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
29/11/2023	-0,51%	-0,24	46,74	47,92	46,44	47,92	281	5
28/11/2023	-0,57%	-0,27	46,98	47,25	46,98	47,25	10K	5
27/11/2023	0,21%	0,10	47,25	47,04	47,04	47,35	4K	8
24/11/2023	2,12%	0,98	47,15	46,81	46,81	47,15	282	3
23/11/2023	-1,66%	-0,78	46,17	47,46	46,17	48,00	237	5
22/11/2023	-0,87%	-0,41	46,95	47,35	46,60	47,35	2K	10
21/11/2023	0,55%	0,26	47,36	47,10	47,08	47,36	565	5
20/11/2023	-0,21%	-0,10	47,10	47,20	46,95	47,25	2K	8
17/11/2023	2,23%	1,03	47,20	47,10	47,10	47,25	5K	5
16/11/2023	0,15%	0,07	46,17	47,46	46,17	47,46	9K	4
14/11/2023	-0,11%	-0,05	46,10	46,10	45,66	46,30	2K	6

13/11/2023	1,76%	0,80	46,15	46,45	45,85	46,45	3K	10
10/11/2023	-1,73%	-0,80	45,35	45,40	45,15	45,45	37K	10
09/11/2023	-0,97%	-0,45	46,15	45,42	45,42	46,15	183	2
08/11/2023	1,13%	0,52	46,60	48,12	39,22	48,12	1K	16
07/11/2023	-0,54%	-0,25	46,08	45,77	45,70	46,08	11K	6
06/11/2023	0,61%	0,28	46,33	46,60	46,30	46,60	3K	6
03/11/2023	2,06%	0,93	46,05	45,85	45,78	46,05	17K	10
01/11/2023	-1,48%	-0,68	45,12	45,75	45,10	45,75	1K	11
31/10/2023	0,77%	0,35	45,80	46,05	45,75	46,05	5K	5
30/10/2023	-1,15%	-0,53	45,45	45,98	45,43	45,98	4K	4
27/10/2023	-1,96%	-0,92	45,98	46,35	45,70	46,35	2K	9
26/10/2023	-0,15%	-0,07	46,90	46,90	46,90	46,90	46	1
25/10/2023	-0,06%	-0,03	46,97	47,35	46,97	47,35	7K	6
24/10/2023	-0,63%	-0,30	47,00	47,30	47,00	47,30	988	5
23/10/2023	-0,94%	-0,45	47,30	47,75	47,10	47,75	3K	5
20/10/2023	-3,22%	-1,59	47,75	50,33	47,75	50,33	744	2
19/10/2023	-2,01%	-1,01	49,34	50,00	49,33	50,00	2K	5
18/10/2023	-0,40%	-0,20	50,35	50,35	50,35	50,35	805	1
17/10/2023	-0,10%	-0,05	50,55	50,65	50,35	50,65	5K	4
16/10/2023	-0,39%	-0,20	50,60	50,95	50,39	50,95	455	4
13/10/2023	-1,55%	-0,80	50,80	50,85	50,80	50,85	304	2
11/10/2023	0,57%	0,29	51,60	51,70	51,50	51,70	7K	6
10/10/2023	0,53%	0,27	51,31	52,00	51,31	52,00	1K	3
09/10/2023	-2,32%	-1,21	51,04	51,16	50,98	51,16	612	4
06/10/2023	2,03%	1,04	52,25	52,00	52,00	52,25	1K	2
05/10/2023	1,11%	0,56	51,21	51,23	51,21	51,41	615	3
04/10/2023	0,30%	0,15	50,65	50,24	50,24	50,65	1K	3
03/10/2023	2,48%	1,22	50,50	50,55	50,45	50,55	1K	6
02/10/2023	-0,54%	-0,27	49,28	49,55	49,28	49,60	2K	6
29/09/2023	-1,29%	-0,65	49,55	49,19	49,19	49,80	4K	7
28/09/2023	1,52%	0,75	50,20	49,96	49,96	50,20	400	4
27/09/2023	1,44%	0,70	49,45	48,91	48,91	49,50	590	3
26/09/2023	-0,33%	-0,16	48,75	48,90	48,75	48,90	293	2
25/09/2023	0,33%	0,16	48,91	48,75	48,49	48,91	14K	6
22/09/2023	0,31%	0,15	48,75	48,75	48,75	49,00	13K	4
21/09/2023	1,57%	0,75	48,60	48,50	48,50	48,63	1K	6
20/09/2023	-0,73%	-0,35	47,85	48,20	47,85	48,20	3K	10
19/09/2023	1,80%	0,85	48,20	47,96	47,91	48,20	431	5
18/09/2023	0,79%	0,37	47,35	47,91	47,20	47,91	1K	10
15/09/2023	-2,00%	-0,96	46,98	46,98	46,98	46,98	46	1
14/09/2023	0,95%	0,45	47,94	48,15	47,94	48,15	239	2
13/09/2023	1,47%	0,69	47,49	47,95	47,35	47,95	380	4
12/09/2023	0,97%	0,45	46,80	46,63	46,63	46,80	5K	2
11/09/2023	0,43%	0,20	46,35	45,23	45,23	46,35	106K	5
08/09/2023	0,04%	0,02	46,15	45,83	45,82	46,15	552	8
06/09/2023	-0,69%	-0,32	46,13	46,31	46,13	46,31	92	2
05/09/2023	-0,58%	-0,27	46,45	46,42	46,42	46,45	789	3
04/09/2023	0,62%	0,29	46,72	49,18	46,31	49,18	2K	9
01/09/2023	0,26%	0,12	46,43	46,60	46,33	46,60	3K	8
31/08/2023	-0,19%	-0,09	46,31	46,39	46,14	46,39	9K	5
30/08/2023	0,22%	0,10	46,40	46,80	46,25	46,80	30K	10
29/08/2023	-0,43%	-0,20	46,30	46,30	46,30	46,30	46	1
28/08/2023	1,51%	0,69	46,50	46,50	46,50	46,50	186	1
25/08/2023	-0,17%	-0,08	45,81	45,81	45,81	45,81	229	1
24/08/2023	0,13%	0,06	45,89	46,03	45,89	46,03	7K	2
23/08/2023	-1,97%	-0,92	45,83	45,95	45,83	45,95	321	3
22/08/2023	-0,11%	-0,05	46,75	46,40	46,40	46,75	513	2
18/08/2023	-1,37%	-0,65	46,80	47,00	46,80	47,00	187	3
17/08/2023	0,00%	0,00	47,45	47,45	47,45	47,45	47	1
16/08/2023	-1,56%	-0,75	47,45	48,00	47,45	48,00	191	2
15/08/2023	-2,13%	-1,05	48,20	48,50	48,15	48,50	144	3
14/08/2023	0,61%	0,30	49,25	49,20	49,05	49,30	3K	5
11/08/2023	-1,21%	-0,60	48,95	48,95	48,95	48,95	97	1
09/08/2023	-0,92%	-0,46	49,55	49,55	49,55	49,55	49	1
08/08/2023	-1,56%	-0,79	50,01	50,14	50,01	50,14	952	2
07/08/2023	2,73%	1,35	50,80	50,76	50,76	50,80	304	3
04/08/2023	-1,30%	-0,65	49,45	49,75	49,45	49,75	298	2
03/08/2023	1,93%	0,95	50,10	49,74	49,74	50,10	199	4
02/08/2023	-2,25%	-1,13	49,15	48,96	48,90	49,15	294	3
01/08/2023	2,61%	1,28	50,28	49,96	49,96	50,28	100	2
27/07/2023	-1,01%	-0,50	49,00	49,00	49,00	49,13	245	3
26/07/2023	1,02%	0,50	49,50	49,50	49,50	49,50	36K	1
24/07/2023	0,31%	0,15	49,00	49,00	49,00	49,00	49	1
19/07/2023	-0,31%	-0,15	48,85	48,85	48,85	48,85	48	1
17/07/2023	0,82%	0,40	49,00	49,25	48,82	49,25	784	5
14/07/2023	-0,18%	-0,09	48,60	48,60	48,60	48,60	48	1
13/07/2023	0,91%	0,44	48,69	48,69	48,69	48,69	48	1
12/07/2023	0,96%	0,46	48,25	48,20	48,20	48,25	192	2
11/07/2023	0,55%	0,26	47,79	47,79	47,79	47,79	143	1
10/07/2023	-0,44%	-0,21	47,53	47,74	47,50	47,79	3K	7
07/07/2023	-0,85%	-0,41	47,74	47,74	47,74	47,74	334	1
06/07/2023	0,00%	0,00	48,15	47,73	47,73	48,15	191	2
05/07/2023	-0,29%	-0,14	48,15	48,29	48,15	48,29	723	2
04/07/2023	-0,02%	-0,01	48,29	48,29	48,29	48,29	96	1
03/07/2023	1,68%	0,80	48,30	48,05	47,72	48,30	144	3
30/06/2023	-0,11%	-0,05	47,50	47,55	47,50	47,55	997	2
29/06/2023	1,28%	0,60	47,55	47,55	47,55	47,55	47	1
28/06/2023	0,21%	0,10	46,95	47,10	46,95	47,13	1K	3
27/06/2023	2,29%	1,05	46,85	46,40	46,40	46,85	510	2
26/06/2023	0,00%	0,00	45,80	46,25	45,80	46,25	1K	3
23/06/2023	-0,76%	-0,35	45,80	45,99	45,71	45,99	458	6
22/06/2023	-1,49%	-0,70	46,15	46,00	46,00	46,20	2K	3
21/06/2023	-0,43%	-0,20	46,85	46,10	46,10	47,10	654	4
20/06/2023	-0,25%	-0,12	47,05	47,15	46,80	47,15	847	4
19/06/2023	-0,80%	-0,38	47,17	47,40	46,53	47,40	374	5
16/06/2023	1,30%	0,61	47,55	47,85	47,10	47,85	35K	4
15/06/2023	0,75%	0,35	46,94	47,00	46,94	47,00	187	2
14/06/2023	0,43%	0,20	46,59	47,55	46,59	47,55	705K	19
13/06/2023	0,00%	0,00	46,39	46,39	46,39	46,39	139	1
12/06/2023	-0,66%	-0,31	46,39	46,62	46,39	46,62	232	3
09/06/2023	-0,41%	-0,19	46,70	46,89	46,70	46,89	842	5
06/06/2023	1,06%	0,49	46,89	46,89	46,89	46,89	703	1
05/06/2023	-1,07%	-0,50	46,40	46,39	46,39	46,60	4K	3
02/06/2023	0,00%	0,00	46,90	47,00	46,80	47,00	3K	4
01/06/2023	0,43%	0,20	46,90	46,90	46,90	46,90	46	1
31/05/2023	-0,95%	-0,45	46,70	46,95	46,70	46,95	93	2
30/05/2023	0,79%	0,37	47,15	47,00	47,00	47,15	893	4
29/05/2023	-0,78%	-0,37	46,78	46,78	46,78	46,78	140	1
25/05/2023	2,63%	1,21	47,15	46,80	46,80	47,15	9K	3
24/05/2023	-3,79%	-1,81	45,94	45,94	45,94	45,94	91	2
23/05/2023	0,21%	0,10	47,75	47,75	47,75	47,75	47	1
22/05/2023	1,38%	0,65	47,65	47,65	47,65	47,65	47	1
17/05/2023	0,53%	0,25	47,00	46,93	46,93	47,00	3K	3
16/05/2023	-1,27%	-0,60	46,75	46,65	46,65	46,75	513	3
15/05/2023	3,07%	1,41	47,35	46,70	46,70	47,35	1K	2
12/05/2023	-1,52%	-0,71	45,94	46,25	45,94	46,53	2K	4
11/05/2023	-0,89%	-0,42	46,65	47,15	46,65	47,15	2K	4
10/05/2023	-0,70%	-0,33	47,07	47,07	47,07	47,07	47	1
09/05/2023	-1,04%	-0,50	47,40	47,75	47,22	48,05	808	5
08/05/2023	1,59%	0,75	47,90	48,10	46,60	48,10	237	3
05/05/2023	1,64%	0,76	47,15	46,90	46,90	47,15	11K	5
04/05/2023	-0,66%	-0,31	46,39	46,39	46,39	46,39	649	1
03/05/2023	-	-	46,70	46,68	46,68	46,80	140	3

Date,Open,High,Low,Close,Volume
29-Nov-23,47.92,47.92,46.44,46.74,281
28-Nov-23,47.25,47.25,46.98,46.98,9527
27-Nov-23,47.04,47.35,47.04,47.25,3688
24-Nov-23,46.81,47.15,46.81,47.15,282
23-Nov-23,47.46,48.00,46.17,46.17,237
22-Nov-23,47.35,47.35,46.60,46.95,1594
21-Nov-23,47.10,47.36,47.08,47.36,565
20-Nov-23,47.20,47.25,46.95,47.10,2352
17-Nov-23,47.10,47.25,47.10,47.20,4524
16-Nov-23,47.46,47.46,46.17,46.17,9374
14-Nov-23,46.10,46.30,45.66,46.10,2443
13-Nov-23,46.45,46.45,45.85,46.15,3090
10-Nov-23,45.40,45.45,45.15,45.35,37017
09-Nov-23,45.42,46.15,45.42,46.15,183
08-Nov-23,48.12,48.12,39.22,46.60,1499
07-Nov-23,45.77,46.08,45.70,46.08,10808
06-Nov-23,46.60,46.60,46.30,46.33,2971
03-Nov-23,45.85,46.05,45.78,46.05,16575
01-Nov-23,45.75,45.75,45.10,45.12,1358
31-Oct-23,46.05,46.05,45.75,45.80,4921
30-Oct-23,45.98,45.98,45.43,45.45,4181
27-Oct-23,46.35,46.35,45.70,45.98,1835
26-Oct-23,46.90,46.90,46.90,46.90,46
25-Oct-23,47.35,47.35,46.97,46.97,7187
24-Oct-23,47.30,47.30,47.00,47.00,988
23-Oct-23,47.75,47.75,47.10,47.30,3301
20-Oct-23,50.33,50.33,47.75,47.75,744
19-Oct-23,50.00,50.00,49.33,49.34,2395
18-Oct-23,50.35,50.35,50.35,50.35,805
17-Oct-23,50.65,50.65,50.35,50.55,5345
16-Oct-23,50.95,50.95,50.39,50.60,455
13-Oct-23,50.85,50.85,50.80,50.80,304
11-Oct-23,51.70,51.70,51.50,51.60,6862
10-Oct-23,52.00,52.00,51.31,51.31,1030
09-Oct-23,51.16,51.16,50.98,51.04,612
06-Oct-23,52.00,52.25,52.00,52.25,1097
05-Oct-23,51.23,51.41,51.21,51.21,615
04-Oct-23,50.24,50.65,50.24,50.65,1264
03-Oct-23,50.55,50.55,50.45,50.50,1010
02-Oct-23,49.55,49.60,49.28,49.28,2028
29-Sep-23,49.19,49.80,49.19,49.55,3681
28-Sep-23,49.96,50.20,49.96,50.20,400
27-Sep-23,48.91,49.50,48.91,49.45,590
26-Sep-23,48.90,48.90,48.75,48.75,293
25-Sep-23,48.75,48.91,48.49,48.91,14214
22-Sep-23,48.75,49.00,48.75,48.75,13197
21-Sep-23,48.50,48.63,48.50,48.60,1358
20-Sep-23,48.20,48.20,47.85,47.85,2834
19-Sep-23,47.96,48.20,47.91,48.20,431
18-Sep-23,47.91,47.91,47.20,47.35,1135
15-Sep-23,46.98,46.98,46.98,46.98,46
14-Sep-23,48.15,48.15,47.94,47.94,239
13-Sep-23,47.95,47.95,47.35,47.49,380
12-Sep-23,46.63,46.80,46.63,46.80,5428
11-Sep-23,45.23,46.35,45.23,46.35,105913
08-Sep-23,45.83,46.15,45.82,46.15,552
06-Sep-23,46.31,46.31,46.13,46.13,92
05-Sep-23,46.42,46.45,46.42,46.45,789
04-Sep-23,49.18,49.18,46.31,46.72,1770
01-Sep-23,46.60,46.60,46.33,46.43,3208
31-Aug-23,46.39,46.39,46.14,46.31,9463
30-Aug-23,46.80,46.80,46.25,46.40,30087
29-Aug-23,46.30,46.30,46.30,46.30,46
28-Aug-23,46.50,46.50,46.50,46.50,186
25-Aug-23,45.81,45.81,45.81,45.81,229
24-Aug-23,46.03,46.03,45.89,45.89,6628
23-Aug-23,45.95,45.95,45.83,45.83,321
22-Aug-23,46.40,46.75,46.40,46.75,513
18-Aug-23,47.00,47.00,46.80,46.80,187
17-Aug-23,47.45,47.45,47.45,47.45,47
16-Aug-23,48.00,48.00,47.45,47.45,191
15-Aug-23,48.50,48.50,48.15,48.20,144
14-Aug-23,49.20,49.30,49.05,49.25,2945
11-Aug-23,48.95,48.95,48.95,48.95,97
09-Aug-23,49.55,49.55,49.55,49.55,49
08-Aug-23,50.14,50.14,50.01,50.01,952
07-Aug-23,50.76,50.80,50.76,50.80,304
04-Aug-23,49.75,49.75,49.45,49.45,298
03-Aug-23,49.74,50.10,49.74,50.10,199
02-Aug-23,48.96,49.15,48.90,49.15,294
01-Aug-23,49.96,50.28,49.96,50.28,100
27-Jul-23,49.00,49.13,49.00,49.00,245
26-Jul-23,49.50,49.50,49.50,49.50,35640
24-Jul-23,49.00,49.00,49.00,49.00,49
19-Jul-23,48.85,48.85,48.85,48.85,48
17-Jul-23,49.25,49.25,48.82,49.00,784
14-Jul-23,48.60,48.60,48.60,48.60,48
13-Jul-23,48.69,48.69,48.69,48.69,48
12-Jul-23,48.20,48.25,48.20,48.25,192
11-Jul-23,47.79,47.79,47.79,47.79,143
10-Jul-23,47.74,47.79,47.50,47.53,2961
07-Jul-23,47.74,47.74,47.74,47.74,334
06-Jul-23,47.73,48.15,47.73,48.15,191
05-Jul-23,48.29,48.29,48.15,48.15,723
04-Jul-23,48.29,48.29,48.29,48.29,96
03-Jul-23,48.05,48.30,47.72,48.30,144
30-Jun-23,47.55,47.55,47.50,47.50,997
29-Jun-23,47.55,47.55,47.55,47.55,47
28-Jun-23,47.10,47.13,46.95,46.95,1130
27-Jun-23,46.40,46.85,46.40,46.85,510
26-Jun-23,46.25,46.25,45.80,45.80,1466
23-Jun-23,45.99,45.99,45.71,45.80,458
22-Jun-23,46.00,46.20,46.00,46.15,2492
21-Jun-23,46.10,47.10,46.10,46.85,654
20-Jun-23,47.15,47.15,46.80,47.05,847
19-Jun-23,47.40,47.40,46.53,47.17,374
16-Jun-23,47.85,47.85,47.10,47.55,34993
15-Jun-23,47.00,47.00,46.94,46.94,187
14-Jun-23,47.55,47.55,46.59,46.59,704570
13-Jun-23,46.39,46.39,46.39,46.39,139
12-Jun-23,46.62,46.62,46.39,46.39,232
09-Jun-23,46.89,46.89,46.70,46.70,842
06-Jun-23,46.89,46.89,46.89,46.89,703
05-Jun-23,46.39,46.60,46.39,46.40,3851
02-Jun-23,47.00,47.00,46.80,46.90,3044
01-Jun-23,46.90,46.90,46.90,46.90,46
31-May-23,46.95,46.95,46.70,46.70,93
30-May-23,47.00,47.15,47.00,47.15,893
29-May-23,46.78,46.78,46.78,46.78,140
25-May-23,46.80,47.15,46.80,47.15,9454
24-May-23,45.94,45.94,45.94,45.94,91
23-May-23,47.75,47.75,47.75,47.75,47
22-May-23,47.65,47.65,47.65,47.65,47
17-May-23,46.93,47.00,46.93,47.00,2631
16-May-23,46.65,46.75,46.65,46.75,513
15-May-23,46.70,47.35,46.70,47.35,1122
12-May-23,46.25,46.53,45.94,45.94,2491
11-May-23,47.15,47.15,46.65,46.65,2427
10-May-23,47.07,47.07,47.07,47.07,47
09-May-23,47.75,48.05,47.22,47.40,808
08-May-23,48.10,48.10,46.60,47.90,237
05-May-23,46.90,47.15,46.90,47.15,11447
04-May-23,46.39,46.39,46.39,46.39,649
03-May-23,46.68,46.80,46.68,46.70,140

*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