Cotação atual, histórico e gráfico do papel: H1ST34

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 H1ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	0,49%	0,41	84,16	83,90	83,90	84,16	840	3
07/05/2025	0,60%	0,50	83,75	83,75	83,75	83,75	83	1
02/05/2025	7,41%	5,74	83,25	83,68	83,13	83,68	1K	3
08/04/2025	6,50%	4,73	77,51	78,32	77,51	78,32	779	3
07/04/2025	-5,14%	-3,94	72,78	72,78	72,78	72,78	946	1
04/04/2025	1,70%	1,28	76,72	74,90	71,34	76,72	9K	6
03/04/2025	-10,64%	-8,98	75,44	76,90	75,44	76,90	1K	2

13/03/2025	-6,17%	-5,55	84,42	85,06	84,42	85,06	1K	2
11/03/2025	-3,69%	-3,45	89,97	89,98	89,97	89,98	1K	3
10/03/2025	0,24%	0,22	93,42	93,42	93,42	93,42	3K	1
05/03/2025	-1,56%	-1,48	93,20	92,69	92,69	93,20	185	2
28/02/2025	0,67%	0,63	94,68	94,68	94,68	94,68	946	1
26/02/2025	-0,29%	-0,27	94,05	94,05	94,05	94,05	94	1
24/02/2025	-3,95%	-3,88	94,32	93,18	93,18	94,32	3K	2
19/02/2025	3,72%	3,52	98,20	98,20	98,20	98,20	98	1
13/02/2025	-1,07%	-1,02	94,68	94,68	94,68	94,68	189	1
11/02/2025	-0,75%	-0,72	95,70	95,00	95,00	95,70	190	2
03/02/2025	-4,21%	-4,24	96,42	95,76	95,76	96,42	192	2
28/01/2025	-0,55%	-0,56	100,66	100,66	100,66	100,66	12K	1
27/01/2025	-0,37%	-0,38	101,22	101,22	101,22	101,22	12K	1
22/01/2025	0,00%	0,00	101,60	101,60	101,60	101,60	101	1
13/01/2025	-4,19%	-4,44	101,60	101,60	101,60	101,60	5K	1
07/01/2025	-4,93%	-5,50	106,04	110,32	106,04	110,32	1K	2
18/12/2024	-2,12%	-2,42	111,54	111,54	111,54	111,54	1K	1
16/12/2024	10,21%	10,56	113,96	105,01	105,01	113,96	1K	3
14/11/2024	-0,86%	-0,90	103,40	103,40	103,40	103,40	103	1
11/11/2024	2,56%	2,60	104,30	108,40	104,30	108,40	3K	4
01/11/2024	1,50%	1,50	101,70	101,70	101,70	101,70	305	1
24/10/2024	0,10%	0,10	100,20	100,20	100,20	100,20	100	1
22/10/2024	0,00%	0,00	100,10	100,10	100,10	100,10	100	1
21/10/2024	-2,44%	-2,50	100,10	100,10	100,10	100,10	400	1
17/10/2024	6,32%	6,10	102,60	102,60	102,60	102,60	513	1
07/10/2024	1,12%	1,07	96,50	96,50	96,50	96,50	96	1
30/09/2024	-2,54%	-2,49	95,43	95,57	95,40	95,57	115K	16
18/09/2024	3,42%	3,24	97,92	97,92	97,92	97,92	97	1
09/09/2024	-0,33%	-0,31	94,68	94,68	94,68	94,68	1K	1
28/08/2024	8,91%	7,77	94,99	95,02	94,80	95,02	6K	5
20/08/2024	-2,00%	-1,78	87,22	87,22	87,22	87,22	87	1
12/08/2024	-1,31%	-1,18	89,00	89,00	89,00	89,00	89	1
09/08/2024	-7,85%	-7,68	90,18	91,71	88,56	91,71	10K	4
25/07/2024	-3,47%	-3,52	97,86	97,86	97,86	97,86	97	1
22/07/2024	1,28%	1,28	101,38	101,38	101,38	101,38	101	1
18/07/2024	6,41%	6,03	100,10	93,90	93,90	100,71	1K	5
03/06/2024	0,31%	0,29	94,07	94,07	94,07	94,07	94	1
31/05/2024	-1,04%	-0,99	93,78	93,78	93,78	93,78	93	1
23/05/2024	0,00%	0,00	94,77	94,77	94,77	94,77	94	1
10/05/2024	-4,38%	-4,34	94,77	94,77	94,77	94,77	663	1
29/04/2024	-2,26%	-2,29	99,11	96,80	96,80	101,40	177K	5
16/04/2024	-0,88%	-0,90	101,40	101,40	101,40	101,40	101	1
15/04/2024	0,29%	0,30	102,30	102,70	102,30	102,70	205	2
04/04/2024	-1,73%	-1,80	102,00	102,00	102,00	102,00	102	1
02/04/2024	-1,46%	-1,54	103,80	103,80	103,80	103,80	103	1
01/04/2024	2,27%	2,34	105,34	103,00	103,00	105,34	208	2
18/03/2024	0,00%	0,00	103,00	103,00	103,00	103,00	309	1
15/03/2024	0,00%	0,00	103,00	103,00	103,00	103,00	103	1
14/03/2024	-0,87%	-0,90	103,00	104,10	102,51	104,10	1M	10
13/03/2024	0,05%	0,05	103,90	103,90	103,90	103,90	26K	1
08/03/2024	0,83%	0,85	103,85	103,64	102,63	103,85	253K	4
07/03/2024	0,68%	0,70	103,00	103,00	103,00	103,00	26K	1
28/02/2024	2,38%	2,38	102,30	102,48	102,30	102,48	21K	2
27/02/2024	-0,06%	-0,06	99,92	99,92	99,92	99,92	37K	1
26/02/2024	-0,91%	-0,92	99,98	99,98	99,98	99,98	99	1
22/02/2024	1,50%	1,49	100,90	100,90	100,90	100,90	38K	1
21/02/2024	2,17%	2,11	99,41	99,41	99,41	99,41	42K	1
20/02/2024	-1,02%	-1,00	97,30	96,99	96,83	97,33	2M	5
15/02/2024	3,47%	3,30	98,30	98,30	98,30	98,30	2K	3
01/02/2024	-0,73%	-0,70	95,00	96,60	95,00	96,60	191	2
22/01/2024	-0,62%	-0,60	95,70	95,70	95,70	95,70	95	1
03/01/2024	10,31%	9,00	96,30	84,10	84,10	96,30	371	4
06/12/2023	1,14%	0,98	87,30	87,30	87,30	87,30	87	1
05/12/2023	-3,48%	-3,11	86,32	86,40	86,32	86,40	130K	2
04/12/2023	5,19%	4,41	89,43	89,37	89,37	89,43	188K	3
21/11/2023	3,48%	2,86	85,02	85,02	85,02	85,02	85	1
14/11/2023	2,50%	2,00	82,16	82,16	82,16	82,16	82	1
10/11/2023	0,91%	0,72	80,16	80,16	80,16	80,16	240	1
09/11/2023	-1,59%	-1,28	79,44	75,27	74,00	79,44	1K	7
07/11/2023	-1,85%	-1,52	80,72	80,72	80,72	80,72	80	1
06/11/2023	0,96%	0,78	82,24	82,24	82,24	82,24	82	1
03/11/2023	8,22%	6,19	81,46	81,46	81,46	81,46	407	1
27/10/2023	-3,60%	-2,81	75,27	75,27	75,27	75,27	75	1
26/10/2023	-1,16%	-0,92	78,08	78,08	78,08	78,08	78	1
23/10/2023	-3,28%	-2,68	79,00	79,00	79,00	79,00	948	1
11/10/2023	0,00%	0,00	81,68	81,68	81,68	81,68	163	1
09/10/2023	-0,49%	-0,40	81,68	81,68	81,68	81,68	81	1
05/10/2023	6,21%	4,80	82,08	82,08	82,08	82,08	82	1
28/08/2023	2,67%	2,01	77,28	77,28	77,28	77,28	695	1
25/08/2023	-3,50%	-2,73	75,27	75,27	75,27	75,27	75	1
22/08/2023	-4,11%	-3,34	78,00	78,00	78,00	78,00	78	1
03/08/2023	-2,19%	-1,82	81,34	78,01	78,01	81,34	32K	5
21/07/2023	7,30%	5,66	83,16	76,09	76,09	83,16	159	2
27/06/2023	-2,64%	-2,10	77,50	78,09	77,50	78,09	700	2
20/06/2023	-5,28%	-4,44	79,60	81,37	79,60	81,37	2K	9
26/05/2023	-1,56%	-1,33	84,04	97,32	83,90	97,32	543	5
18/05/2023	4,06%	3,33	85,37	85,37	85,37	85,37	170	1
12/05/2023	-1,83%	-1,53	82,04	82,04	82,04	82,04	164	1
11/05/2023	-4,60%	-4,03	83,57	83,57	83,57	83,57	752	2
08/05/2023	0,42%	0,37	87,60	85,77	85,77	87,60	696	3
06/03/2023	-1,80%	-1,60	87,23	87,38	87,23	87,38	298K	20
03/03/2023	0,71%	0,63	88,83	89,14	88,83	89,24	2K	18
02/03/2023	-0,31%	-0,27	88,20	88,24	88,20	88,33	529	6
01/03/2023	0,51%	0,45	88,47	88,12	88,12	88,47	1K	12
28/02/2023	-1,12%	-1,00	88,02	88,14	88,02	88,14	440	5
27/02/2023	1,14%	1,00	89,02	89,02	89,02	89,02	356	1
24/02/2023	-1,71%	-1,53	88,02	88,38	88,02	88,42	2K	24
23/02/2023	2,26%	1,98	89,55	89,46	89,46	89,55	2K	21
22/02/2023	-0,55%	-0,48	87,57	87,74	87,56	87,76	1K	16
17/02/2023	-3,31%	-3,01	88,05	88,17	87,97	88,24	2K	21
16/02/2023	-5,34%	-5,14	91,06	91,51	91,06	91,51	2K	2
15/02/2023	-0,62%	-0,60	96,20	96,20	96,20	96,20	481	1
14/02/2023	0,73%	0,70	96,80	84,10	84,10	96,80	2K	4
13/02/2023	1,16%	1,10	96,10	95,50	95,50	96,10	2K	16
10/02/2023	-2,46%	-2,40	95,00	95,00	95,00	95,00	2K	1
09/02/2023	1,72%	1,65	97,40	97,40	97,40	97,40	3K	1
08/02/2023	-1,69%	-1,65	95,75	97,40	95,75	97,40	672	3
07/02/2023	2,10%	2,00	97,40	97,40	97,40	97,40	681	1
06/02/2023	-2,55%	-2,50	95,40	95,40	95,40	95,40	4K	1
03/02/2023	1,35%	1,30	97,90	96,50	96,50	98,10	4K	39
02/02/2023	1,79%	1,70	96,60	96,60	96,60	96,60	2K	1
01/02/2023	-0,43%	-0,41	94,90	94,90	94,90	94,90	189	1
31/01/2023	0,34%	0,32	95,31	95,13	95,05	95,31	571	3
30/01/2023	-0,62%	-0,59	94,99	95,60	94,87	95,60	1K	12
27/01/2023	3,27%	3,03	95,58	94,00	94,00	95,67	953	10
26/01/2023	-0,36%	-0,33	92,55	92,55	92,55	92,55	92	1
25/01/2023	0,01%	0,01	92,88	92,88	92,88	92,88	18K	1
24/01/2023	0,72%	0,66	92,87	93,10	92,87	93,10	1K	2
23/01/2023	1,04%	0,95	92,21	92,21	92,21	92,21	4K	1
20/01/2023	2,84%	2,52	91,26	91,26	91,26	91,26	3K	1
19/01/2023	0,48%	0,42	88,74	88,74	88,74	88,74	354	1
18/01/2023	0,68%	0,60	88,32	88,32	88,32	88,32	10K	1
17/01/2023	2,12%	1,82	87,72	87,72	87,72	87,72	175	1
16/01/2023	-1,06%	-0,92	85,90	85,90	85,90	85,90	85	1
13/01/2023	-3,01%	-2,69	86,82	86,82	86,82	86,82	347	1
12/01/2023	0,26%	0,23	89,51	89,51	89,51	89,51	2K	1
11/01/2023	-	-	89,28	89,28	89,28	89,28	535	1

Date,Open,High,Low,Close,Volume
08-May-25,83.90,84.16,83.90,84.16,840
07-May-25,83.75,83.75,83.75,83.75,83
02-May-25,83.68,83.68,83.13,83.25,1166
08-Apr-25,78.32,78.32,77.51,77.51,779
07-Apr-25,72.78,72.78,72.78,72.78,946
04-Apr-25,74.90,76.72,71.34,76.72,8644
03-Apr-25,76.90,76.90,75.44,75.44,1452
13-Mar-25,85.06,85.06,84.42,84.42,1020
11-Mar-25,89.98,89.98,89.97,89.97,1349
10-Mar-25,93.42,93.42,93.42,93.42,2709
05-Mar-25,92.69,93.20,92.69,93.20,185
28-Feb-25,94.68,94.68,94.68,94.68,946
26-Feb-25,94.05,94.05,94.05,94.05,94
24-Feb-25,93.18,94.32,93.18,94.32,3355
19-Feb-25,98.20,98.20,98.20,98.20,98
13-Feb-25,94.68,94.68,94.68,94.68,189
11-Feb-25,95.00,95.70,95.00,95.70,190
03-Feb-25,95.76,96.42,95.76,96.42,192
28-Jan-25,100.66,100.66,100.66,100.66,12079
27-Jan-25,101.22,101.22,101.22,101.22,12146
22-Jan-25,101.60,101.60,101.60,101.60,101
13-Jan-25,101.60,101.60,101.60,101.60,5080
07-Jan-25,110.32,110.32,106.04,106.04,1081
18-Dec-24,111.54,111.54,111.54,111.54,1003
16-Dec-24,105.01,113.96,105.01,113.96,1358
14-Nov-24,103.40,103.40,103.40,103.40,103
11-Nov-24,108.40,108.40,104.30,104.30,3351
01-Nov-24,101.70,101.70,101.70,101.70,305
24-Oct-24,100.20,100.20,100.20,100.20,100
22-Oct-24,100.10,100.10,100.10,100.10,100
21-Oct-24,100.10,100.10,100.10,100.10,400
17-Oct-24,102.60,102.60,102.60,102.60,513
07-Oct-24,96.50,96.50,96.50,96.50,96
30-Sep-24,95.57,95.57,95.40,95.43,114609
18-Sep-24,97.92,97.92,97.92,97.92,97
09-Sep-24,94.68,94.68,94.68,94.68,1041
28-Aug-24,95.02,95.02,94.80,94.99,5884
20-Aug-24,87.22,87.22,87.22,87.22,87
12-Aug-24,89.00,89.00,89.00,89.00,89
09-Aug-24,91.71,91.71,88.56,90.18,10294
25-Jul-24,97.86,97.86,97.86,97.86,97
22-Jul-24,101.38,101.38,101.38,101.38,101
18-Jul-24,93.90,100.71,93.90,100.10,1359
03-Jun-24,94.07,94.07,94.07,94.07,94
31-May-24,93.78,93.78,93.78,93.78,93
23-May-24,94.77,94.77,94.77,94.77,94
10-May-24,94.77,94.77,94.77,94.77,663
29-Apr-24,96.80,101.40,96.80,99.11,177276
16-Apr-24,101.40,101.40,101.40,101.40,101
15-Apr-24,102.70,102.70,102.30,102.30,205
04-Apr-24,102.00,102.00,102.00,102.00,102
02-Apr-24,103.80,103.80,103.80,103.80,103
01-Apr-24,103.00,105.34,103.00,105.34,208
18-Mar-24,103.00,103.00,103.00,103.00,309
15-Mar-24,103.00,103.00,103.00,103.00,103
14-Mar-24,104.10,104.10,102.51,103.00,1381710
13-Mar-24,103.90,103.90,103.90,103.90,25975
08-Mar-24,103.64,103.85,102.63,103.85,253274
07-Mar-24,103.00,103.00,103.00,103.00,25750
28-Feb-24,102.48,102.48,102.30,102.30,20598
27-Feb-24,99.92,99.92,99.92,99.92,37470
26-Feb-24,99.98,99.98,99.98,99.98,99
22-Feb-24,100.90,100.90,100.90,100.90,37837
21-Feb-24,99.41,99.41,99.41,99.41,42249
20-Feb-24,96.99,97.33,96.83,97.30,1675113
15-Feb-24,98.30,98.30,98.30,98.30,2260
01-Feb-24,96.60,96.60,95.00,95.00,191
22-Jan-24,95.70,95.70,95.70,95.70,95
03-Jan-24,84.10,96.30,84.10,96.30,371
06-Dec-23,87.30,87.30,87.30,87.30,87
05-Dec-23,86.40,86.40,86.32,86.32,129584
04-Dec-23,89.37,89.43,89.37,89.43,187689
21-Nov-23,85.02,85.02,85.02,85.02,85
14-Nov-23,82.16,82.16,82.16,82.16,82
10-Nov-23,80.16,80.16,80.16,80.16,240
09-Nov-23,75.27,79.44,74.00,79.44,1142
07-Nov-23,80.72,80.72,80.72,80.72,80
06-Nov-23,82.24,82.24,82.24,82.24,82
03-Nov-23,81.46,81.46,81.46,81.46,407
27-Oct-23,75.27,75.27,75.27,75.27,75
26-Oct-23,78.08,78.08,78.08,78.08,78
23-Oct-23,79.00,79.00,79.00,79.00,948
11-Oct-23,81.68,81.68,81.68,81.68,163
09-Oct-23,81.68,81.68,81.68,81.68,81
05-Oct-23,82.08,82.08,82.08,82.08,82
28-Aug-23,77.28,77.28,77.28,77.28,695
25-Aug-23,75.27,75.27,75.27,75.27,75
22-Aug-23,78.00,78.00,78.00,78.00,78
03-Aug-23,78.01,81.34,78.01,81.34,32183
21-Jul-23,76.09,83.16,76.09,83.16,159
27-Jun-23,78.09,78.09,77.50,77.50,700
20-Jun-23,81.37,81.37,79.60,79.60,1618
26-May-23,97.32,97.32,83.90,84.04,543
18-May-23,85.37,85.37,85.37,85.37,170
12-May-23,82.04,82.04,82.04,82.04,164
11-May-23,83.57,83.57,83.57,83.57,752
08-May-23,85.77,87.60,85.77,87.60,696
06-Mar-23,87.38,87.38,87.23,87.23,297724
03-Mar-23,89.14,89.24,88.83,88.83,1603
02-Mar-23,88.24,88.33,88.20,88.20,529
01-Mar-23,88.12,88.47,88.12,88.47,1061
28-Feb-23,88.14,88.14,88.02,88.02,440
27-Feb-23,89.02,89.02,89.02,89.02,356
24-Feb-23,88.38,88.42,88.02,88.02,2115
23-Feb-23,89.46,89.55,89.46,89.55,1880
22-Feb-23,87.74,87.76,87.56,87.57,1402
17-Feb-23,88.17,88.24,87.97,88.05,1850
16-Feb-23,91.51,91.51,91.06,91.06,1645
15-Feb-23,96.20,96.20,96.20,96.20,481
14-Feb-23,84.10,96.80,84.10,96.80,1518
13-Feb-23,95.50,96.10,95.50,96.10,1536
10-Feb-23,95.00,95.00,95.00,95.00,1710
09-Feb-23,97.40,97.40,97.40,97.40,3019
08-Feb-23,97.40,97.40,95.75,95.75,672
07-Feb-23,97.40,97.40,97.40,97.40,681
06-Feb-23,95.40,95.40,95.40,95.40,3529
03-Feb-23,96.50,98.10,96.50,97.90,3916
02-Feb-23,96.60,96.60,96.60,96.60,1932
01-Feb-23,94.90,94.90,94.90,94.90,189
31-Jan-23,95.13,95.31,95.05,95.31,571
30-Jan-23,95.60,95.60,94.87,94.99,1236
27-Jan-23,94.00,95.67,94.00,95.58,953
26-Jan-23,92.55,92.55,92.55,92.55,92
25-Jan-23,92.88,92.88,92.88,92.88,18390
24-Jan-23,93.10,93.10,92.87,92.87,1021
23-Jan-23,92.21,92.21,92.21,92.21,3872
20-Jan-23,91.26,91.26,91.26,91.26,3102
19-Jan-23,88.74,88.74,88.74,88.74,354
18-Jan-23,88.32,88.32,88.32,88.32,9715
17-Jan-23,87.72,87.72,87.72,87.72,175
16-Jan-23,85.90,85.90,85.90,85.90,85
13-Jan-23,86.82,86.82,86.82,86.82,347
12-Jan-23,89.51,89.51,89.51,89.51,2327
11-Jan-23,89.28,89.28,89.28,89.28,535

*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: H1ST34