Cotação atual, histórico e gráfico do papel: H1TH34
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 |
| 04/10/2024 | 12,37% | 6,23 | 56,58 | 56,46 | 56,46 | 56,58 | 452 | 2 |
| 01/10/2024 | -5,80% | -3,10 | 50,35 | 50,35 | 50,35 | 50,35 | 10K | 1 |
| 30/09/2024 | 3,19% | 1,65 | 53,45 | 54,00 | 53,45 | 54,00 | 377 | 2 |
| 27/09/2024 | 3,83% | 1,91 | 51,80 | 51,95 | 51,80 | 51,95 | 5K | 2 |
| 26/09/2024 | 22,64% | 9,21 | 49,89 | 49,70 | 49,70 | 50,16 | 9K | 10 |
| 20/09/2024 | 1,09% | 0,44 | 40,68 | 40,68 | 40,68 | 40,68 | 162 | 1 |
| 19/09/2024 | 0,98% | 0,39 | 40,24 | 40,20 | 40,20 | 40,24 | 80 | 2 |
|
|
| 17/09/2024 | -5,93% | -2,51 | 39,85 | 39,85 | 39,85 | 39,85 | 39 | 1 |
| 09/09/2024 | 0,28% | 0,12 | 42,36 | 42,36 | 42,36 | 42,36 | 42 | 1 |
| 06/09/2024 | -1,68% | -0,72 | 42,24 | 42,24 | 42,24 | 42,24 | 168 | 1 |
| 29/08/2024 | 6,52% | 2,63 | 42,96 | 43,09 | 42,96 | 43,09 | 2K | 3 |
| 12/08/2024 | 4,37% | 1,69 | 40,33 | 40,33 | 40,33 | 40,33 | 9K | 3 |
| 07/08/2024 | -4,92% | -2,00 | 38,64 | 39,56 | 38,64 | 39,64 | 590 | 4 |
| 05/08/2024 | -1,07% | -0,44 | 40,64 | 40,95 | 40,64 | 41,00 | 1K | 3 |
| 01/08/2024 | -4,73% | -2,04 | 41,08 | 41,08 | 41,08 | 41,08 | 41 | 1 |
| 29/07/2024 | -1,73% | -0,76 | 43,12 | 43,12 | 43,12 | 43,12 | 258 | 1 |
| 26/07/2024 | 0,53% | 0,23 | 43,88 | 43,88 | 43,88 | 43,88 | 43 | 1 |
| 18/07/2024 | -0,21% | -0,09 | 43,65 | 43,65 | 43,65 | 43,65 | 3K | 3 |
| 06/03/2024 | -0,14% | -0,06 | 43,74 | 43,74 | 43,74 | 43,74 | 2K | 2 |
| 15/02/2024 | 12,89% | 5,00 | 43,80 | 42,80 | 42,80 | 43,80 | 346 | 2 |
| 22/01/2024 | -10,93% | -4,76 | 38,80 | 38,00 | 37,92 | 38,96 | 53K | 10 |
| 16/11/2023 | 0,18% | 0,08 | 43,56 | 43,56 | 43,56 | 43,56 | 43 | 1 |
| 14/11/2023 | -9,57% | -4,60 | 43,48 | 43,48 | 43,48 | 43,48 | 86 | 1 |
| 03/10/2023 | -0,78% | -0,38 | 48,08 | 48,08 | 48,08 | 48,08 | 192 | 1 |
| 18/09/2023 | 2,02% | 0,96 | 48,46 | 47,50 | 47,50 | 48,46 | 622 | 4 |
| 08/09/2023 | -6,46% | -3,28 | 47,50 | 45,79 | 45,79 | 47,50 | 93 | 2 |
| 29/08/2023 | 3,32% | 1,63 | 50,78 | 45,00 | 45,00 | 50,78 | 10K | 7 |
| 21/07/2023 | -5,12% | -2,65 | 49,15 | 49,15 | 49,15 | 49,15 | 884 | 1 |
| 18/07/2023 | 9,63% | 4,55 | 51,80 | 51,87 | 51,80 | 52,16 | 833K | 15 |
| 06/07/2023 | -3,71% | -1,82 | 47,25 | 47,25 | 47,25 | 47,25 | 47 | 1 |
| 20/06/2023 | -4,90% | -2,53 | 49,07 | 49,59 | 49,07 | 49,59 | 98 | 2 |
| 06/06/2023 | 3,30% | 1,65 | 51,60 | 49,25 | 49,25 | 51,60 | 2K | 3 |
| 05/06/2023 | 5,83% | 2,75 | 49,95 | 49,95 | 49,95 | 49,95 | 5K | 1 |
| 01/06/2023 | -16,68% | -9,45 | 47,20 | 47,51 | 47,20 | 47,75 | 6K | 6 |
| 04/05/2023 | -7,13% | -4,35 | 56,65 | 56,65 | 56,65 | 56,65 | 56 | 1 |
| 03/02/2023 | 1,67% | 1,00 | 61,00 | 61,00 | 61,00 | 61,00 | 183 | 1 |
| 01/02/2023 | 4,06% | 2,34 | 60,00 | 60,00 | 60,00 | 60,00 | 660 | 1 |
| 17/01/2023 | -3,90% | -2,34 | 57,66 | 57,66 | 57,66 | 57,66 | 576 | 1 |
| 12/01/2023 | 7,14% | 4,00 | 60,00 | 60,00 | 60,00 | 60,00 | 120 | 2 |
| 09/01/2023 | 0,90% | 0,50 | 56,00 | 56,00 | 56,00 | 56,00 | 112 | 1 |
| 08/12/2022 | 3,82% | 2,04 | 55,50 | 55,50 | 55,50 | 55,50 | 222 | 1 |
| 07/12/2022 | 3,30% | 1,71 | 53,46 | 53,46 | 53,46 | 53,46 | 160 | 1 |
| 02/12/2022 | 10,70% | 5,00 | 51,75 | 51,75 | 51,75 | 51,75 | 569 | 1 |
| 21/11/2022 | -10,77% | -5,64 | 46,75 | 47,15 | 46,75 | 47,15 | 141 | 2 |
| 17/11/2022 | 57,61% | 19,15 | 52,39 | 50,20 | 50,20 | 52,57 | 1K | 7 |
| 01/11/2022 | 0,00% | 0,00 | 33,24 | 33,24 | 33,24 | 33,24 | 33 | 1 |
| 26/10/2022 | 0,00% | 0,00 | 33,24 | 33,00 | 33,00 | 33,24 | 132 | 2 |
| 24/10/2022 | -31,46% | -15,26 | 33,24 | 34,11 | 32,40 | 34,11 | 22K | 14 |
| 27/09/2022 | 6,36% | 2,90 | 48,50 | 48,50 | 48,50 | 48,50 | 2K | 1 |
| 12/09/2022 | 2,89% | 1,28 | 45,60 | 45,95 | 45,60 | 45,95 | 91 | 2 |
| 08/09/2022 | -2,38% | -1,08 | 44,32 | 43,32 | 43,32 | 44,32 | 6K | 4 |
| 06/09/2022 | -0,44% | -0,20 | 45,40 | 45,40 | 45,40 | 45,40 | 90 | 1 |
| 02/09/2022 | 33,49% | 11,44 | 45,60 | 45,60 | 45,60 | 45,60 | 136 | 1 |
| 30/06/2022 | 0,00% | 0,00 | 34,16 | 34,16 | 34,16 | 34,16 | 1K | 1 |
| 26/05/2022 | 3,52% | 1,16 | 34,16 | 33,00 | 33,00 | 34,16 | 3K | 3 |
| 09/05/2022 | -7,04% | -2,50 | 33,00 | 33,00 | 33,00 | 33,00 | 330 | 1 |
| 25/04/2022 | -9,35% | -3,66 | 35,50 | 35,00 | 35,00 | 35,50 | 492 | 3 |
| 06/04/2022 | 1,53% | 0,59 | 39,16 | 39,16 | 39,16 | 39,16 | 391 | 1 |
| 28/03/2022 | 1,61% | 0,61 | 38,57 | 38,57 | 38,57 | 38,57 | 424 | 1 |
| 25/03/2022 | -18,10% | -8,39 | 37,96 | 38,51 | 37,68 | 38,51 | 228 | 3 |
| 07/03/2022 | -2,22% | -1,05 | 46,35 | 48,05 | 46,22 | 48,05 | 38K | 9 |
| 18/01/2022 | -2,27% | -1,10 | 47,40 | 47,40 | 47,40 | 47,40 | 189 | 1 |
| 14/01/2022 | -0,06% | -0,03 | 48,50 | 48,50 | 48,50 | 48,50 | 48 | 1 |
| 20/12/2021 | -0,39% | -0,19 | 48,53 | 48,53 | 48,53 | 48,53 | 48 | 1 |
| 15/12/2021 | -11,42% | -6,28 | 48,72 | 50,00 | 48,72 | 50,00 | 694 | 2 |
| 10/12/2021 | -1,01% | -0,56 | 55,00 | 55,00 | 55,00 | 55,00 | 550 | 1 |
| 09/12/2021 | -13,16% | -8,42 | 55,56 | 56,33 | 55,56 | 56,33 | 167 | 2 |
| 02/09/2021 | 4,85% | 2,96 | 63,98 | 63,98 | 63,98 | 63,98 | 63 | 1 |
| 23/08/2021 | -7,26% | -4,78 | 61,02 | 61,02 | 61,02 | 61,02 | 610 | 1 |
| 30/06/2021 | -0,45% | -0,30 | 65,80 | 67,16 | 65,80 | 67,41 | 175K | 3 |
| 23/06/2021 | -2,61% | -1,77 | 66,10 | 66,38 | 66,10 | 66,38 | 198 | 3 |
| 17/06/2021 | -3,18% | -2,23 | 67,87 | 67,87 | 67,87 | 67,87 | 88K | 1 |
| 16/06/2021 | -2,31% | -1,66 | 70,10 | 70,10 | 70,10 | 70,10 | 72K | 1 |
| 08/06/2021 | -1,70% | -1,24 | 71,76 | 71,76 | 71,76 | 71,76 | 645 | 1 |
| 04/06/2021 | -3,05% | -2,30 | 73,00 | 75,31 | 73,00 | 75,31 | 148 | 2 |
| 07/05/2021 | -1,70% | -1,30 | 75,30 | 73,42 | 73,42 | 75,30 | 8K | 5 |
| 20/04/2021 | -4,01% | -3,20 | 76,60 | 76,60 | 76,60 | 76,60 | 612 | 1 |
| 08/04/2021 | 0,00% | 0,00 | 79,80 | 79,80 | 79,80 | 79,80 | 638 | 1 |
| 06/04/2021 | 0,00% | 0,00 | 79,80 | 79,80 | 79,80 | 79,80 | 2K | 1 |
| 05/04/2021 | 5,07% | 3,85 | 79,80 | 79,80 | 79,80 | 79,80 | 79 | 1 |
| 26/03/2021 | -0,91% | -0,70 | 75,95 | 75,95 | 75,95 | 75,95 | 99K | 3 |
| 23/03/2021 | -1,35% | -1,05 | 76,65 | 76,65 | 76,65 | 76,65 | 306 | 1 |
| 04/03/2021 | 0,00% | 0,00 | 77,70 | 77,70 | 77,70 | 77,70 | 101K | 5 |
| 22/02/2021 | 0,05% | 0,04 | 77,70 | 77,66 | 77,66 | 77,70 | 15K | 3 |
| 08/02/2021 | 0,79% | 0,61 | 77,66 | 77,66 | 77,66 | 77,66 | 1K | 1 |
| 05/02/2021 | 14,23% | 9,60 | 77,05 | 78,36 | 77,05 | 78,36 | 3K | 3 |
| 04/02/2021 | 1,12% | 0,75 | 67,45 | 67,45 | 67,45 | 67,45 | 2K | 1 |
| 02/02/2021 | 3,33% | 2,15 | 66,70 | 66,50 | 66,50 | 66,70 | 266 | 2 |
| 29/01/2021 | -0,31% | -0,20 | 64,55 | 67,95 | 64,55 | 67,95 | 400 | 2 |
| 21/01/2021 | 5,11% | 3,15 | 64,75 | 64,85 | 64,75 | 64,85 | 194 | 2 |
| 19/01/2021 | 2,67% | 1,60 | 61,60 | 61,50 | 61,50 | 61,60 | 80K | 6 |
| 15/01/2021 | 0,84% | 0,50 | 60,00 | 60,21 | 60,00 | 60,21 | 31K | 3 |
| 14/01/2021 | -3,08% | -1,89 | 59,50 | 59,50 | 59,50 | 59,50 | 3K | 1 |
| 13/01/2021 | 1,00% | 0,61 | 61,39 | 60,00 | 59,90 | 61,39 | 4K | 4 |
| 12/01/2021 | -6,92% | -4,52 | 60,78 | 60,78 | 60,78 | 60,78 | 2K | 1 |
| 11/01/2021 | 1,40% | 0,90 | 65,30 | 65,30 | 65,30 | 65,30 | 261 | 1 |
| 08/01/2021 | 1,63% | 1,03 | 64,40 | 64,40 | 64,40 | 64,40 | 837 | 1 |
| 07/01/2021 | 3,21% | 1,97 | 63,37 | 63,37 | 63,37 | 63,37 | 2K | 1 |
| 06/01/2021 | 0,00% | 0,00 | 61,40 | 61,82 | 61,40 | 61,82 | 77K | 5 |
| 05/01/2021 | 2,38% | 1,43 | 61,40 | 61,45 | 61,40 | 61,45 | 675 | 2 |
| 04/01/2021 | 2,06% | 1,21 | 59,97 | 59,04 | 59,04 | 59,97 | 26K | 3 |
| 30/12/2020 | -0,74% | -0,44 | 58,76 | 58,76 | 58,76 | 58,76 | 28K | 3 |
| 29/12/2020 | 2,53% | 1,46 | 59,20 | 59,20 | 59,20 | 59,20 | 177 | 1 |
| 28/12/2020 | -0,88% | -0,51 | 57,74 | 57,45 | 57,45 | 57,74 | 1K | 2 |
| 23/12/2020 | -4,00% | -2,43 | 58,25 | 58,25 | 58,25 | 58,25 | 2K | 1 |
| 21/12/2020 | -0,88% | -0,54 | 60,68 | 60,68 | 60,68 | 60,68 | 242 | 1 |
| 18/12/2020 | 2,46% | 1,47 | 61,22 | 61,22 | 61,22 | 61,22 | 1K | 1 |
| 15/12/2020 | -0,83% | -0,50 | 59,75 | 60,00 | 59,75 | 60,00 | 1K | 2 |
| 14/12/2020 | 2,26% | 1,33 | 60,25 | 60,14 | 60,14 | 60,25 | 2K | 2 |
| 11/12/2020 | -1,26% | -0,75 | 58,92 | 58,62 | 58,61 | 58,92 | 3K | 3 |
| 10/12/2020 | -1,68% | -1,02 | 59,67 | 59,67 | 59,67 | 59,67 | 238 | 1 |
| 09/12/2020 | 0,98% | 0,59 | 60,69 | 61,35 | 60,69 | 61,35 | 1K | 3 |
| 08/12/2020 | -6,89% | -4,45 | 60,10 | 60,10 | 60,10 | 60,10 | 2K | 1 |
| 07/12/2020 | -5,77% | -3,95 | 64,55 | 64,55 | 64,55 | 64,55 | 7K | 1 |
| 02/12/2020 | -0,75% | -0,52 | 68,50 | 68,50 | 68,50 | 68,50 | 17K | 1 |
| 25/11/2020 | 4,48% | 2,96 | 69,02 | 69,02 | 69,02 | 69,02 | 690 | 1 |
| 16/11/2020 | - | - | 66,06 | 66,06 | 66,06 | 66,06 | 66 | 1 |
Date,Open,High,Low,Close,Volume
04-Oct-24,56.46,56.58,56.46,56.58,452
01-Oct-24,50.35,50.35,50.35,50.35,10019
30-Sep-24,54.00,54.00,53.45,53.45,377
27-Sep-24,51.95,51.95,51.80,51.80,5187
26-Sep-24,49.70,50.16,49.70,49.89,8526
20-Sep-24,40.68,40.68,40.68,40.68,162
19-Sep-24,40.20,40.24,40.20,40.24,80
17-Sep-24,39.85,39.85,39.85,39.85,39
09-Sep-24,42.36,42.36,42.36,42.36,42
06-Sep-24,42.24,42.24,42.24,42.24,168
29-Aug-24,43.09,43.09,42.96,42.96,1549
12-Aug-24,40.33,40.33,40.33,40.33,9154
07-Aug-24,39.56,39.64,38.64,38.64,590
05-Aug-24,40.95,41.00,40.64,40.64,1267
01-Aug-24,41.08,41.08,41.08,41.08,41
29-Jul-24,43.12,43.12,43.12,43.12,258
26-Jul-24,43.88,43.88,43.88,43.88,43
18-Jul-24,43.65,43.65,43.65,43.65,2880
06-Mar-24,43.74,43.74,43.74,43.74,2187
15-Feb-24,42.80,43.80,42.80,43.80,346
22-Jan-24,38.00,38.96,37.92,38.80,52967
16-Nov-23,43.56,43.56,43.56,43.56,43
14-Nov-23,43.48,43.48,43.48,43.48,86
03-Oct-23,48.08,48.08,48.08,48.08,192
18-Sep-23,47.50,48.46,47.50,48.46,622
08-Sep-23,45.79,47.50,45.79,47.50,93
29-Aug-23,45.00,50.78,45.00,50.78,9614
21-Jul-23,49.15,49.15,49.15,49.15,884
18-Jul-23,51.87,52.16,51.80,51.80,832736
06-Jul-23,47.25,47.25,47.25,47.25,47
20-Jun-23,49.59,49.59,49.07,49.07,98
06-Jun-23,49.25,51.60,49.25,51.60,1523
05-Jun-23,49.95,49.95,49.95,49.95,4995
01-Jun-23,47.51,47.75,47.20,47.20,6381
04-May-23,56.65,56.65,56.65,56.65,56
03-Feb-23,61.00,61.00,61.00,61.00,183
01-Feb-23,60.00,60.00,60.00,60.00,660
17-Jan-23,57.66,57.66,57.66,57.66,576
12-Jan-23,60.00,60.00,60.00,60.00,120
09-Jan-23,56.00,56.00,56.00,56.00,112
08-Dec-22,55.50,55.50,55.50,55.50,222
07-Dec-22,53.46,53.46,53.46,53.46,160
02-Dec-22,51.75,51.75,51.75,51.75,569
21-Nov-22,47.15,47.15,46.75,46.75,141
17-Nov-22,50.20,52.57,50.20,52.39,1348
01-Nov-22,33.24,33.24,33.24,33.24,33
26-Oct-22,33.00,33.24,33.00,33.24,132
24-Oct-22,34.11,34.11,32.40,33.24,22129
27-Sep-22,48.50,48.50,48.50,48.50,1940
12-Sep-22,45.95,45.95,45.60,45.60,91
08-Sep-22,43.32,44.32,43.32,44.32,6205
06-Sep-22,45.40,45.40,45.40,45.40,90
02-Sep-22,45.60,45.60,45.60,45.60,136
30-Jun-22,34.16,34.16,34.16,34.16,1024
26-May-22,33.00,34.16,33.00,34.16,3181
09-May-22,33.00,33.00,33.00,33.00,330
25-Apr-22,35.00,35.50,35.00,35.50,492
06-Apr-22,39.16,39.16,39.16,39.16,391
28-Mar-22,38.57,38.57,38.57,38.57,424
25-Mar-22,38.51,38.51,37.68,37.96,228
07-Mar-22,48.05,48.05,46.22,46.35,37609
18-Jan-22,47.40,47.40,47.40,47.40,189
14-Jan-22,48.50,48.50,48.50,48.50,48
20-Dec-21,48.53,48.53,48.53,48.53,48
15-Dec-21,50.00,50.00,48.72,48.72,694
10-Dec-21,55.00,55.00,55.00,55.00,550
09-Dec-21,56.33,56.33,55.56,55.56,167
02-Sep-21,63.98,63.98,63.98,63.98,63
23-Aug-21,61.02,61.02,61.02,61.02,610
30-Jun-21,67.16,67.41,65.80,65.80,175006
23-Jun-21,66.38,66.38,66.10,66.10,198
17-Jun-21,67.87,67.87,67.87,67.87,88231
16-Jun-21,70.10,70.10,70.10,70.10,71852
08-Jun-21,71.76,71.76,71.76,71.76,645
04-Jun-21,75.31,75.31,73.00,73.00,148
07-May-21,73.42,75.30,73.42,75.30,8156
20-Apr-21,76.60,76.60,76.60,76.60,612
08-Apr-21,79.80,79.80,79.80,79.80,638
06-Apr-21,79.80,79.80,79.80,79.80,1755
05-Apr-21,79.80,79.80,79.80,79.80,79
26-Mar-21,75.95,75.95,75.95,75.95,98735
23-Mar-21,76.65,76.65,76.65,76.65,306
04-Mar-21,77.70,77.70,77.70,77.70,101010
22-Feb-21,77.66,77.70,77.66,77.70,15458
08-Feb-21,77.66,77.66,77.66,77.66,1242
05-Feb-21,78.36,78.36,77.05,77.05,2643
04-Feb-21,67.45,67.45,67.45,67.45,2023
02-Feb-21,66.50,66.70,66.50,66.70,266
29-Jan-21,67.95,67.95,64.55,64.55,400
21-Jan-21,64.85,64.85,64.75,64.75,194
19-Jan-21,61.50,61.60,61.50,61.60,80387
15-Jan-21,60.21,60.21,60.00,60.00,30780
14-Jan-21,59.50,59.50,59.50,59.50,3272
13-Jan-21,60.00,61.39,59.90,61.39,3845
12-Jan-21,60.78,60.78,60.78,60.78,1944
11-Jan-21,65.30,65.30,65.30,65.30,261
08-Jan-21,64.40,64.40,64.40,64.40,837
07-Jan-21,63.37,63.37,63.37,63.37,2408
06-Jan-21,61.82,61.82,61.40,61.40,77144
05-Jan-21,61.45,61.45,61.40,61.40,675
04-Jan-21,59.04,59.97,59.04,59.97,26074
30-Dec-20,58.76,58.76,58.76,58.76,28204
29-Dec-20,59.20,59.20,59.20,59.20,177
28-Dec-20,57.45,57.74,57.45,57.74,1206
23-Dec-20,58.25,58.25,58.25,58.25,1631
21-Dec-20,60.68,60.68,60.68,60.68,242
18-Dec-20,61.22,61.22,61.22,61.22,1224
15-Dec-20,60.00,60.00,59.75,59.75,1375
14-Dec-20,60.14,60.25,60.14,60.25,1925
11-Dec-20,58.62,58.92,58.61,58.92,2999
10-Dec-20,59.67,59.67,59.67,59.67,238
09-Dec-20,61.35,61.35,60.69,60.69,1342
08-Dec-20,60.10,60.10,60.10,60.10,1562
07-Dec-20,64.55,64.55,64.55,64.55,7165
02-Dec-20,68.50,68.50,68.50,68.50,17125
25-Nov-20,69.02,69.02,69.02,69.02,690
16-Nov-20,66.06,66.06,66.06,66.06,66
*exoneração de responsabilidade e termos de uso