Cotação atual, histórico e gráfico do papel: H1SI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 09/04/2024 | -4,29% | -8,10 | 180,72 | 180,72 | 180,72 | 180,72 | 361 | 1 |
| 04/04/2024 | 1,20% | 2,24 | 188,82 | 188,82 | 188,82 | 188,82 | 377 | 1 |
| 07/03/2024 | 1,03% | 1,90 | 186,58 | 186,58 | 186,58 | 186,58 | 373 | 1 |
| 29/01/2024 | 2,09% | 3,78 | 184,68 | 184,68 | 184,68 | 184,68 | 923 | 1 |
| 12/12/2023 | -4,50% | -8,53 | 180,90 | 180,90 | 180,90 | 180,90 | 180 | 1 |
| 01/09/2023 | -1,03% | -1,97 | 189,43 | 195,23 | 189,30 | 195,23 | 2K | 6 |
| 26/10/2022 | -4,49% | -9,00 | 191,40 | 200,39 | 191,40 | 200,39 | 391 | 2 |
| 03/12/2021 | -4,65% | -9,78 | 200,40 | 200,40 | 200,40 | 200,40 | 2K | 1 |
| 19/11/2021 | -1,32% | -2,82 | 210,18 | 210,18 | 210,18 | 210,18 | 210 | 1 |
| 19/10/2021 | -3,18% | -7,00 | 213,00 | 213,00 | 213,00 | 213,00 | 47K | 1 |
| 11/10/2021 | 3,77% | 7,99 | 220,00 | 220,00 | 220,00 | 220,00 | 48K | 3 |
| 28/09/2021 | 0,26% | 0,54 | 212,01 | 212,01 | 212,01 | 212,01 | 212 | 1 |
| 27/09/2021 | 1,82% | 3,78 | 211,47 | 211,47 | 211,47 | 211,47 | 211 | 1 |
| 16/09/2021 | 2,72% | 5,49 | 207,69 | 207,69 | 207,69 | 207,69 | 207 | 1 |
| 13/09/2021 | -2,05% | -4,23 | 202,20 | 202,20 | 202,20 | 202,20 | 202 | 1 |
| 09/09/2021 | -1,42% | -2,97 | 206,43 | 206,85 | 206,43 | 206,85 | 413 | 2 |
| 08/09/2021 | 7,42% | 14,46 | 209,40 | 209,40 | 209,40 | 209,40 | 422 | 2 |
| 31/08/2021 | 4,74% | 8,82 | 194,94 | 194,94 | 194,94 | 194,94 | 194 | 1 |
| 30/06/2021 | -5,52% | -10,88 | 186,12 | 186,12 | 186,12 | 186,12 | 74K | 1 |
| 30/04/2021 | 0,77% | 1,50 | 197,00 | 196,00 | 196,00 | 197,00 | 17K | 3 |
| 29/04/2021 | 1,40% | 2,70 | 195,50 | 196,80 | 195,50 | 196,80 | 17K | 9 |
| 15/03/2021 | 1,47% | 2,80 | 192,80 | 192,70 | 192,70 | 192,80 | 2K | 3 |
| 10/03/2021 | -1,55% | -3,00 | 190,00 | 190,00 | 190,00 | 190,00 | 950 | 1 |
| 09/03/2021 | 10,79% | 18,80 | 193,00 | 193,31 | 193,00 | 193,31 | 386 | 2 |
| 25/02/2021 | -5,45% | -10,05 | 174,20 | 174,20 | 174,20 | 174,20 | 174 | 1 |
| 01/02/2021 | -0,83% | -1,55 | 184,25 | 184,25 | 184,25 | 184,25 | 1K | 1 |
| 26/01/2021 | -1,17% | -2,20 | 185,80 | 185,80 | 185,80 | 185,80 | 185 | 1 |
| 22/01/2021 | -4,05% | -7,93 | 188,00 | 187,44 | 187,44 | 188,00 | 375 | 2 |
| 12/01/2021 | 3,78% | 7,13 | 195,93 | 195,93 | 195,93 | 195,93 | 2K | 1 |
| 07/01/2021 | 7,99% | 13,97 | 188,80 | 188,76 | 188,76 | 188,80 | 377 | 2 |
| 17/12/2020 | -4,73% | -8,68 | 174,83 | 174,83 | 174,83 | 174,83 | 174 | 1 |
| 14/12/2020 | 0,01% | 0,01 | 183,51 | 183,51 | 183,51 | 183,51 | 550 | 1 |
| 09/12/2020 | 1,66% | 3,00 | 183,50 | 181,24 | 180,81 | 183,50 | 74K | 48 |
| 13/11/2020 | 7,15% | 12,04 | 180,50 | 182,36 | 180,50 | 182,36 | 7K | 2 |
| 28/09/2020 | -7,34% | -13,35 | 168,46 | 168,46 | 168,46 | 168,46 | 67K | 1 |
| 12/08/2020 | -2,47% | -4,60 | 181,81 | 181,81 | 181,81 | 181,81 | 2K | 1 |
| 04/08/2020 | 17,49% | 27,75 | 186,41 | 188,62 | 186,27 | 188,62 | 141K | 5 |
| 19/06/2020 | -3,44% | -5,65 | 158,66 | 158,66 | 158,66 | 158,66 | 63K | 1 |
| 20/05/2020 | 49,40% | 54,33 | 164,31 | 164,31 | 164,31 | 164,31 | 5K | 1 |
| 23/03/2020 | - | - | 109,98 | 109,98 | 109,98 | 109,98 | 13K | 1 |
Date,Open,High,Low,Close,Volume
09-Apr-24,180.72,180.72,180.72,180.72,361
04-Apr-24,188.82,188.82,188.82,188.82,377
07-Mar-24,186.58,186.58,186.58,186.58,373
29-Jan-24,184.68,184.68,184.68,184.68,923
12-Dec-23,180.90,180.90,180.90,180.90,180
01-Sep-23,195.23,195.23,189.30,189.43,1922
26-Oct-22,200.39,200.39,191.40,191.40,391
03-Dec-21,200.40,200.40,200.40,200.40,2004
19-Nov-21,210.18,210.18,210.18,210.18,210
19-Oct-21,213.00,213.00,213.00,213.00,46860
11-Oct-21,220.00,220.00,220.00,220.00,48400
28-Sep-21,212.01,212.01,212.01,212.01,212
27-Sep-21,211.47,211.47,211.47,211.47,211
16-Sep-21,207.69,207.69,207.69,207.69,207
13-Sep-21,202.20,202.20,202.20,202.20,202
09-Sep-21,206.85,206.85,206.43,206.43,413
08-Sep-21,209.40,209.40,209.40,209.40,422
31-Aug-21,194.94,194.94,194.94,194.94,194
30-Jun-21,186.12,186.12,186.12,186.12,74448
30-Apr-21,196.00,197.00,196.00,197.00,16924
29-Apr-21,196.80,196.80,195.50,195.50,16880
15-Mar-21,192.70,192.80,192.70,192.80,2120
10-Mar-21,190.00,190.00,190.00,190.00,950
09-Mar-21,193.31,193.31,193.00,193.00,386
25-Feb-21,174.20,174.20,174.20,174.20,174
01-Feb-21,184.25,184.25,184.25,184.25,1105
26-Jan-21,185.80,185.80,185.80,185.80,185
22-Jan-21,187.44,188.00,187.44,188.00,375
12-Jan-21,195.93,195.93,195.93,195.93,1959
07-Jan-21,188.76,188.80,188.76,188.80,377
17-Dec-20,174.83,174.83,174.83,174.83,174
14-Dec-20,183.51,183.51,183.51,183.51,550
09-Dec-20,181.24,183.50,180.81,183.50,74391
13-Nov-20,182.36,182.36,180.50,180.50,7257
28-Sep-20,168.46,168.46,168.46,168.46,67384
12-Aug-20,181.81,181.81,181.81,181.81,1818
04-Aug-20,188.62,188.62,186.27,186.41,140656
19-Jun-20,158.66,158.66,158.66,158.66,63464
20-May-20,164.31,164.31,164.31,164.31,4929
23-Mar-20,109.98,109.98,109.98,109.98,13197
*exoneração de responsabilidade e termos de uso