papéis
login
mais

Cotação atual, histórico e gráfico do papel: H1ST34

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
18/05/2022-0,35%-0,3598,70103,2198,70103,21189K3
11/05/20220,16%0,1699,05101,5099,05101,502M4
09/05/20220,00%0,0098,8998,8998,8998,89981
05/05/20220,96%0,9498,89104,7098,89104,70449K8
03/05/2022-4,57%-4,6997,9597,9597,9597,95578K1
29/04/2022-2,46%-2,59102,64102,64102,64102,64631K1
28/04/20221,61%1,67105,23102,89102,89105,23692K2
26/04/20223,49%3,49103,56103,56103,56103,5692K1
25/04/20220,67%0,67100,07100,07100,07100,0714K1
22/04/20223,11%3,0099,4098,5798,5799,4011K2
20/04/20222,79%2,6296,4095,9695,9696,4073K2
19/04/20221,17%1,0893,7893,7893,7893,781K1
14/04/20228,50%7,2692,7093,5692,7093,56213K3
12/04/20220,04%0,0385,4485,3685,3685,44154K2
08/04/20220,32%0,2785,4185,4185,4185,41851
07/04/2022-1,74%-1,5185,1485,4185,1485,41145K2
06/04/2022-3,43%-3,0886,6586,4486,4486,65294K2
04/04/2022-5,25%-4,9789,7389,3089,1089,7317K6
31/03/2022-0,73%-0,7094,7095,2794,7095,273K3
30/03/20221,92%1,8095,4095,4095,4095,4081K1
29/03/20221,53%1,4193,6092,9792,9793,602792
28/03/20220,79%0,7292,1991,4791,4792,199K3
25/03/20223,80%3,3591,4789,9989,9991,4751K2
24/03/2022-7,30%-6,9488,1288,0888,0688,1223K5
18/03/20223,62%3,3295,0695,0695,0695,06138K1
11/03/20220,74%0,6791,7493,0091,7493,001K2
10/03/20223,36%2,9691,0791,0791,0791,077K1
03/03/2022-4,02%-3,6988,1188,1188,1188,11881
02/03/2022-4,14%-3,9691,8091,8091,8091,8011K1
25/02/20221,93%1,8195,7695,6195,6195,7616K2
23/02/2022-3,96%-3,8793,9593,9593,9593,95686K1
18/02/2022-3,15%-3,1897,82100,9097,81100,902M5
17/02/20227,39%6,95101,00100,56100,56101,00385K2
14/02/20223,36%3,0694,0594,0094,0094,055642
03/02/2022-0,79%-0,7290,9990,9990,9990,991811
02/02/2022-0,11%-0,1091,7191,7191,7191,71911
01/02/20221,20%1,0991,8191,8191,8191,81911
31/01/20223,28%2,8890,7290,7290,7290,725K1
28/01/2022-9,54%-9,2687,8498,2787,8498,273722
19/01/2022-0,50%-0,4997,1097,1097,1097,10138K1
18/01/2022-1,92%-1,9197,5997,5997,5997,5989K1
14/01/2022-0,79%-0,7999,5099,5099,5099,5023K1
13/01/20220,49%0,49100,29100,29100,29100,291001
12/01/2022-0,20%-0,2099,80100,9899,80100,98254K2
11/01/2022-1,94%-1,98100,00100,00100,00100,004001
10/01/20222,96%2,93101,98101,98101,98101,98258K1
06/01/20220,05%0,0599,0599,0599,0599,05991
30/12/20210,92%0,9099,0099,0099,0099,002971
27/12/20217,30%6,6798,1097,9097,9098,106K2
21/12/20212,41%2,1591,4390,3590,3591,431812
16/12/20210,48%0,4389,2889,2889,2889,282K1
15/12/2021-3,31%-3,0488,8589,1088,8589,103552
13/12/2021-1,92%-1,8091,8991,1391,1391,8997K2
10/12/20217,43%6,4893,6993,6993,6993,69931
02/12/2021-0,67%-0,5987,2187,2187,2187,21871
01/12/2021-9,86%-9,6087,8088,0087,8088,001K2
24/11/20211,35%1,3097,4097,4097,4097,40971
22/11/20210,21%0,2096,1096,1096,1096,109611
19/11/2021-0,72%-0,7095,9094,7094,7095,901K2
18/11/2021-0,41%-0,4096,6096,6096,6096,60961
16/11/20210,31%0,3097,0097,0097,0097,009701
12/11/20210,42%0,4096,7096,7096,7096,70961
11/11/2021-3,60%-3,6096,3096,3096,3096,301921
10/11/2021-0,20%-0,2099,9099,9099,9099,901992
09/11/20218,04%7,45100,10100,00100,00100,106003
19/10/20211,52%1,3992,6591,8991,8992,8854K406
15/10/20210,90%0,8191,2690,8190,8191,3510K95
13/10/2021-0,79%-0,7290,4590,5490,4590,542713
07/10/2021-0,10%-0,0991,1790,9090,9091,171K2
05/10/20210,40%0,3691,2691,2691,2691,268211
04/10/20211,61%1,4490,9090,6390,6390,902K26
30/09/2021-3,50%-3,2489,4689,4689,4689,46891
28/09/20214,15%3,6992,7092,7092,7092,701851
23/09/20212,28%1,9889,0189,0189,0189,01891
21/09/20211,36%1,1787,0387,0387,0387,03871
20/09/2021-2,06%-1,8185,8685,8685,8685,861712
17/09/20211,15%1,0087,6787,6787,6787,67871
16/09/2021-0,62%-0,5486,6786,5886,5886,802K22
14/09/20212,96%2,5187,2187,3087,2187,305K2
09/09/20213,88%3,1684,7084,7084,7084,706K3
03/09/2021-4,33%-3,6981,5481,5481,5481,54811
02/09/20211,46%1,2385,2384,0684,0685,321K15
31/08/2021-1,13%-0,9684,0084,0084,0084,00841
30/08/20210,85%0,7284,9685,1484,6985,231K11
27/08/20213,03%2,4884,2484,2484,2484,248K1
17/08/2021-0,20%-0,1681,7681,7681,7681,761631
16/08/2021-3,31%-2,8081,9281,8481,8481,921632
13/08/20210,57%0,4884,7284,7284,7284,721692
12/08/2021-0,19%-0,1684,2489,3784,2489,372K26
11/08/2021-0,42%-0,3684,4084,4084,4084,402531
06/08/20217,67%6,0484,7685,2883,7685,281K4
04/08/2021-3,91%-3,2078,7280,4578,1680,454K36
03/08/2021-1,54%-1,2881,9281,9281,9281,921631
02/08/2021-0,86%-0,7283,2083,9983,2083,994992
26/07/2021-1,69%-1,4483,9283,8483,7683,925K55
21/07/20216,38%5,1285,3685,8485,3385,844K36
19/07/2021-5,15%-4,3680,2480,3280,2480,403K35
14/07/2021-1,88%-1,6284,6084,8784,5184,875K55
13/07/2021-2,36%-2,0886,2286,0486,0486,224302
12/07/20210,73%0,6488,3093,7888,1193,781K4
08/07/2021-5,25%-4,8687,6687,6687,6687,6651K1
07/07/20214,74%4,1992,5292,5292,5292,52921
05/07/20210,93%0,8188,3388,3388,3388,33881
01/07/20211,48%1,2887,5287,4487,4487,684K42
30/06/20212,39%2,0186,2485,7685,6886,2469K3
29/06/20210,74%0,6284,2384,2384,2384,232K1
28/06/2021-3,33%-2,8883,6183,4382,9883,619K100
24/06/2021-1,33%-1,1786,4986,4986,4986,498641
22/06/2021-1,22%-1,0887,6687,6687,4887,665K33
18/06/2021-0,70%-0,6388,7488,7488,7488,748871
17/06/20210,40%0,3689,3789,5589,3789,556K59
16/06/2021-1,10%-0,9989,0188,7188,7189,013552
15/06/2021-1,77%-1,6290,0088,7288,7290,185K50
11/06/20211,70%1,5391,6291,6291,6291,622K22
10/06/2021-1,67%-1,5390,0990,0990,0990,091801
09/06/20211,09%0,9991,6291,6291,6291,621831
08/06/20212,55%2,2590,6390,9090,5490,901K13
04/06/2021-2,96%-2,7088,3888,2088,2088,745K51
02/06/20210,00%0,0091,0891,0891,0891,081821
01/06/20211,71%1,5391,0890,9090,9091,082K24
28/05/2021-1,19%-1,0889,5589,8289,5589,824K2
27/05/20210,30%0,2790,6390,3690,2790,722K20
25/05/20210,20%0,1890,3690,2790,0990,452K26
24/05/2021-1,38%-1,2690,1890,1890,1890,185411
21/05/20211,60%1,4491,4491,2691,2691,531K15
19/05/2021-1,36%-1,2490,0089,2889,1990,1835K301
17/05/20212,29%2,0491,2491,2491,2491,242K1
13/05/20210,81%0,7289,2089,2089,2089,203K1
11/05/2021-4,17%-3,8588,4888,5088,4888,5013K2
07/05/20211,13%1,0392,3391,2091,2092,339K2
06/05/2021-3,28%-3,1091,3091,3091,3091,303651
05/05/2021-1,05%-1,0094,4094,4094,4094,405K1
04/05/2021-3,51%-3,4795,4095,4095,4095,401901
03/05/2021--98,87100,7098,87100,703K3


*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