42,30	42,30	42,32	465	2
21/06/2022	4,57%	1,85	42,33	43,00	42,33	43,00	126K	6
20/06/2022	1,73%	0,69	40,48	40,53	40,31	40,53	118K	3
17/06/2022	-2,36%	-0,96	39,79	40,80	39,76	40,80	21K	16
15/06/2022	2,23%	0,89	40,75	40,66	40,66	40,75	773	3

14/06/2022	4,02%	1,54	39,86	39,90	39,86	39,90	358	2
13/06/2022	0,00%	0,00	38,32	38,32	38,32	38,32	344	1
10/06/2022	-3,21%	-1,27	38,32	38,59	38,32	38,59	60K	3
08/06/2022	-2,20%	-0,89	39,59	39,86	39,59	39,86	119	2
07/06/2022	1,20%	0,48	40,48	40,48	40,48	40,48	161	1
06/06/2022	1,52%	0,60	40,00	40,00	40,00	40,00	2K	1
03/06/2022	-1,10%	-0,44	39,40	39,40	39,40	39,40	39	1
31/05/2022	-0,35%	-0,14	39,84	39,65	39,60	39,91	11K	7
27/05/2022	1,16%	0,46	39,98	39,93	39,72	39,98	95K	4
25/05/2022	0,20%	0,08	39,52	39,48	39,48	39,52	197	2
24/05/2022	4,81%	1,81	39,44	38,96	38,83	39,44	1K	4
23/05/2022	0,78%	0,29	37,63	37,68	37,58	37,68	191K	17
20/05/2022	-0,03%	-0,01	37,34	37,35	36,87	37,35	190K	4
19/05/2022	-2,17%	-0,83	37,35	37,35	37,35	37,35	74	2
18/05/2022	-2,53%	-0,99	38,18	38,11	38,11	38,41	726	4
17/05/2022	0,69%	0,27	39,17	39,17	39,17	39,17	470	1
16/05/2022	0,41%	0,16	38,90	39,08	38,50	39,08	4K	6
13/05/2022	2,54%	0,96	38,74	38,96	38,69	39,16	9K	21
12/05/2022	-3,13%	-1,22	37,78	38,25	37,78	38,25	342	3
11/05/2022	-1,22%	-0,48	39,00	39,00	39,00	39,00	195	1
10/05/2022	1,23%	0,48	39,48	39,60	39,48	39,60	151K	2
09/05/2022	-1,12%	-0,44	39,00	39,20	39,00	39,20	823	3
06/05/2022	-0,50%	-0,20	39,44	39,40	39,40	39,44	197	2
05/05/2022	-1,25%	-0,50	39,64	39,55	39,55	39,64	632	2
04/05/2022	0,00%	0,00	40,14	40,14	40,14	40,14	143K	1
03/05/2022	3,75%	1,45	40,14	40,14	40,14	40,14	240K	1
02/05/2022	0,97%	0,37	38,69	38,64	38,37	38,69	361K	44
29/04/2022	0,42%	0,16	38,32	38,80	38,32	38,89	610K	3
28/04/2022	1,38%	0,52	38,16	38,36	38,16	38,65	71K	1.544
27/04/2022	1,32%	0,49	37,64	38,12	37,53	38,21	516K	5.703
26/04/2022	-4,74%	-1,85	37,15	37,90	37,15	37,92	488	6
25/04/2022	-3,47%	-1,40	39,00	39,00	39,00	39,00	195	2
22/04/2022	0,30%	0,12	40,40	40,40	40,40	40,40	161	1
20/04/2022	0,90%	0,36	40,28	40,82	40,16	40,82	11K	258
19/04/2022	0,71%	0,28	39,92	39,89	39,89	39,92	678	3
18/04/2022	-0,20%	-0,08	39,64	39,64	39,64	39,64	317	1
14/04/2022	0,48%	0,19	39,72	39,95	39,72	40,05	7K	112
13/04/2022	0,36%	0,14	39,53	39,53	39,53	39,53	39	1
12/04/2022	-3,38%	-1,38	39,39	39,44	39,39	39,55	10K	6
11/04/2022	0,00%	0,00	40,77	41,05	40,77	41,05	163	3
08/04/2022	-0,37%	-0,15	40,77	41,20	40,58	41,20	68K	18
07/04/2022	1,66%	0,67	40,92	40,41	40,41	40,92	1K	2
06/04/2022	0,62%	0,25	40,25	40,25	40,25	40,25	105K	2
05/04/2022	0,93%	0,37	40,00	40,21	40,00	40,21	8K	5
04/04/2022	-1,44%	-0,58	39,63	39,60	39,60	39,99	36K	9
01/04/2022	-2,12%	-0,87	40,21	41,07	40,21	41,07	523K	1.069
30/03/2022	0,37%	0,15	41,08	41,17	41,02	41,18	13K	306
29/03/2022	0,59%	0,24	40,93	40,93	40,93	40,93	2K	1
28/03/2022	0,62%	0,25	40,69	40,94	40,32	40,94	123K	23
25/03/2022	-1,08%	-0,44	40,44	41,02	40,44	41,02	105K	3
24/03/2022	0,99%	0,40	40,88	41,20	40,88	41,20	1K	26
23/03/2022	-3,37%	-1,41	40,48	41,12	40,48	41,12	695	9
22/03/2022	3,03%	1,23	41,89	40,13	40,13	42,49	8K	54
21/03/2022	-2,09%	-0,87	40,66	41,27	40,66	41,27	13K	97
18/03/2022	-0,31%	-0,13	41,53	41,50	41,44	41,68	293K	7
17/03/2022	0,39%	0,16	41,66	41,53	41,48	41,73	34K	18
16/03/2022	2,24%	0,91	41,50	41,00	41,00	41,55	4K	4
15/03/2022	-0,51%	-0,21	40,59	40,50	40,37	40,68	180K	7
14/03/2022	2,72%	1,08	40,80	39,72	39,72	40,92	8K	8
11/03/2022	0,20%	0,08	39,72	39,68	39,68	39,72	68K	2
10/03/2022	-1,56%	-0,63	39,64	39,64	39,64	39,64	39	1
09/03/2022	1,59%	0,63	40,27	40,76	39,64	40,90	245K	37
08/03/2022	1,75%	0,68	39,64	39,89	39,64	39,98	204K	3
07/03/2022	-0,61%	-0,24	38,96	39,48	38,85	39,48	7K	6
04/03/2022	-6,44%	-2,70	39,20	40,15	39,20	40,15	16K	9
03/03/2022	-3,23%	-1,40	41,90	42,48	41,76	42,56	103K	4
02/03/2022	-6,90%	-3,21	43,30	43,83	43,30	43,83	792K	6
25/02/2022	3,72%	1,67	46,51	46,45	46,45	46,80	257K	19
24/02/2022	-2,10%	-0,96	44,84	45,80	43,56	45,80	129K	5
23/02/2022	-2,26%	-1,06	45,80	46,69	45,80	46,70	99K	17
22/02/2022	-0,89%	-0,42	46,86	47,48	46,86	47,48	20K	8
21/02/2022	-0,76%	-0,36	47,28	47,50	47,28	47,50	94	2
18/02/2022	0,51%	0,24	47,64	47,75	47,64	47,75	95	2
17/02/2022	-1,46%	-0,70	47,40	47,25	47,25	47,40	94	2
16/02/2022	0,00%	0,00	48,10	48,10	48,10	48,10	48	1
15/02/2022	-1,56%	-0,76	48,10	48,54	48,10	48,73	423K	4
14/02/2022	-1,79%	-0,89	48,86	49,35	48,65	49,59	831	17
11/02/2022	0,22%	0,11	49,75	49,25	49,25	49,80	472K	9
10/02/2022	-0,04%	-0,02	49,64	49,66	49,44	49,75	380K	26
09/02/2022	-0,92%	-0,46	49,66	50,10	49,48	50,30	17K	5
08/02/2022	1,40%	0,69	50,12	50,21	50,12	50,40	216K	6
07/02/2022	-0,22%	-0,11	49,43	49,56	49,43	49,69	140K	6
04/02/2022	1,58%	0,77	49,54	49,16	49,16	49,54	6K	3
03/02/2022	-1,05%	-0,52	48,77	49,41	48,77	49,41	17K	7
02/02/2022	1,71%	0,83	49,29	49,04	49,04	49,30	4K	17
01/02/2022	2,37%	1,12	48,46	48,26	48,26	48,60	290K	6
31/01/2022	-0,42%	-0,20	47,34	47,70	47,30	47,70	17K	3
28/01/2022	-1,25%	-0,60	47,54	47,80	47,54	47,80	15K	4
27/01/2022	1,13%	0,54	48,14	47,60	47,60	48,14	467K	2
26/01/2022	1,69%	0,79	47,60	48,10	47,60	48,10	1K	2
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	-	-	40,36	40,44	40,36	40,44	282	2

Date,Open,High,Low,Close,Volume
30-Jun-22,42.68,42.68,42.14,42.47,31058
29-Jun-22,43.82,43.82,43.34,43.34,181674
28-Jun-22,42.93,43.66,42.93,43.52,102972
27-Jun-22,43.07,43.07,42.93,42.93,75599
24-Jun-22,42.68,43.28,42.68,43.19,52042
23-Jun-22,41.80,42.12,41.72,42.08,16061
22-Jun-22,42.30,42.32,42.30,42.32,465
21-Jun-22,43.00,43.00,42.33,42.33,126259
20-Jun-22,40.53,40.53,40.31,40.48,118344
17-Jun-22,40.80,40.80,39.76,39.79,21138
15-Jun-22,40.66,40.75,40.66,40.75,773
14-Jun-22,39.90,39.90,39.86,39.86,358
13-Jun-22,38.32,38.32,38.32,38.32,344
10-Jun-22,38.59,38.59,38.32,38.32,59744
08-Jun-22,39.86,39.86,39.59,39.59,119
07-Jun-22,40.48,40.48,40.48,40.48,161
06-Jun-22,40.00,40.00,40.00,40.00,1600
03-Jun-22,39.40,39.40,39.40,39.40,39
31-May-22,39.65,39.91,39.60,39.84,10594
27-May-22,39.93,39.98,39.72,39.98,95324
25-May-22,39.48,39.52,39.48,39.52,197
24-May-22,38.96,39.44,38.83,39.44,1088
23-May-22,37.68,37.68,37.58,37.63,191118
20-May-22,37.35,37.35,36.87,37.34,190171
19-May-22,37.35,37.35,37.35,37.35,74
18-May-22,38.11,38.41,38.11,38.18,726
17-May-22,39.17,39.17,39.17,39.17,470
16-May-22,39.08,39.08,38.50,38.90,3643
13-May-22,38.96,39.16,38.69,38.74,8606
12-May-22,38.25,38.25,37.78,37.78,342
11-May-22,39.00,39.00,39.00,39.00,195
10-May-22,39.60,39.60,39.48,39.48,151131
09-May-22,39.20,39.20,39.00,39.00,823
06-May-22,39.40,39.44,39.40,39.44,197
05-May-22,39.55,39.64,39.55,39.64,632
04-May-22,40.14,40.14,40.14,40.14,143299
03-May-22,40.14,40.14,40.14,40.14,240037
02-May-22,38.64,38.69,38.37,38.69,361297
29-Apr-22,38.80,38.89,38.32,38.32,610481
28-Apr-22,38.36,38.65,38.16,38.16,71414
27-Apr-22,38.12,38.21,37.53,37.64,516299
26-Apr-22,37.90,37.92,37.15,37.15,488
25-Apr-22,39.00,39.00,39.00,39.00,195
22-Apr-22,40.40,40.40,40.40,40.40,161
20-Apr-22,40.82,40.82,40.16,40.28,10932
19-Apr-22,39.89,39.92,39.89,39.92,678
18-Apr-22,39.64,39.64,39.64,39.64,317
14-Apr-22,39.95,40.05,39.72,39.72,7184
13-Apr-22,39.53,39.53,39.53,39.53,39
12-Apr-22,39.44,39.55,39.39,39.39,9615
11-Apr-22,41.05,41.05,40.77,40.77,163
08-Apr-22,41.20,41.20,40.58,40.77,68409
07-Apr-22,40.41,40.92,40.41,40.92,1303
06-Apr-22,40.25,40.25,40.25,40.25,105495
05-Apr-22,40.21,40.21,40.00,40.00,8474
04-Apr-22,39.60,39.99,39.60,39.63,35508
01-Apr-22,41.07,41.07,40.21,40.21,523488
30-Mar-22,41.17,41.18,41.02,41.08,12580
29-Mar-22,40.93,40.93,40.93,40.93,2455
28-Mar-22,40.94,40.94,40.32,40.69,122765
25-Mar-22,41.02,41.02,40.44,40.44,104983
24-Mar-22,41.20,41.20,40.88,40.88,1393
23-Mar-22,41.12,41.12,40.48,40.48,695
22-Mar-22,40.13,42.49,40.13,41.89,8043
21-Mar-22,41.27,41.27,40.66,40.66,13477
18-Mar-22,41.50,41.68,41.44,41.53,293241
17-Mar-22,41.53,41.73,41.48,41.66,33785
16-Mar-22,41.00,41.55,41.00,41.50,3861
15-Mar-22,40.50,40.68,40.37,40.59,180455
14-Mar-22,39.72,40.92,39.72,40.80,8197
11-Mar-22,39.68,39.72,39.68,39.72,67960
10-Mar-22,39.64,39.64,39.64,39.64,39
09-Mar-22,40.76,40.90,39.64,40.27,244571
08-Mar-22,39.89,39.98,39.64,39.64,203829
07-Mar-22,39.48,39.48,38.85,38.96,6938
04-Mar-22,40.15,40.15,39.20,39.20,16243
03-Mar-22,42.48,42.56,41.76,41.90,103118
02-Mar-22,43.83,43.83,43.30,43.30,792198
25-Feb-22,46.45,46.80,46.45,46.51,257399
24-Feb-22,45.80,45.80,43.56,44.84,128990
23-Feb-22,46.69,46.70,45.80,45.80,99214
22-Feb-22,47.48,47.48,46.86,46.86,19568
21-Feb-22,47.50,47.50,47.28,47.28,94
18-Feb-22,47.75,47.75,47.64,47.64,95
17-Feb-22,47.25,47.40,47.25,47.40,94
16-Feb-22,48.10,48.10,48.10,48.10,48
15-Feb-22,48.54,48.73,48.10,48.10,422964
14-Feb-22,49.35,49.59,48.65,48.86,831
11-Feb-22,49.25,49.80,49.25,49.75,471774
10-Feb-22,49.66,49.75,49.44,49.64,380204
09-Feb-22,50.10,50.30,49.48,49.66,17176
08-Feb-22,50.21,50.40,50.12,50.12,215739
07-Feb-22,49.56,49.69,49.43,49.43,140019
04-Feb-22,49.16,49.54,49.16,49.54,5534
03-Feb-22,49.41,49.41,48.77,48.77,16874
02-Feb-22,49.04,49.30,49.04,49.29,3735
01-Feb-22,48.26,48.60,48.26,48.46,290107
31-Jan-22,47.70,47.70,47.30,47.34,17284
28-Jan-22,47.80,47.80,47.54,47.54,15028
27-Jan-22,47.60,48.14,47.60,48.14,466524
26-Jan-22,48.10,48.10,47.60,47.60,1150
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

*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