Cotação atual, histórico e gráfico do papel: H1UM34

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 H1UM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-1,81%	-0,60	32,52	32,89	32,52	32,89	97	2
28/04/2025	-0,81%	-0,27	33,12	32,86	32,86	33,12	626	3
25/04/2025	-0,45%	-0,15	33,39	33,34	33,34	33,39	333	2
24/04/2025	0,36%	0,12	33,54	33,54	33,54	33,54	167	1
23/04/2025	2,77%	0,90	33,42	33,42	33,42	33,42	300	1
22/04/2025	-5,27%	-1,81	32,52	32,50	32,22	32,68	4K	6
17/04/2025	-7,57%	-2,81	34,33	33,67	33,67	34,47	920	5

16/04/2025	-0,91%	-0,34	37,14	37,14	37,14	37,14	222	1
15/04/2025	-2,70%	-1,04	37,48	37,48	37,48	37,48	449	1
11/04/2025	1,37%	0,52	38,52	38,40	38,40	38,52	268	2
10/04/2025	2,15%	0,80	38,00	38,17	38,00	38,17	570	2
09/04/2025	0,08%	0,03	37,20	37,17	37,17	37,20	967	2
08/04/2025	11,96%	3,97	37,17	36,88	36,00	37,80	80K	12
07/04/2025	-0,09%	-0,03	33,20	33,46	33,20	33,46	332	2
04/04/2025	-1,42%	-0,48	33,23	33,23	33,23	33,23	8K	3
03/04/2025	1,57%	0,52	33,71	33,69	33,69	33,71	7K	2
02/04/2025	-0,57%	-0,19	33,19	33,38	33,19	33,38	99	2
01/04/2025	-1,01%	-0,34	33,38	33,60	33,37	33,60	367	3
31/03/2025	-1,66%	-0,57	33,72	34,14	33,72	34,14	202	2
28/03/2025	0,85%	0,29	34,29	34,29	34,29	34,29	137	1
27/03/2025	-0,73%	-0,25	34,00	34,00	34,00	34,00	578	1
26/03/2025	-0,95%	-0,33	34,25	34,25	34,25	34,25	28K	1
25/03/2025	-0,12%	-0,04	34,58	34,58	34,58	34,58	553	1
24/03/2025	2,27%	0,77	34,62	34,62	34,62	34,62	727	1
21/03/2025	0,65%	0,22	33,85	33,85	33,85	33,85	2K	1
20/03/2025	0,33%	0,11	33,63	33,63	33,63	33,63	773	1
19/03/2025	-1,70%	-0,58	33,52	33,52	33,52	33,52	167	1
18/03/2025	1,67%	0,56	34,10	33,83	33,83	34,10	238	2
17/03/2025	4,62%	1,48	33,54	32,52	32,52	33,54	8K	2
14/03/2025	-0,96%	-0,31	32,06	31,72	31,72	32,73	2K	3
13/03/2025	0,28%	0,09	32,37	32,37	32,37	32,37	550	1
12/03/2025	-1,28%	-0,42	32,28	32,28	32,28	32,28	581	1
11/03/2025	-0,30%	-0,10	32,70	32,70	32,70	32,70	654	1
10/03/2025	-3,67%	-1,25	32,80	32,80	32,80	32,80	918	1
07/03/2025	-0,15%	-0,05	34,05	34,05	34,05	34,05	374	1
06/03/2025	0,59%	0,20	34,10	34,08	34,08	34,10	272	2
05/03/2025	-3,42%	-1,20	33,90	33,90	33,90	33,90	1K	1
28/02/2025	4,37%	1,47	35,10	35,06	35,06	35,10	771	2
27/02/2025	3,16%	1,03	33,63	33,63	33,63	33,63	672	1
26/02/2025	0,28%	0,09	32,60	32,60	32,60	32,60	423	1
25/02/2025	-0,34%	-0,11	32,51	32,51	32,51	32,51	195	1
24/02/2025	-0,34%	-0,11	32,62	32,49	32,49	32,62	260	2
21/02/2025	-4,72%	-1,62	32,73	32,55	32,55	32,73	456	2
20/02/2025	4,38%	1,44	34,35	34,02	34,02	34,35	649	3
19/02/2025	2,52%	0,81	32,91	32,91	32,91	32,91	32	1
18/02/2025	-2,31%	-0,76	32,10	32,28	32,10	32,28	354	2
14/02/2025	0,34%	0,11	32,86	32,86	32,86	32,86	854	1
13/02/2025	3,08%	0,98	32,75	32,77	32,75	32,84	2K	3
11/02/2025	-7,83%	-2,70	31,77	32,53	31,39	32,53	703	6
10/02/2025	-3,20%	-1,14	34,47	34,96	33,70	34,96	688	4
07/02/2025	-1,52%	-0,55	35,61	35,61	35,61	35,61	534	1
06/02/2025	-2,93%	-1,09	36,16	36,16	36,16	36,16	144	1
05/02/2025	-1,61%	-0,61	37,25	37,25	37,25	37,25	484	1
04/02/2025	-0,39%	-0,15	37,86	37,86	37,86	37,86	757	1
03/02/2025	-0,60%	-0,23	38,01	38,01	38,01	38,01	304	1
31/01/2025	-0,65%	-0,25	38,24	38,06	38,06	38,24	915	2
30/01/2025	0,39%	0,15	38,49	38,49	38,49	38,49	538	1
29/01/2025	-2,14%	-0,84	38,34	38,20	38,20	39,53	997	3
28/01/2025	-0,94%	-0,37	39,18	39,18	39,18	39,18	78	1
27/01/2025	2,51%	0,97	39,55	39,55	39,55	39,55	949	1
24/01/2025	1,42%	0,54	38,58	38,58	38,58	38,58	192	1
23/01/2025	1,96%	0,73	38,04	39,56	38,04	39,56	194	3
22/01/2025	-1,61%	-0,61	37,31	37,31	37,31	37,31	485	1
21/01/2025	-1,51%	-0,58	37,92	37,92	37,92	37,92	113	1
17/01/2025	4,51%	1,66	38,50	37,56	37,56	38,52	2K	13
16/01/2025	-1,76%	-0,66	36,84	36,84	36,84	36,84	515	1
15/01/2025	-2,50%	-0,96	37,50	37,74	37,50	37,83	4K	3
14/01/2025	-1,99%	-0,78	38,46	38,46	38,46	38,46	192	1
13/01/2025	7,13%	2,61	39,24	38,22	38,22	39,45	7K	6
10/01/2025	2,78%	0,99	36,63	36,90	36,63	37,38	2K	7
09/01/2025	-1,93%	-0,70	35,64	35,80	35,64	35,80	107	2
08/01/2025	-0,27%	-0,10	36,34	36,81	36,34	36,81	728	3
07/01/2025	1,28%	0,46	36,44	33,80	33,80	36,44	826	22
06/01/2025	-0,42%	-0,15	35,98	36,50	35,98	36,56	5K	7
03/01/2025	4,00%	1,39	36,13	35,62	35,62	36,33	901	4
02/01/2025	-0,97%	-0,34	34,74	34,74	34,74	34,74	2K	1
30/12/2024	0,23%	0,08	35,08	34,93	34,93	35,08	3K	3
26/12/2024	0,34%	0,12	35,00	35,00	35,00	35,00	3K	2
23/12/2024	2,80%	0,95	34,88	34,88	34,88	34,88	1K	1
20/12/2024	6,70%	2,13	33,93	33,93	33,93	33,93	746	1
19/12/2024	-4,85%	-1,62	31,80	31,80	31,80	31,80	2K	1
18/12/2024	5,53%	1,75	33,42	32,56	32,56	33,42	2K	2
17/12/2024	-12,51%	-4,53	31,67	35,96	31,67	35,96	8K	14
16/12/2024	-0,85%	-0,31	36,20	36,16	36,16	36,20	75K	3
13/12/2024	-4,92%	-1,89	36,51	36,20	36,20	36,51	473	2
04/12/2024	-4,53%	-1,82	38,40	39,00	38,40	39,00	154	2
03/12/2024	1,00%	0,40	40,22	40,22	40,22	40,22	402	1
02/12/2024	-0,35%	-0,14	39,82	39,82	39,82	39,82	517	2
29/11/2024	3,31%	1,28	39,96	39,96	39,96	39,96	39	1
27/11/2024	1,36%	0,52	38,68	38,68	38,68	38,68	193	1
26/11/2024	-4,50%	-1,80	38,16	39,56	38,16	39,56	884	2
25/11/2024	4,72%	1,80	39,96	38,16	38,16	41,00	2K	12
22/11/2024	0,10%	0,04	38,16	38,32	38,16	38,56	4K	5
21/11/2024	7,08%	2,52	38,12	35,60	35,60	38,22	3K	7
12/11/2024	0,91%	0,32	35,60	35,60	35,60	35,60	71	1
11/11/2024	-2,54%	-0,92	35,28	35,28	35,28	35,28	282	1
07/11/2024	-1,20%	-0,44	36,20	36,44	36,00	36,44	362	3
06/11/2024	8,15%	2,76	36,64	36,90	35,81	37,37	3K	7
04/11/2024	0,09%	0,03	33,88	33,99	33,88	33,99	67	2
01/11/2024	4,15%	1,35	33,85	33,72	33,72	33,85	540	2
31/10/2024	-5,82%	-2,01	32,50	32,50	32,50	32,50	32	1
30/10/2024	3,91%	1,30	34,51	34,51	34,51	34,51	517	2
29/10/2024	0,09%	0,03	33,21	33,21	33,21	33,21	33	1
25/10/2024	-0,72%	-0,24	33,18	33,45	33,18	33,45	3K	2
23/10/2024	1,92%	0,63	33,42	33,42	33,42	33,42	300	1
21/10/2024	-1,62%	-0,54	32,79	34,38	32,79	35,04	696	5
18/10/2024	2,59%	0,84	33,33	33,15	33,15	33,44	2K	5
17/10/2024	-0,28%	-0,09	32,49	32,60	32,49	32,60	1K	2
15/10/2024	-1,72%	-0,57	32,58	32,65	31,54	33,19	3K	15
14/10/2024	3,46%	1,11	33,15	32,43	32,43	33,54	685	5
11/10/2024	3,59%	1,11	32,04	31,73	31,73	32,04	3K	2
10/10/2024	8,15%	2,33	30,93	30,93	30,93	30,93	123	1
09/10/2024	-2,12%	-0,62	28,60	30,25	28,60	30,30	9K	8
08/10/2024	1,99%	0,57	29,22	29,22	29,22	29,22	379	1
07/10/2024	-2,75%	-0,81	28,65	28,68	28,00	28,77	31K	32
04/10/2024	0,00%	0,00	29,46	29,37	29,37	29,73	7K	5
03/10/2024	-1,50%	-0,45	29,46	30,00	29,26	30,00	14K	9
02/10/2024	-14,35%	-5,01	29,91	32,55	26,25	34,10	305K	72
01/10/2024	-9,98%	-3,87	34,92	36,23	34,92	36,23	1K	6
30/09/2024	-0,05%	-0,02	38,79	38,79	38,79	38,79	1K	1
27/09/2024	3,22%	1,21	38,81	38,81	38,81	38,81	349	1
26/09/2024	-1,36%	-0,52	37,60	37,54	37,44	38,12	10K	4
25/09/2024	0,21%	0,08	38,12	38,15	38,12	38,15	1K	2
24/09/2024	-1,43%	-0,55	38,04	38,04	38,04	38,04	2K	1
23/09/2024	2,04%	0,77	38,59	38,59	38,59	38,59	38	1
20/09/2024	-0,37%	-0,14	37,82	37,91	37,82	37,91	2K	3
19/09/2024	-0,63%	-0,24	37,96	38,20	37,96	38,20	419	2
18/09/2024	0,66%	0,25	38,20	38,32	38,20	38,32	1K	2
17/09/2024	-1,68%	-0,65	37,95	37,95	37,95	37,95	493	1
16/09/2024	-3,11%	-1,24	38,60	38,91	38,60	38,91	1K	3
13/09/2024	-3,39%	-1,40	39,84	40,32	39,84	40,32	1K	2
11/09/2024	-4,89%	-2,12	41,24	41,78	41,00	41,78	824	4
10/09/2024	1,03%	0,44	43,36	43,36	43,36	43,36	2K	1
09/09/2024	-	-	42,92	43,30	42,92	43,30	39K	3

Date,Open,High,Low,Close,Volume
29-Apr-25,32.89,32.89,32.52,32.52,97
28-Apr-25,32.86,33.12,32.86,33.12,626
25-Apr-25,33.34,33.39,33.34,33.39,333
24-Apr-25,33.54,33.54,33.54,33.54,167
23-Apr-25,33.42,33.42,33.42,33.42,300
22-Apr-25,32.50,32.68,32.22,32.52,4396
17-Apr-25,33.67,34.47,33.67,34.33,920
16-Apr-25,37.14,37.14,37.14,37.14,222
15-Apr-25,37.48,37.48,37.48,37.48,449
11-Apr-25,38.40,38.52,38.40,38.52,268
10-Apr-25,38.17,38.17,38.00,38.00,570
09-Apr-25,37.17,37.20,37.17,37.20,967
08-Apr-25,36.88,37.80,36.00,37.17,79883
07-Apr-25,33.46,33.46,33.20,33.20,332
04-Apr-25,33.23,33.23,33.23,33.23,7568
03-Apr-25,33.69,33.71,33.69,33.71,6940
02-Apr-25,33.38,33.38,33.19,33.19,99
01-Apr-25,33.60,33.60,33.37,33.38,367
31-Mar-25,34.14,34.14,33.72,33.72,202
28-Mar-25,34.29,34.29,34.29,34.29,137
27-Mar-25,34.00,34.00,34.00,34.00,578
26-Mar-25,34.25,34.25,34.25,34.25,27811
25-Mar-25,34.58,34.58,34.58,34.58,553
24-Mar-25,34.62,34.62,34.62,34.62,727
21-Mar-25,33.85,33.85,33.85,33.85,1523
20-Mar-25,33.63,33.63,33.63,33.63,773
19-Mar-25,33.52,33.52,33.52,33.52,167
18-Mar-25,33.83,34.10,33.83,34.10,238
17-Mar-25,32.52,33.54,32.52,33.54,8487
14-Mar-25,31.72,32.73,31.72,32.06,2151
13-Mar-25,32.37,32.37,32.37,32.37,550
12-Mar-25,32.28,32.28,32.28,32.28,581
11-Mar-25,32.70,32.70,32.70,32.70,654
10-Mar-25,32.80,32.80,32.80,32.80,918
07-Mar-25,34.05,34.05,34.05,34.05,374
06-Mar-25,34.08,34.10,34.08,34.10,272
05-Mar-25,33.90,33.90,33.90,33.90,1050
28-Feb-25,35.06,35.10,35.06,35.10,771
27-Feb-25,33.63,33.63,33.63,33.63,672
26-Feb-25,32.60,32.60,32.60,32.60,423
25-Feb-25,32.51,32.51,32.51,32.51,195
24-Feb-25,32.49,32.62,32.49,32.62,260
21-Feb-25,32.55,32.73,32.55,32.73,456
20-Feb-25,34.02,34.35,34.02,34.35,649
19-Feb-25,32.91,32.91,32.91,32.91,32
18-Feb-25,32.28,32.28,32.10,32.10,354
14-Feb-25,32.86,32.86,32.86,32.86,854
13-Feb-25,32.77,32.84,32.75,32.75,1540
11-Feb-25,32.53,32.53,31.39,31.77,703
10-Feb-25,34.96,34.96,33.70,34.47,688
07-Feb-25,35.61,35.61,35.61,35.61,534
06-Feb-25,36.16,36.16,36.16,36.16,144
05-Feb-25,37.25,37.25,37.25,37.25,484
04-Feb-25,37.86,37.86,37.86,37.86,757
03-Feb-25,38.01,38.01,38.01,38.01,304
31-Jan-25,38.06,38.24,38.06,38.24,915
30-Jan-25,38.49,38.49,38.49,38.49,538
29-Jan-25,38.20,39.53,38.20,38.34,997
28-Jan-25,39.18,39.18,39.18,39.18,78
27-Jan-25,39.55,39.55,39.55,39.55,949
24-Jan-25,38.58,38.58,38.58,38.58,192
23-Jan-25,39.56,39.56,38.04,38.04,194
22-Jan-25,37.31,37.31,37.31,37.31,485
21-Jan-25,37.92,37.92,37.92,37.92,113
17-Jan-25,37.56,38.52,37.56,38.50,1952
16-Jan-25,36.84,36.84,36.84,36.84,515
15-Jan-25,37.74,37.83,37.50,37.50,3930
14-Jan-25,38.46,38.46,38.46,38.46,192
13-Jan-25,38.22,39.45,38.22,39.24,6730
10-Jan-25,36.90,37.38,36.63,36.63,1729
09-Jan-25,35.80,35.80,35.64,35.64,107
08-Jan-25,36.81,36.81,36.34,36.34,728
07-Jan-25,33.80,36.44,33.80,36.44,826
06-Jan-25,36.50,36.56,35.98,35.98,5024
03-Jan-25,35.62,36.33,35.62,36.13,901
02-Jan-25,34.74,34.74,34.74,34.74,1737
30-Dec-24,34.93,35.08,34.93,35.08,2595
26-Dec-24,35.00,35.00,35.00,35.00,2870
23-Dec-24,34.88,34.88,34.88,34.88,1499
20-Dec-24,33.93,33.93,33.93,33.93,746
19-Dec-24,31.80,31.80,31.80,31.80,1621
18-Dec-24,32.56,33.42,32.56,33.42,1834
17-Dec-24,35.96,35.96,31.67,31.67,8037
16-Dec-24,36.16,36.20,36.16,36.20,74985
13-Dec-24,36.20,36.51,36.20,36.51,473
04-Dec-24,39.00,39.00,38.40,38.40,154
03-Dec-24,40.22,40.22,40.22,40.22,402
02-Dec-24,39.82,39.82,39.82,39.82,517
29-Nov-24,39.96,39.96,39.96,39.96,39
27-Nov-24,38.68,38.68,38.68,38.68,193
26-Nov-24,39.56,39.56,38.16,38.16,884
25-Nov-24,38.16,41.00,38.16,39.96,2455
22-Nov-24,38.32,38.56,38.16,38.16,4467
21-Nov-24,35.60,38.22,35.60,38.12,3318
12-Nov-24,35.60,35.60,35.60,35.60,71
11-Nov-24,35.28,35.28,35.28,35.28,282
07-Nov-24,36.44,36.44,36.00,36.20,362
06-Nov-24,36.90,37.37,35.81,36.64,3004
04-Nov-24,33.99,33.99,33.88,33.88,67
01-Nov-24,33.72,33.85,33.72,33.85,540
31-Oct-24,32.50,32.50,32.50,32.50,32
30-Oct-24,34.51,34.51,34.51,34.51,517
29-Oct-24,33.21,33.21,33.21,33.21,33
25-Oct-24,33.45,33.45,33.18,33.18,2608
23-Oct-24,33.42,33.42,33.42,33.42,300
21-Oct-24,34.38,35.04,32.79,32.79,696
18-Oct-24,33.15,33.44,33.15,33.33,1970
17-Oct-24,32.60,32.60,32.49,32.49,1042
15-Oct-24,32.65,33.19,31.54,32.58,3118
14-Oct-24,32.43,33.54,32.43,33.15,685
11-Oct-24,31.73,32.04,31.73,32.04,2507
10-Oct-24,30.93,30.93,30.93,30.93,123
09-Oct-24,30.25,30.30,28.60,28.60,8981
08-Oct-24,29.22,29.22,29.22,29.22,379
07-Oct-24,28.68,28.77,28.00,28.65,31359
04-Oct-24,29.37,29.73,29.37,29.46,7275
03-Oct-24,30.00,30.00,29.26,29.46,14066
02-Oct-24,32.55,34.10,26.25,29.91,304940
01-Oct-24,36.23,36.23,34.92,34.92,1399
30-Sep-24,38.79,38.79,38.79,38.79,1241
27-Sep-24,38.81,38.81,38.81,38.81,349
26-Sep-24,37.54,38.12,37.44,37.60,10214
25-Sep-24,38.15,38.15,38.12,38.12,1029
24-Sep-24,38.04,38.04,38.04,38.04,1863
23-Sep-24,38.59,38.59,38.59,38.59,38
20-Sep-24,37.91,37.91,37.82,37.82,2043
19-Sep-24,38.20,38.20,37.96,37.96,419
18-Sep-24,38.32,38.32,38.20,38.20,1223
17-Sep-24,37.95,37.95,37.95,37.95,493
16-Sep-24,38.91,38.91,38.60,38.60,1043
13-Sep-24,40.32,40.32,39.84,39.84,1236
11-Sep-24,41.78,41.78,41.00,41.24,824
10-Sep-24,43.36,43.36,43.36,43.36,2298
09-Sep-24,43.30,43.30,42.92,42.92,39023

*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: H1UM34