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
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	-0,40%	-0,17	42,11	42,11	42,11	42,11	294	1
28/05/2021	-0,09%	-0,04	42,28	42,28	42,28	42,28	42	1
27/05/2021	0,00%	0,00	42,32	42,32	42,32	42,32	84	1
25/05/2021	1,15%	0,48	42,32	42,32	42,32	42,32	42	1
24/05/2021	-0,76%	-0,32	41,84	41,65	41,65	41,84	166	3
21/05/2021	1,27%	0,53	42,16	42,00	42,00	42,16	126	3
19/05/2021	0,56%	0,23	41,63	41,63	41,63	41,63	124	1
18/05/2021	-0,19%	-0,08	41,40	41,72	41,40	41,72	83	2
17/05/2021	1,74%	0,71	41,48	41,24	41,24	41,48	165	2
11/05/2021	-0,95%	-0,39	40,77	40,44	40,44	40,77	3K	2
07/05/2021	-3,15%	-1,34	41,16	41,08	41,08	41,16	2K	2
05/05/2021	2,21%	0,92	42,50	42,50	42,50	42,50	42	1
04/05/2021	0,19%	0,08	41,58	41,98	41,58	41,98	711	4
03/05/2021	-0,72%	-0,30	41,50	41,36	41,36	41,50	82	2
28/04/2021	0,43%	0,18	41,80	41,62	41,56	41,80	13K	4
27/04/2021	3,53%	1,42	41,62	41,40	41,40	41,62	414	4
26/04/2021	0,65%	0,26	40,20	40,19	40,19	40,20	1K	2
23/04/2021	1,11%	0,44	39,94	39,50	39,50	39,94	1K	2
22/04/2021	-1,74%	-0,70	39,50	39,50	39,50	39,50	790	1
20/04/2021	-2,43%	-1,00	40,20	41,20	40,20	41,20	1K	4
19/04/2021	-0,39%	-0,16	41,20	42,00	41,20	42,00	83	2
16/04/2021	0,88%	0,36	41,36	41,36	41,36	41,36	165	1
15/04/2021	-1,20%	-0,50	41,00	41,28	41,00	41,28	2K	2
13/04/2021	-1,75%	-0,74	41,50	41,50	41,50	41,50	207	2
09/04/2021	1,05%	0,44	42,24	42,20	42,20	42,24	422	2
08/04/2021	1,01%	0,42	41,80	41,80	41,80	41,80	209	1
06/04/2021	-0,53%	-0,22	41,38	41,38	41,38	41,38	82	1
05/04/2021	-0,48%	-0,20	41,60	41,64	41,58	41,64	124	3
01/04/2021	0,82%	0,34	41,80	41,80	41,80	41,80	4K	1
31/03/2021	-2,63%	-1,12	41,46	41,46	41,46	41,46	41	1
30/03/2021	1,77%	0,74	42,58	42,50	42,50	42,58	3K	2
29/03/2021	1,45%	0,60	41,84	41,67	41,67	41,84	125	3
25/03/2021	2,49%	1,00	41,24	41,24	41,24	41,24	412	1
23/03/2021	-0,54%	-0,22	40,24	40,00	39,82	40,24	191K	6
22/03/2021	-1,80%	-0,74	40,46	40,64	40,46	40,74	1K	4
19/03/2021	-2,92%	-1,24	41,20	41,16	40,62	41,20	3K	7
18/03/2021	1,53%	0,64	42,44	42,45	42,30	42,66	64K	5
17/03/2021	1,01%	0,42	41,80	41,30	41,30	41,80	2K	3
16/03/2021	-0,48%	-0,20	41,38	41,56	40,82	41,56	175K	4
15/03/2021	0,68%	0,28	41,58	41,36	41,30	41,58	4K	6
12/03/2021	-0,48%	-0,20	41,30	41,40	41,30	41,40	31K	3
11/03/2021	-6,74%	-3,00	41,50	42,00	41,16	42,00	33K	8
10/03/2021	-1,35%	-0,61	44,50	44,80	44,50	44,82	1K	3
09/03/2021	-0,20%	-0,09	45,11	45,00	44,94	45,40	3K	5
08/03/2021	3,31%	1,45	45,20	45,00	44,77	45,43	348K	13
05/03/2021	1,16%	0,50	43,75	43,25	43,25	43,75	1K	2
04/03/2021	0,00%	0,00	43,25	43,25	43,25	43,25	519	1
03/03/2021	2,17%	0,92	43,25	43,24	42,91	43,75	2K	4
02/03/2021	2,74%	1,13	42,33	42,33	42,33	42,33	846	1
26/02/2021	-3,17%	-1,35	41,20	41,03	41,03	41,20	8K	3
25/02/2021	3,35%	1,38	42,55	42,48	42,48	42,64	2K	3
24/02/2021	0,81%	0,33	41,17	41,05	41,05	41,17	246	3
23/02/2021	-1,09%	-0,45	40,84	40,43	40,43	40,93	5K	6
22/02/2021	3,41%	1,36	41,29	41,00	41,00	41,37	1K	3
19/02/2021	0,83%	0,33	39,93	40,22	39,93	40,22	1K	5
18/02/2021	-2,13%	-0,86	39,60	39,60	39,60	39,60	39	1
17/02/2021	8,33%	3,11	40,46	40,37	40,30	40,46	6K	6
12/02/2021	0,51%	0,19	37,35	37,30	37,30	37,41	4K	4
10/02/2021	2,71%	0,98	37,16	37,52	37,03	37,53	3K	6
05/02/2021	1,46%	0,52	36,18	36,36	36,18	36,36	217	2
03/02/2021	-0,36%	-0,13	35,66	35,35	35,22	35,66	675	5
29/01/2021	-2,93%	-1,08	35,79	36,18	35,79	36,18	898	3
28/01/2021	0,08%	0,03	36,87	36,87	36,87	36,87	368	1
26/01/2021	-1,84%	-0,69	36,84	36,91	36,84	36,91	773	2
22/01/2021	-	-	37,53	37,71	37,53	37,71	187	2

Date,Open,High,Low,Close,Volume
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
28-May-21,42.28,42.28,42.28,42.28,42
27-May-21,42.32,42.32,42.32,42.32,84
25-May-21,42.32,42.32,42.32,42.32,42
24-May-21,41.65,41.84,41.65,41.84,166
21-May-21,42.00,42.16,42.00,42.16,126
19-May-21,41.63,41.63,41.63,41.63,124
18-May-21,41.72,41.72,41.40,41.40,83
17-May-21,41.24,41.48,41.24,41.48,165
11-May-21,40.44,40.77,40.44,40.77,3073
07-May-21,41.08,41.16,41.08,41.16,1684
05-May-21,42.50,42.50,42.50,42.50,42
04-May-21,41.98,41.98,41.58,41.58,711
03-May-21,41.36,41.50,41.36,41.50,82
28-Apr-21,41.62,41.80,41.56,41.80,13028
27-Apr-21,41.40,41.62,41.40,41.62,414
26-Apr-21,40.19,40.20,40.19,40.20,1406
23-Apr-21,39.50,39.94,39.50,39.94,1386
22-Apr-21,39.50,39.50,39.50,39.50,790
20-Apr-21,41.20,41.20,40.20,40.20,1053
19-Apr-21,42.00,42.00,41.20,41.20,83
16-Apr-21,41.36,41.36,41.36,41.36,165
15-Apr-21,41.28,41.28,41.00,41.00,2256
13-Apr-21,41.50,41.50,41.50,41.50,207
09-Apr-21,42.20,42.24,42.20,42.24,422
08-Apr-21,41.80,41.80,41.80,41.80,209
06-Apr-21,41.38,41.38,41.38,41.38,82
05-Apr-21,41.64,41.64,41.58,41.60,124
01-Apr-21,41.80,41.80,41.80,41.80,3636
31-Mar-21,41.46,41.46,41.46,41.46,41
30-Mar-21,42.50,42.58,42.50,42.58,3448
29-Mar-21,41.67,41.84,41.67,41.84,125
25-Mar-21,41.24,41.24,41.24,41.24,412
23-Mar-21,40.00,40.24,39.82,40.24,191171
22-Mar-21,40.64,40.74,40.46,40.46,1461
19-Mar-21,41.16,41.20,40.62,41.20,3440
18-Mar-21,42.45,42.66,42.30,42.44,63659
17-Mar-21,41.30,41.80,41.30,41.80,1667
16-Mar-21,41.56,41.56,40.82,41.38,175136
15-Mar-21,41.36,41.58,41.30,41.58,3892
12-Mar-21,41.40,41.40,41.30,41.30,31049
11-Mar-21,42.00,42.00,41.16,41.50,32608
10-Mar-21,44.80,44.82,44.50,44.50,1385
09-Mar-21,45.00,45.40,44.94,45.11,3262
08-Mar-21,45.00,45.43,44.77,45.20,347857
05-Mar-21,43.25,43.75,43.25,43.75,1307
04-Mar-21,43.25,43.25,43.25,43.25,519
03-Mar-21,43.24,43.75,42.91,43.25,1992
02-Mar-21,42.33,42.33,42.33,42.33,846
26-Feb-21,41.03,41.20,41.03,41.20,8280
25-Feb-21,42.48,42.64,42.48,42.55,1701
24-Feb-21,41.05,41.17,41.05,41.17,246
23-Feb-21,40.43,40.93,40.43,40.84,4696
22-Feb-21,41.00,41.37,41.00,41.29,1315
19-Feb-21,40.22,40.22,39.93,39.93,1481
18-Feb-21,39.60,39.60,39.60,39.60,39
17-Feb-21,40.37,40.46,40.30,40.46,5566
12-Feb-21,37.30,37.41,37.30,37.35,3964
10-Feb-21,37.52,37.53,37.03,37.16,3062
05-Feb-21,36.36,36.36,36.18,36.18,217
03-Feb-21,35.35,35.66,35.22,35.66,675
29-Jan-21,36.18,36.18,35.79,35.79,898
28-Jan-21,36.87,36.87,36.87,36.87,368
26-Jan-21,36.91,36.91,36.84,36.84,773
22-Jan-21,37.71,37.71,37.53,37.53,187

*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...