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
30/06/2022-2,01%-0,8742,4742,6842,1442,6831K125
29/06/2022-0,41%-0,1843,3443,8243,3443,82182K92
28/06/20221,37%0,5943,5242,9342,9343,66103K7
27/06/2022-0,60%-0,2642,9343,0742,9343,0776K2
24/06/20222,64%1,1143,1942,6842,6843,2852K8
23/06/2022-0,57%-0,2442,0841,8041,7242,1216K15
22/06/2022-0,02%-0,0142,3242,3042,3042,324652
21/06/20224,57%1,8542,3343,0042,3343,00126K6
20/06/20221,73%0,6940,4840,5340,3140,53118K3
17/06/2022-2,36%-0,9639,7940,8039,7640,8021K16
15/06/20222,23%0,8940,7540,6640,6640,757733
14/06/20224,02%1,5439,8639,9039,8639,903582
13/06/20220,00%0,0038,3238,3238,3238,323441
10/06/2022-3,21%-1,2738,3238,5938,3238,5960K3
08/06/2022-2,20%-0,8939,5939,8639,5939,861192
07/06/20221,20%0,4840,4840,4840,4840,481611
06/06/20221,52%0,6040,0040,0040,0040,002K1
03/06/2022-1,10%-0,4439,4039,4039,4039,40391
31/05/2022-0,35%-0,1439,8439,6539,6039,9111K7
27/05/20221,16%0,4639,9839,9339,7239,9895K4
25/05/20220,20%0,0839,5239,4839,4839,521972
24/05/20224,81%1,8139,4438,9638,8339,441K4
23/05/20220,78%0,2937,6337,6837,5837,68191K17
20/05/2022-0,03%-0,0137,3437,3536,8737,35190K4
19/05/2022-2,17%-0,8337,3537,3537,3537,35742
18/05/2022-2,53%-0,9938,1838,1138,1138,417264
17/05/20220,69%0,2739,1739,1739,1739,174701
16/05/20220,41%0,1638,9039,0838,5039,084K6
13/05/20222,54%0,9638,7438,9638,6939,169K21
12/05/2022-3,13%-1,2237,7838,2537,7838,253423
11/05/2022-1,22%-0,4839,0039,0039,0039,001951
10/05/20221,23%0,4839,4839,6039,4839,60151K2
09/05/2022-1,12%-0,4439,0039,2039,0039,208233
06/05/2022-0,50%-0,2039,4439,4039,4039,441972
05/05/2022-1,25%-0,5039,6439,5539,5539,646322
04/05/20220,00%0,0040,1440,1440,1440,14143K1
03/05/20223,75%1,4540,1440,1440,1440,14240K1
02/05/20220,97%0,3738,6938,6438,3738,69361K44
29/04/20220,42%0,1638,3238,8038,3238,89610K3
28/04/20221,38%0,5238,1638,3638,1638,6571K1.544
27/04/20221,32%0,4937,6438,1237,5338,21516K5.703
26/04/2022-4,74%-1,8537,1537,9037,1537,924886
25/04/2022-3,47%-1,4039,0039,0039,0039,001952
22/04/20220,30%0,1240,4040,4040,4040,401611
20/04/20220,90%0,3640,2840,8240,1640,8211K258
19/04/20220,71%0,2839,9239,8939,8939,926783
18/04/2022-0,20%-0,0839,6439,6439,6439,643171
14/04/20220,48%0,1939,7239,9539,7240,057K112
13/04/20220,36%0,1439,5339,5339,5339,53391
12/04/2022-3,38%-1,3839,3939,4439,3939,5510K6
11/04/20220,00%0,0040,7741,0540,7741,051633
08/04/2022-0,37%-0,1540,7741,2040,5841,2068K18
07/04/20221,66%0,6740,9240,4140,4140,921K2
06/04/20220,62%0,2540,2540,2540,2540,25105K2
05/04/20220,93%0,3740,0040,2140,0040,218K5
04/04/2022-1,44%-0,5839,6339,6039,6039,9936K9
01/04/2022-2,12%-0,8740,2141,0740,2141,07523K1.069
30/03/20220,37%0,1541,0841,1741,0241,1813K306
29/03/20220,59%0,2440,9340,9340,9340,932K1
28/03/20220,62%0,2540,6940,9440,3240,94123K23
25/03/2022-1,08%-0,4440,4441,0240,4441,02105K3
24/03/20220,99%0,4040,8841,2040,8841,201K26
23/03/2022-3,37%-1,4140,4841,1240,4841,126959
22/03/20223,03%1,2341,8940,1340,1342,498K54
21/03/2022-2,09%-0,8740,6641,2740,6641,2713K97
18/03/2022-0,31%-0,1341,5341,5041,4441,68293K7
17/03/20220,39%0,1641,6641,5341,4841,7334K18
16/03/20222,24%0,9141,5041,0041,0041,554K4
15/03/2022-0,51%-0,2140,5940,5040,3740,68180K7
14/03/20222,72%1,0840,8039,7239,7240,928K8
11/03/20220,20%0,0839,7239,6839,6839,7268K2
10/03/2022-1,56%-0,6339,6439,6439,6439,64391
09/03/20221,59%0,6340,2740,7639,6440,90245K37
08/03/20221,75%0,6839,6439,8939,6439,98204K3
07/03/2022-0,61%-0,2438,9639,4838,8539,487K6
04/03/2022-6,44%-2,7039,2040,1539,2040,1516K9
03/03/2022-3,23%-1,4041,9042,4841,7642,56103K4
02/03/2022-6,90%-3,2143,3043,8343,3043,83792K6
25/02/20223,72%1,6746,5146,4546,4546,80257K19
24/02/2022-2,10%-0,9644,8445,8043,5645,80129K5
23/02/2022-2,26%-1,0645,8046,6945,8046,7099K17
22/02/2022-0,89%-0,4246,8647,4846,8647,4820K8
21/02/2022-0,76%-0,3647,2847,5047,2847,50942
18/02/20220,51%0,2447,6447,7547,6447,75952
17/02/2022-1,46%-0,7047,4047,2547,2547,40942
16/02/20220,00%0,0048,1048,1048,1048,10481
15/02/2022-1,56%-0,7648,1048,5448,1048,73423K4
14/02/2022-1,79%-0,8948,8649,3548,6549,5983117
11/02/20220,22%0,1149,7549,2549,2549,80472K9
10/02/2022-0,04%-0,0249,6449,6649,4449,75380K26
09/02/2022-0,92%-0,4649,6650,1049,4850,3017K5
08/02/20221,40%0,6950,1250,2150,1250,40216K6
07/02/2022-0,22%-0,1149,4349,5649,4349,69140K6
04/02/20221,58%0,7749,5449,1649,1649,546K3
03/02/2022-1,05%-0,5248,7749,4148,7749,4117K7
02/02/20221,71%0,8349,2949,0449,0449,304K17
01/02/20222,37%1,1248,4648,2648,2648,60290K6
31/01/2022-0,42%-0,2047,3447,7047,3047,7017K3
28/01/2022-1,25%-0,6047,5447,8047,5447,8015K4
27/01/20221,13%0,5448,1447,6047,6048,14467K2
26/01/20221,69%0,7947,6048,1047,6048,101K2
25/01/20221,65%0,7646,8146,7946,7746,8612K49
24/01/2022-0,60%-0,2846,0546,0546,0546,053K1
21/01/2022-1,09%-0,5146,3346,3746,1646,4020K4
20/01/2022-1,70%-0,8146,8446,6446,4046,9180K8
19/01/2022-1,91%-0,9347,6548,5847,3648,582K5
18/01/2022-1,16%-0,5748,5848,7048,2948,7043K6
17/01/20220,31%0,1549,1549,0349,0349,153K17
14/01/20220,62%0,3049,0048,4548,4549,0033K7
13/01/20222,53%1,2048,7047,7047,7048,708K15
12/01/20221,13%0,5347,5047,4047,4047,505212
11/01/2022-0,25%-0,1246,9747,0546,9747,149875
10/01/20221,93%0,8947,0947,0547,0547,4018K13
07/01/2022-0,22%-0,1046,2046,2546,2046,255543
06/01/20222,21%1,0046,3046,1546,0946,3084K11
05/01/20220,31%0,1445,3045,3045,3045,30782K1
04/01/20224,63%2,0045,1644,6844,6845,19733K8
03/01/20223,50%1,4643,1643,2443,1643,241292
30/12/2021-3,65%-1,5841,7042,0041,7042,131M405
29/12/20211,50%0,6443,2842,8542,8543,2814K4
28/12/20210,38%0,1642,6442,6442,6442,6439K1
27/12/2021-0,21%-0,0942,4842,4842,4842,481272
23/12/20211,16%0,4942,5742,5842,5742,582K2
22/12/2021-0,47%-0,2042,0842,2842,0842,28174K2
21/12/20210,45%0,1942,2842,4042,2842,402K3
20/12/20210,57%0,2442,0941,6541,6542,093K3
17/12/2021-0,52%-0,2241,8541,7141,7141,8515K2
16/12/20212,11%0,8742,0742,0742,0742,221K3
15/12/20210,66%0,2741,2041,4441,1041,4420K5
14/12/20210,81%0,3340,9340,5240,5241,0126K4
13/12/2021-0,81%-0,3340,6040,4240,2540,60171K25
10/12/20210,59%0,2440,9340,6440,6440,93929K11
09/12/20210,82%0,3340,6940,6940,6940,699K1
08/12/2021--40,3640,4440,3640,442822


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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