ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: H1SB34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/20240,46%0,2759,6059,4558,7459,7610K24
21/06/2024-1,90%-1,1559,3359,5058,9859,5013K19
20/06/20240,82%0,4960,4859,8859,8660,4828K15
19/06/20241,33%0,7959,9960,0059,3760,0010K14
18/06/20240,08%0,0559,2059,1659,1659,204142
17/06/20241,81%1,0559,1558,6058,6059,1510K13
14/06/2024-0,38%-0,2258,1058,2457,5058,246K16
13/06/2024-1,22%-0,7258,3259,1658,1259,162K9
12/06/20241,34%0,7859,0459,7659,0459,764K11
11/06/2024-2,51%-1,5058,2660,0057,8760,00212K41
10/06/20241,22%0,7259,7659,1059,1059,8235K22
07/06/20240,84%0,4959,0459,0158,5659,046K14
06/06/20240,07%0,0458,5560,0058,3160,005K16
05/06/2024-0,80%-0,4758,5159,1058,2159,10240K22
04/06/20240,73%0,4358,9858,6758,3758,982K14
03/06/20240,46%0,2758,5558,5658,0358,606K31
31/05/20242,03%1,1658,2857,9757,9658,3821K21
29/05/20240,21%0,1257,1257,1256,8057,182K9
28/05/2024-1,52%-0,8857,0057,1656,7257,2448K17
27/05/2024-0,03%-0,0257,8857,9057,0757,903K10
24/05/20242,04%1,1657,9057,6057,1857,9612K11
23/05/2024-0,77%-0,4456,7457,1856,6557,3035K19
22/05/20240,32%0,1857,1857,1256,8457,2411K12
21/05/20240,74%0,4257,0056,7056,6457,069K17
20/05/2024-0,74%-0,4256,5857,1256,5857,2485K24
17/05/2024-0,21%-0,1257,0056,6456,6457,068K6
16/05/2024-0,83%-0,4857,1258,2056,3558,2083K20
15/05/20240,52%0,3057,6057,5157,3257,6011K15
14/05/20240,99%0,5657,3056,9556,9557,543K15
13/05/20240,60%0,3456,7456,4656,4656,8811K13
10/05/20241,62%0,9056,4055,6355,6356,5810K12
09/05/2024-4,31%-2,5055,5061,9955,5061,9937K18
08/05/20241,56%0,8958,0055,9655,9658,0011K20
07/05/20240,51%0,2957,1156,5056,5057,37575K25
06/05/20240,30%0,1756,8256,6556,4056,82576K24
03/05/2024-0,70%-0,4056,6557,3456,3557,3461K19
02/05/20240,53%0,3057,0557,4256,5257,4228K21
30/04/20244,80%2,6056,7557,1256,5657,123K12
29/04/20240,74%0,4054,1553,7553,7554,152K8
26/04/2024-0,54%-0,2953,7553,6553,4553,7956K11
25/04/20240,82%0,4454,0453,5553,5554,1056K5
24/04/2024-0,37%-0,2053,6053,8053,6053,953K9
23/04/2024-0,46%-0,2553,8054,1653,7554,1697010
22/04/20242,58%1,3654,0553,7453,6654,0532K14
19/04/2024-0,58%-0,3152,6953,0052,6553,0032K11
18/04/20240,76%0,4053,0053,0853,0053,082K4
17/04/20240,19%0,1052,6052,7552,1952,753K7
16/04/2024-0,38%-0,2052,5052,8152,1052,8147K17
15/04/20241,05%0,5552,7053,7052,7053,702K11
12/04/20240,35%0,1852,1552,6052,1552,855K12
11/04/2024-2,04%-1,0851,9751,7051,7052,05104K9
10/04/20243,01%1,5553,0552,4452,4453,053K10
09/04/2024-0,29%-0,1551,5051,9051,3551,908K10
08/04/20240,39%0,2051,6551,7051,5051,755K12
05/04/20240,49%0,2551,4551,9051,0051,9059K14
04/04/20241,19%0,6051,2051,0050,9951,5043K14
03/04/20241,87%0,9350,6050,3050,3050,802K17
02/04/2024-0,16%-0,0849,6748,7548,7549,752K12
01/04/20241,12%0,5549,7549,9049,4549,905K23
28/03/20241,13%0,5549,2049,7049,1949,7022K13
27/03/2024-1,92%-0,9548,6548,6548,5150,34316K32
26/03/20240,40%0,2049,6049,4749,4749,701K10
25/03/2024-0,20%-0,1049,4049,4949,1749,4914K16
22/03/20240,30%0,1549,5049,7549,4349,7513K11
21/03/20241,44%0,7049,3549,1549,1549,454K15
20/03/20240,41%0,2048,6548,4548,4248,6527K10
19/03/20240,10%0,0548,4548,5548,2748,556K17
18/03/20241,15%0,5548,4048,0548,0548,4511K11
15/03/20242,24%1,0547,8546,9146,9147,853K13
14/03/2024-0,74%-0,3546,8046,9546,6547,153K15
13/03/2024-0,32%-0,1547,1547,3047,1547,657K10
12/03/20242,16%1,0047,3047,5547,3047,5523K13
11/03/2024-0,60%-0,2846,3046,5845,9246,58212K29
08/03/2024-0,68%-0,3246,5846,6046,5747,103K19
07/03/2024-3,52%-1,7146,9048,6146,6348,61160K258
06/03/20240,60%0,2948,6148,3748,1348,73506K33
05/03/20240,35%0,1748,3247,9747,9648,4936K24
04/03/2024-0,31%-0,1548,1548,3047,8050,1812K36
01/03/2024-0,82%-0,4048,3050,0048,1650,00152K17
29/02/20241,67%0,8048,7048,7548,3549,2050K11
28/02/20240,84%0,4047,9048,0747,6048,152K8
27/02/20240,44%0,2147,5047,6547,4547,954K15
26/02/2024-0,96%-0,4647,2947,4347,2947,556K20
23/02/20242,14%1,0047,7547,7047,5747,8014K18
22/02/20241,52%0,7046,7546,6046,3646,7516K16
21/02/2024-8,81%-4,4546,0546,6945,8546,6934K56
20/02/2024-0,02%-0,0150,5050,5050,1550,555K10
19/02/20240,96%0,4850,5150,0349,5550,517K19
16/02/20241,21%0,6050,0350,4249,9050,921K14
15/02/20241,46%0,7149,4348,7248,7249,654K10
14/02/20240,66%0,3248,7248,7048,5548,801K7
09/02/2024-1,63%-0,8048,4048,1548,1548,452K15
08/02/2024-1,11%-0,5549,2049,3048,7049,303K14
07/02/20240,51%0,2549,7550,4949,4050,4910K19
06/02/20240,71%0,3549,5049,5149,5049,707K12
05/02/20240,41%0,2049,1547,9747,9749,4017K7
02/02/20240,72%0,3548,9547,6247,6248,957K16
01/02/2024-0,61%-0,3048,6048,9448,6049,204K6
31/01/2024-0,91%-0,4548,9048,3648,3649,652K9
30/01/20241,38%0,6749,3549,1849,1849,359852
29/01/2024-0,14%-0,0748,6848,7548,6848,8028K9
26/01/20241,82%0,8748,7548,5548,5048,802K6
25/01/2024-0,04%-0,0247,8848,8047,6448,805K9
24/01/20240,42%0,2047,9048,0547,8548,159K13
23/01/20240,10%0,0547,7047,8547,7047,903K8
22/01/20241,84%0,8647,6547,4047,3047,845K9
19/01/20240,00%0,0046,7946,6046,4046,793734
18/01/20241,06%0,4946,7946,3046,3046,943K9
17/01/2024-1,17%-0,5546,3046,9046,1147,006K15
16/01/2024-1,99%-0,9546,8547,0046,4547,008K17
15/01/20240,00%0,0047,8047,8047,8048,393366
12/01/2024-0,81%-0,3947,8048,5047,8048,508646
11/01/2024-3,33%-1,6648,1949,0048,1349,308K21
10/01/20240,06%0,0349,8549,8049,7049,855K8
09/01/2024-0,86%-0,4349,8250,2549,7050,256K9
08/01/20241,11%0,5550,2549,7049,7050,353K16
05/01/20240,28%0,1449,7049,5649,5049,703K10
04/01/20240,53%0,2649,5649,5549,3249,856K11
03/01/2024-0,50%-0,2549,3049,4549,1049,452K9
02/01/20240,61%0,3049,5550,0248,9550,026K7
28/12/20230,10%0,0549,2549,6149,0149,614K6
27/12/20230,31%0,1549,2049,1049,0649,205K7
26/12/20230,51%0,2549,0548,9748,8249,201K7
22/12/20230,74%0,3648,8048,9548,7848,951463
21/12/20230,29%0,1448,4448,1048,1048,451K7
20/12/20230,52%0,2548,3048,0548,0548,505798
19/12/20230,13%0,0648,0548,1048,0048,108168
18/12/2023-0,48%-0,2347,9948,9947,9448,993K15
15/12/2023-0,99%-0,4848,2248,9948,2048,998698
14/12/20230,21%0,1048,7048,5547,9948,8028K10
13/12/2023-0,06%-0,0348,6048,5548,4048,603K8
12/12/20230,98%0,4748,6348,6548,3548,806K7
11/12/20230,00%0,0048,1648,0047,9848,3096310
08/12/2023--48,1647,5247,5248,1641K10


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito