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
26/08/2025	1,10%	0,97	89,10	88,13	87,75	89,12	19K	20
25/08/2025	-1,49%	-1,33	88,13	89,46	88,13	89,46	28K	21
22/08/2025	-0,10%	-0,09	89,46	90,45	89,01	90,45	135K	37
21/08/2025	-0,10%	-0,09	89,55	89,37	89,19	89,73	10K	12
20/08/2025	1,94%	1,71	89,64	87,93	83,50	89,64	73K	32
19/08/2025	1,24%	1,08	87,93	88,11	87,57	88,11	10K	12
18/08/2025	1,41%	1,21	86,85	86,04	85,68	86,85	177K	79

15/08/2025	-1,80%	-1,57	85,64	87,95	85,64	87,95	443K	27
14/08/2025	-0,91%	-0,80	87,21	88,00	87,06	89,48	44K	72
13/08/2025	0,82%	0,72	88,01	87,39	87,23	89,00	1M	23
12/08/2025	0,33%	0,29	87,29	88,92	87,23	88,92	23K	29
11/08/2025	0,17%	0,15	87,00	85,11	85,11	87,39	19K	13
08/08/2025	1,88%	1,60	86,85	85,68	85,68	86,85	131K	13
07/08/2025	-0,51%	-0,44	85,25	86,49	85,23	86,67	18K	33
06/08/2025	0,11%	0,09	85,69	86,22	85,69	86,22	36K	22
05/08/2025	0,86%	0,73	85,60	84,87	84,87	85,68	94K	19
04/08/2025	0,00%	0,00	84,87	84,97	84,78	85,41	23K	37
01/08/2025	-1,26%	-1,08	84,87	85,95	84,15	85,95	406K	50
31/07/2025	0,47%	0,40	85,95	86,03	85,50	86,40	94K	28
30/07/2025	-5,63%	-5,10	85,55	90,00	85,41	90,00	259K	77
29/07/2025	0,72%	0,65	90,65	90,01	90,01	91,10	61K	42
28/07/2025	-0,50%	-0,45	90,00	90,98	90,00	90,98	40K	91
25/07/2025	1,01%	0,90	90,45	90,00	89,73	90,45	32K	19
24/07/2025	-0,50%	-0,45	89,55	90,90	89,55	90,90	61K	24
23/07/2025	1,11%	0,99	90,00	88,34	88,34	90,18	22K	39
22/07/2025	0,46%	0,41	89,01	88,74	88,74	89,55	9K	31
21/07/2025	1,18%	1,03	88,60	88,00	88,00	89,10	14K	31
18/07/2025	0,32%	0,28	87,57	87,29	87,12	87,66	24K	10
17/07/2025	0,03%	0,03	87,29	87,26	87,03	87,95	1M	57
16/07/2025	1,10%	0,95	87,26	87,12	86,40	87,26	59K	17
15/07/2025	-0,93%	-0,81	86,31	87,55	86,26	87,55	172K	40
14/07/2025	1,54%	1,32	87,12	86,58	86,58	87,46	1M	31
11/07/2025	-1,21%	-1,05	85,80	86,04	85,80	86,22	26K	10
10/07/2025	1,41%	1,21	86,85	86,74	86,67	87,29	20K	12
09/07/2025	2,26%	1,89	85,64	84,01	84,01	85,64	129K	20
08/07/2025	0,81%	0,67	83,75	83,92	83,36	84,08	32K	75
07/07/2025	2,57%	2,08	83,08	83,01	82,88	83,76	595K	42
04/07/2025	-2,17%	-1,80	81,00	81,76	81,00	83,38	380K	32
03/07/2025	0,73%	0,60	82,80	82,00	81,76	82,96	18K	11
02/07/2025	0,15%	0,12	82,20	82,45	82,08	82,96	144K	50
01/07/2025	-1,54%	-1,28	82,08	82,10	81,44	82,70	20K	39
27/06/2025	0,10%	0,08	83,36	85,02	83,10	85,02	19K	20
26/06/2025	-1,89%	-1,60	83,28	84,00	82,96	84,00	110K	32
25/06/2025	0,82%	0,69	84,88	85,04	84,32	85,04	139K	19
24/06/2025	4,20%	3,39	84,19	82,07	82,07	84,19	158K	16
23/06/2025	-0,20%	-0,16	80,80	80,96	80,32	80,96	89K	25
20/06/2025	-0,02%	-0,02	80,96	81,24	80,49	81,60	13K	20
18/06/2025	0,12%	0,10	80,98	80,51	80,51	81,55	336K	31
17/06/2025	-1,38%	-1,13	80,88	81,99	80,54	81,99	3M	98
16/06/2025	-0,18%	-0,15	82,01	82,40	82,01	83,04	13K	20
13/06/2025	-1,63%	-1,36	82,16	82,88	82,05	82,88	2M	48
12/06/2025	1,03%	0,85	83,52	83,12	82,48	83,52	851K	50
11/06/2025	-0,64%	-0,53	82,67	83,20	82,08	83,20	839K	31
10/06/2025	-1,07%	-0,90	83,20	84,00	82,88	84,00	454K	52
09/06/2025	0,80%	0,67	84,10	83,36	83,36	84,52	433K	31
06/06/2025	0,00%	0,00	83,43	83,68	83,43	84,40	383K	32
05/06/2025	-1,07%	-0,90	83,43	83,98	83,30	83,98	367K	22
04/06/2025	1,19%	0,99	84,33	85,14	83,40	85,14	94K	23
03/06/2025	-2,37%	-2,02	83,34	85,03	83,34	85,03	151K	52
02/06/2025	0,33%	0,28	85,36	85,08	84,24	85,60	19K	26
30/05/2025	1,41%	1,18	85,08	83,64	83,64	85,36	109K	23
29/05/2025	0,95%	0,79	83,90	83,61	83,55	84,00	10K	15
28/05/2025	0,28%	0,23	83,11	83,36	83,11	84,04	118K	21
27/05/2025	-0,74%	-0,62	82,88	84,34	82,88	84,34	527K	60
26/05/2025	1,02%	0,84	83,50	82,66	82,66	84,86	10K	9
23/05/2025	-2,15%	-1,82	82,66	85,00	82,66	85,00	610K	26
22/05/2025	0,86%	0,72	84,48	83,76	83,28	84,48	6K	19
21/05/2025	-1,69%	-1,44	83,76	85,20	83,76	85,36	42K	43
20/05/2025	1,19%	1,00	85,20	84,20	84,20	85,36	265K	638
19/05/2025	0,71%	0,59	84,20	83,90	83,36	84,20	9K	21
16/05/2025	-0,30%	-0,25	83,61	83,71	82,88	83,84	94K	28
15/05/2025	2,02%	1,66	83,86	83,20	82,64	83,97	22K	16
14/05/2025	0,15%	0,12	82,20	81,80	80,00	82,20	67K	29
13/05/2025	-1,36%	-1,13	82,08	82,49	81,80	82,56	8K	18
12/05/2025	3,11%	2,51	83,21	81,43	81,43	83,50	113K	32
09/05/2025	-0,14%	-0,11	80,70	80,00	79,90	80,70	20K	21
08/05/2025	0,07%	0,06	80,81	82,00	80,50	82,00	17K	22
07/05/2025	-0,63%	-0,51	80,75	81,27	80,75	84,95	28K	33
06/05/2025	0,96%	0,77	81,26	81,30	81,01	81,72	87K	19
05/05/2025	-0,09%	-0,07	80,49	80,15	79,84	81,28	54K	36
02/05/2025	1,52%	1,21	80,56	80,15	79,20	80,56	57K	64
30/04/2025	-2,00%	-1,62	79,35	78,63	78,00	79,58	45K	43
29/04/2025	1,39%	1,11	80,97	79,86	79,86	82,24	22K	25
28/04/2025	0,08%	0,06	79,86	79,61	78,95	79,86	200K	19
25/04/2025	1,24%	0,98	79,80	79,17	78,96	79,97	84K	27
24/04/2025	-1,95%	-1,57	78,82	77,02	77,02	79,24	794K	40
23/04/2025	4,44%	3,42	80,39	77,75	77,75	80,53	106K	36
22/04/2025	0,57%	0,44	76,97	76,50	76,50	77,53	112K	54
17/04/2025	0,07%	0,05	76,53	76,66	76,37	77,36	19K	42
16/04/2025	-0,93%	-0,72	76,48	77,20	76,16	77,53	375K	189
15/04/2025	5,85%	4,27	77,20	73,67	73,67	77,34	45K	42
14/04/2025	0,03%	0,02	72,93	73,85	72,93	75,35	85K	50
11/04/2025	3,61%	2,54	72,91	72,38	71,85	73,43	318K	44
10/04/2025	-3,40%	-2,48	70,37	72,84	70,37	72,84	144K	51
09/04/2025	5,81%	4,00	72,85	68,70	68,70	73,08	739K	70
08/04/2025	-4,02%	-2,88	68,85	71,73	68,85	71,78	666K	99
07/04/2025	-2,01%	-1,47	71,73	72,99	69,98	72,99	407K	115
04/04/2025	-1,97%	-1,47	73,20	72,15	71,20	73,20	97K	81
03/04/2025	-9,43%	-7,77	74,67	79,66	74,67	79,66	1M	148
02/04/2025	1,13%	0,92	82,44	81,68	81,15	82,64	36K	54
01/04/2025	-0,39%	-0,32	81,52	82,66	81,20	82,66	16K	40
31/03/2025	-1,82%	-1,52	81,84	83,70	81,24	83,70	62K	43
28/03/2025	-0,70%	-0,59	83,36	84,52	82,84	84,52	33K	39
27/03/2025	0,88%	0,73	83,95	84,00	83,28	84,10	22K	36
26/03/2025	0,27%	0,22	83,22	84,96	83,20	84,96	253K	90
25/03/2025	-0,18%	-0,15	83,00	83,99	82,72	83,99	6K	18
24/03/2025	0,22%	0,18	83,15	83,37	83,04	83,92	444K	59
21/03/2025	0,91%	0,75	82,97	82,88	82,00	83,09	18K	28
20/03/2025	-1,38%	-1,15	82,22	83,37	81,18	83,37	41K	33
19/03/2025	0,32%	0,27	83,37	83,10	82,90	83,84	33K	31
18/03/2025	0,76%	0,63	83,10	82,47	82,47	83,68	202K	35
17/03/2025	0,30%	0,25	82,47	82,22	81,92	86,18	75K	36
14/03/2025	2,76%	2,21	82,22	80,83	80,83	82,22	177K	27
13/03/2025	-1,36%	-1,10	80,01	80,15	80,01	81,77	181K	114
12/03/2025	0,33%	0,27	81,11	81,00	80,56	81,76	144K	25
11/03/2025	-0,93%	-0,76	80,84	81,00	80,00	81,20	469K	66
10/03/2025	-2,29%	-1,91	81,60	82,33	80,91	82,33	132K	57
07/03/2025	-6,60%	-5,90	83,51	86,01	82,90	86,01	965K	192
06/03/2025	2,21%	1,93	89,41	88,00	84,00	89,98	37K	52
05/03/2025	0,73%	0,63	87,48	86,85	86,85	90,00	61K	37
28/02/2025	2,71%	2,29	86,85	82,86	82,86	87,20	264K	80
27/02/2025	-0,17%	-0,14	84,56	85,29	84,50	85,29	122K	31
26/02/2025	1,72%	1,43	84,70	83,27	82,40	84,70	26K	55
25/02/2025	3,78%	3,03	83,27	82,48	82,45	85,48	13K	56
24/02/2025	-0,29%	-0,23	80,24	80,90	79,84	80,90	46K	30
21/02/2025	0,59%	0,47	80,47	78,40	78,40	81,04	31K	29
20/02/2025	-1,59%	-1,29	80,00	80,00	79,44	80,27	114K	34
19/02/2025	0,68%	0,55	81,29	80,74	80,59	81,68	809K	28
18/02/2025	2,20%	1,74	80,74	80,00	80,00	81,43	44K	70
17/02/2025	0,74%	0,58	79,00	79,21	78,42	80,00	9K	27
14/02/2025	-1,23%	-0,98	78,42	79,68	78,42	79,68	119K	32
13/02/2025	-0,15%	-0,12	79,40	80,00	79,40	80,00	70K	36
12/02/2025	1,17%	0,92	79,52	79,28	78,40	79,83	16K	24
11/02/2025	-	-	78,60	78,22	78,22	79,00	224K	29

Date,Open,High,Low,Close,Volume
26-Aug-25,88.13,89.12,87.75,89.10,18547
25-Aug-25,89.46,89.46,88.13,88.13,28073
22-Aug-25,90.45,90.45,89.01,89.46,134715
21-Aug-25,89.37,89.73,89.19,89.55,10385
20-Aug-25,87.93,89.64,83.50,89.64,72519
19-Aug-25,88.11,88.11,87.57,87.93,10176
18-Aug-25,86.04,86.85,85.68,86.85,177330
15-Aug-25,87.95,87.95,85.64,85.64,443155
14-Aug-25,88.00,89.48,87.06,87.21,43558
13-Aug-25,87.39,89.00,87.23,88.01,1153687
12-Aug-25,88.92,88.92,87.23,87.29,23040
11-Aug-25,85.11,87.39,85.11,87.00,19350
08-Aug-25,85.68,86.85,85.68,86.85,130599
07-Aug-25,86.49,86.67,85.23,85.25,18406
06-Aug-25,86.22,86.22,85.69,85.69,36226
05-Aug-25,84.87,85.68,84.87,85.60,94136
04-Aug-25,84.97,85.41,84.78,84.87,23358
01-Aug-25,85.95,85.95,84.15,84.87,405640
31-Jul-25,86.03,86.40,85.50,85.95,94155
30-Jul-25,90.00,90.00,85.41,85.55,258639
29-Jul-25,90.01,91.10,90.01,90.65,61227
28-Jul-25,90.98,90.98,90.00,90.00,40034
25-Jul-25,90.00,90.45,89.73,90.45,31556
24-Jul-25,90.90,90.90,89.55,89.55,60928
23-Jul-25,88.34,90.18,88.34,90.00,22388
22-Jul-25,88.74,89.55,88.74,89.01,9000
21-Jul-25,88.00,89.10,88.00,88.60,14032
18-Jul-25,87.29,87.66,87.12,87.57,23659
17-Jul-25,87.26,87.95,87.03,87.29,1073595
16-Jul-25,87.12,87.26,86.40,87.26,58627
15-Jul-25,87.55,87.55,86.26,86.31,172388
14-Jul-25,86.58,87.46,86.58,87.12,1017747
11-Jul-25,86.04,86.22,85.80,85.80,26466
10-Jul-25,86.74,87.29,86.67,86.85,19864
09-Jul-25,84.01,85.64,84.01,85.64,129282
08-Jul-25,83.92,84.08,83.36,83.75,31710
07-Jul-25,83.01,83.76,82.88,83.08,595053
04-Jul-25,81.76,83.38,81.00,81.00,379807
03-Jul-25,82.00,82.96,81.76,82.80,17918
02-Jul-25,82.45,82.96,82.08,82.20,143847
01-Jul-25,82.10,82.70,81.44,82.08,19708
27-Jun-25,85.02,85.02,83.10,83.36,18735
26-Jun-25,84.00,84.00,82.96,83.28,109880
25-Jun-25,85.04,85.04,84.32,84.88,139070
24-Jun-25,82.07,84.19,82.07,84.19,157594
23-Jun-25,80.96,80.96,80.32,80.80,88706
20-Jun-25,81.24,81.60,80.49,80.96,12621
18-Jun-25,80.51,81.55,80.51,80.98,335881
17-Jun-25,81.99,81.99,80.54,80.88,2683451
16-Jun-25,82.40,83.04,82.01,82.01,12542
13-Jun-25,82.88,82.88,82.05,82.16,1666531
12-Jun-25,83.12,83.52,82.48,83.52,850550
11-Jun-25,83.20,83.20,82.08,82.67,839094
10-Jun-25,84.00,84.00,82.88,83.20,454071
09-Jun-25,83.36,84.52,83.36,84.10,432635
06-Jun-25,83.68,84.40,83.43,83.43,382805
05-Jun-25,83.98,83.98,83.30,83.43,367187
04-Jun-25,85.14,85.14,83.40,84.33,94137
03-Jun-25,85.03,85.03,83.34,83.34,150919
02-Jun-25,85.08,85.60,84.24,85.36,19383
30-May-25,83.64,85.36,83.64,85.08,109053
29-May-25,83.61,84.00,83.55,83.90,9891
28-May-25,83.36,84.04,83.11,83.11,117809
27-May-25,84.34,84.34,82.88,82.88,526808
26-May-25,82.66,84.86,82.66,83.50,10223
23-May-25,85.00,85.00,82.66,82.66,609797
22-May-25,83.76,84.48,83.28,84.48,6048
21-May-25,85.20,85.36,83.76,83.76,42379
20-May-25,84.20,85.36,84.20,85.20,265384
19-May-25,83.90,84.20,83.36,84.20,8549
16-May-25,83.71,83.84,82.88,83.61,93967
15-May-25,83.20,83.97,82.64,83.86,22073
14-May-25,81.80,82.20,80.00,82.20,66591
13-May-25,82.49,82.56,81.80,82.08,8208
12-May-25,81.43,83.50,81.43,83.21,112570
09-May-25,80.00,80.70,79.90,80.70,19962
08-May-25,82.00,82.00,80.50,80.81,17244
07-May-25,81.27,84.95,80.75,80.75,27904
06-May-25,81.30,81.72,81.01,81.26,87019
05-May-25,80.15,81.28,79.84,80.49,53559
02-May-25,80.15,80.56,79.20,80.56,57153
30-Apr-25,78.63,79.58,78.00,79.35,45236
29-Apr-25,79.86,82.24,79.86,80.97,21613
28-Apr-25,79.61,79.86,78.95,79.86,200480
25-Apr-25,79.17,79.97,78.96,79.80,83828
24-Apr-25,77.02,79.24,77.02,78.82,794218
23-Apr-25,77.75,80.53,77.75,80.39,106296
22-Apr-25,76.50,77.53,76.50,76.97,112286
17-Apr-25,76.66,77.36,76.37,76.53,18561
16-Apr-25,77.20,77.53,76.16,76.48,374680
15-Apr-25,73.67,77.34,73.67,77.20,44859
14-Apr-25,73.85,75.35,72.93,72.93,85088
11-Apr-25,72.38,73.43,71.85,72.91,318078
10-Apr-25,72.84,72.84,70.37,70.37,144151
09-Apr-25,68.70,73.08,68.70,72.85,738653
08-Apr-25,71.73,71.78,68.85,68.85,665945
07-Apr-25,72.99,72.99,69.98,71.73,406591
04-Apr-25,72.15,73.20,71.20,73.20,96694
03-Apr-25,79.66,79.66,74.67,74.67,1262074
02-Apr-25,81.68,82.64,81.15,82.44,36476
01-Apr-25,82.66,82.66,81.20,81.52,15742
31-Mar-25,83.70,83.70,81.24,81.84,62027
28-Mar-25,84.52,84.52,82.84,83.36,33100
27-Mar-25,84.00,84.10,83.28,83.95,21533
26-Mar-25,84.96,84.96,83.20,83.22,252857
25-Mar-25,83.99,83.99,82.72,83.00,6066
24-Mar-25,83.37,83.92,83.04,83.15,443715
21-Mar-25,82.88,83.09,82.00,82.97,18452
20-Mar-25,83.37,83.37,81.18,82.22,41455
19-Mar-25,83.10,83.84,82.90,83.37,32906
18-Mar-25,82.47,83.68,82.47,83.10,201907
17-Mar-25,82.22,86.18,81.92,82.47,74634
14-Mar-25,80.83,82.22,80.83,82.22,177066
13-Mar-25,80.15,81.77,80.01,80.01,181135
12-Mar-25,81.00,81.76,80.56,81.11,143841
11-Mar-25,81.00,81.20,80.00,80.84,468626
10-Mar-25,82.33,82.33,80.91,81.60,131711
07-Mar-25,86.01,86.01,82.90,83.51,965056
06-Mar-25,88.00,89.98,84.00,89.41,37344
05-Mar-25,86.85,90.00,86.85,87.48,60816
28-Feb-25,82.86,87.20,82.86,86.85,263775
27-Feb-25,85.29,85.29,84.50,84.56,122185
26-Feb-25,83.27,84.70,82.40,84.70,25543
25-Feb-25,82.48,85.48,82.45,83.27,12989
24-Feb-25,80.90,80.90,79.84,80.24,46083
21-Feb-25,78.40,81.04,78.40,80.47,31377
20-Feb-25,80.00,80.27,79.44,80.00,114432
19-Feb-25,80.74,81.68,80.59,81.29,809006
18-Feb-25,80.00,81.43,80.00,80.74,43821
17-Feb-25,79.21,80.00,78.42,79.00,9396
14-Feb-25,79.68,79.68,78.42,78.42,118522
13-Feb-25,80.00,80.00,79.40,79.40,70129
12-Feb-25,79.28,79.83,78.40,79.52,16493
11-Feb-25,78.22,79.00,78.22,78.60,224494

*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