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
26/07/2024	2,14%	1,04	49,70	49,70	49,70	49,70	795	1
25/07/2024	-0,02%	-0,01	48,66	48,66	48,66	48,66	340	1
24/07/2024	1,42%	0,68	48,67	48,67	48,67	48,67	1K	1
23/07/2024	0,31%	0,15	47,99	47,99	47,99	47,99	8K	1
22/07/2024	-0,85%	-0,41	47,84	47,84	47,84	47,84	765	1
19/07/2024	-0,68%	-0,33	48,25	48,25	48,25	48,25	241	1
18/07/2024	-1,00%	-0,49	48,58	49,07	48,58	49,07	2K	4
17/07/2024	2,36%	1,13	49,07	49,07	49,07	49,07	49	1
16/07/2024	1,46%	0,69	47,94	47,83	47,83	47,94	1K	2
15/07/2024	2,41%	1,11	47,25	47,25	47,25	47,25	567	1
12/07/2024	0,13%	0,06	46,14	45,95	45,95	46,14	414	2
11/07/2024	1,25%	0,57	46,08	46,08	46,08	46,08	7K	1
10/07/2024	0,93%	0,42	45,51	45,51	45,51	45,51	1K	1
09/07/2024	0,02%	0,01	45,09	44,75	44,75	45,09	2K	2
08/07/2024	0,81%	0,36	45,08	45,08	45,08	45,08	631	1
05/07/2024	-1,65%	-0,75	44,72	44,55	44,55	44,72	5K	2
03/07/2024	-3,58%	-1,69	45,47	45,47	45,47	45,47	1K	1
02/07/2024	0,70%	0,33	47,16	47,16	47,16	47,16	141	1
01/07/2024	1,61%	0,74	46,83	46,83	46,83	46,83	1K	1
28/06/2024	1,10%	0,50	46,09	47,23	46,09	47,23	2K	3
27/06/2024	3,59%	1,58	45,59	45,59	45,59	45,59	2K	3
26/06/2024	1,50%	0,65	44,01	43,98	43,98	44,01	1K	2
25/06/2024	1,21%	0,52	43,36	43,42	43,36	43,42	1K	2
24/06/2024	-0,56%	-0,24	42,84	42,84	42,84	42,84	2K	1
21/06/2024	-0,71%	-0,31	43,08	43,08	43,08	43,08	172	2
20/06/2024	3,14%	1,32	43,39	43,39	43,39	43,39	216	1
19/06/2024	-0,75%	-0,32	42,07	42,08	42,07	42,10	135K	28
18/06/2024	-0,77%	-0,33	42,39	42,92	42,39	42,92	424	2
17/06/2024	-0,14%	-0,06	42,72	42,72	42,72	42,72	427	1
14/06/2024	-0,51%	-0,22	42,78	42,78	42,78	42,78	213	1
13/06/2024	2,31%	0,97	43,00	43,00	43,00	43,00	602	1
12/06/2024	0,33%	0,14	42,03	42,03	42,03	42,03	252	1
11/06/2024	0,79%	0,33	41,89	41,89	41,89	41,89	335	1
10/06/2024	-0,43%	-0,18	41,56	41,56	41,56	41,56	623	1
07/06/2024	-0,02%	-0,01	41,74	41,74	41,74	41,74	1K	1
06/06/2024	-1,67%	-0,71	41,75	41,75	41,75	41,75	960	1
05/06/2024	-0,14%	-0,06	42,46	42,46	42,46	42,46	679	2
04/06/2024	0,47%	0,20	42,52	42,20	42,20	42,52	679	3
03/06/2024	2,32%	0,96	42,32	41,96	41,96	42,32	295	2
31/05/2024	4,50%	1,78	41,36	41,23	41,23	41,36	2K	2
29/05/2024	-1,15%	-0,46	39,58	39,58	39,58	39,58	633	2
28/05/2024	-0,42%	-0,17	40,04	40,04	40,04	40,04	520	1
23/05/2024	-2,00%	-0,82	40,21	40,21	40,21	40,21	160	1
22/05/2024	1,69%	0,68	41,03	40,91	40,91	41,03	532	3
20/05/2024	-0,17%	-0,07	40,35	40,35	40,35	40,35	524	1
17/05/2024	0,30%	0,12	40,42	40,23	40,23	40,47	1K	4
16/05/2024	2,36%	0,93	40,30	40,30	40,30	40,30	40	1
15/05/2024	0,41%	0,16	39,37	39,59	39,37	39,59	236	2
14/05/2024	0,26%	0,10	39,21	38,84	38,84	39,21	1K	2
13/05/2024	1,01%	0,39	39,11	38,50	38,50	39,11	1K	2
10/05/2024	1,89%	0,72	38,72	38,72	38,72	38,72	193	1
09/05/2024	4,08%	1,49	38,00	38,00	38,00	38,00	2K	1
08/05/2024	0,19%	0,07	36,51	36,51	36,51	36,51	401	1
07/05/2024	1,22%	0,44	36,44	36,44	36,44	36,44	655	1
06/05/2024	-0,33%	-0,12	36,00	36,00	36,00	36,00	828	1
03/05/2024	-0,69%	-0,25	36,12	36,12	36,12	36,12	505	1
02/05/2024	3,77%	1,32	36,37	36,37	36,37	36,37	945	1
30/04/2024	1,62%	0,56	35,05	35,05	35,05	35,05	1K	1
29/04/2024	-1,65%	-0,58	34,49	34,49	34,49	34,49	827	1
26/04/2024	-1,43%	-0,51	35,07	35,22	35,07	35,22	631	2
25/04/2024	-1,58%	-0,57	35,58	35,58	35,58	35,58	177	1
24/04/2024	-2,93%	-1,09	36,15	36,15	36,15	36,15	976	1
23/04/2024	-0,67%	-0,25	37,24	37,24	37,24	37,24	1K	1
22/04/2024	-1,24%	-0,47	37,49	38,32	37,49	38,32	15K	2
19/04/2024	-0,34%	-0,13	37,96	37,96	37,96	37,96	1K	1
18/04/2024	1,76%	0,66	38,09	37,65	37,65	38,30	304	3
17/04/2024	0,59%	0,22	37,43	37,58	37,43	37,58	187	2
16/04/2024	2,90%	1,05	37,21	38,23	37,21	38,55	20K	5
15/04/2024	2,03%	0,72	36,16	36,26	36,16	36,26	2K	2
12/04/2024	-1,28%	-0,46	35,44	35,65	35,44	35,65	710	2
11/04/2024	0,25%	0,09	35,90	35,90	35,90	35,90	753	1
10/04/2024	1,30%	0,46	35,81	35,81	35,81	35,81	966	1
09/04/2024	-0,20%	-0,07	35,35	35,35	35,35	35,35	459	1
08/04/2024	0,57%	0,20	35,42	35,38	35,38	35,42	566	2
05/04/2024	1,29%	0,45	35,22	35,24	35,19	35,24	2K	3
04/04/2024	0,43%	0,15	34,77	34,77	34,77	34,77	382	1
03/04/2024	0,73%	0,25	34,62	34,53	34,53	35,00	3K	4
02/04/2024	-13,12%	-5,19	34,37	39,64	33,67	39,64	37K	17
01/04/2024	2,06%	0,80	39,56	39,54	39,54	39,56	6K	2
28/03/2024	0,05%	0,02	38,76	38,76	38,76	38,76	426	1
27/03/2024	0,57%	0,22	38,74	38,74	38,74	38,74	1K	1
25/03/2024	-1,03%	-0,40	38,52	38,53	38,52	38,53	616	2
22/03/2024	0,93%	0,36	38,92	38,88	38,88	38,92	1K	2
21/03/2024	-0,16%	-0,06	38,56	38,56	38,56	38,56	1K	1
20/03/2024	-0,31%	-0,12	38,62	38,62	38,62	38,62	2K	1
18/03/2024	0,68%	0,26	38,74	38,94	38,74	38,94	1K	2
15/03/2024	0,10%	0,04	38,48	38,48	38,48	38,48	153	1
14/03/2024	0,63%	0,24	38,44	38,44	38,44	38,44	653	1
13/03/2024	-0,21%	-0,08	38,20	38,28	38,20	38,68	5K	3
12/03/2024	-0,31%	-0,12	38,28	38,41	38,28	38,41	20K	2
11/03/2024	1,24%	0,47	38,40	38,40	38,40	38,40	192	1
08/03/2024	1,53%	0,57	37,93	37,56	37,56	37,93	606	2
07/03/2024	-0,53%	-0,20	37,36	37,28	37,28	37,36	19K	2
06/03/2024	0,05%	0,02	37,56	37,36	37,36	37,56	1K	3
05/03/2024	-2,95%	-1,14	37,54	37,54	37,54	37,54	75	1
01/03/2024	-0,10%	-0,04	38,68	38,92	38,67	38,92	1K	5
29/02/2024	-0,39%	-0,15	38,72	38,87	38,50	38,87	4K	4
28/02/2024	-3,12%	-1,25	38,87	38,91	38,87	38,91	971	2
27/02/2024	0,80%	0,32	40,12	40,12	40,12	40,12	962	1
26/02/2024	-0,82%	-0,33	39,80	40,45	39,80	40,45	279	2
23/02/2024	-1,06%	-0,43	40,13	40,20	40,13	40,20	1K	2
22/02/2024	0,87%	0,35	40,56	40,56	40,56	40,56	162	1
21/02/2024	-0,27%	-0,11	40,21	40,26	40,21	40,26	2K	2
20/02/2024	-0,52%	-0,21	40,32	40,32	40,32	40,32	201	1
16/02/2024	1,30%	0,52	40,53	40,53	40,53	40,53	202	1
15/02/2024	0,13%	0,05	40,01	41,77	40,01	41,77	564	4
14/02/2024	-2,15%	-0,88	39,96	39,96	39,96	39,96	39	1
09/02/2024	-0,22%	-0,09	40,84	40,55	40,55	40,84	895	2
08/02/2024	0,34%	0,14	40,93	40,93	40,93	40,93	327	1
07/02/2024	0,57%	0,23	40,79	40,79	40,79	40,79	81	1
06/02/2024	1,12%	0,45	40,56	40,11	40,11	40,56	445	2
05/02/2024	-4,25%	-1,78	40,11	40,22	40,11	40,22	481	3
02/02/2024	1,87%	0,77	41,89	41,80	41,80	41,99	5K	3
01/02/2024	-1,06%	-0,44	41,12	40,80	40,80	41,12	37K	2
31/01/2024	0,70%	0,29	41,56	41,37	41,37	41,56	290	2
30/01/2024	3,17%	1,27	41,27	40,75	40,68	41,27	37K	5
29/01/2024	1,11%	0,44	40,00	40,00	40,00	40,00	1000	1
26/01/2024	1,78%	0,69	39,56	40,00	39,56	40,00	3K	5
25/01/2024	-12,12%	-5,36	38,87	38,01	37,07	39,32	534K	31
24/01/2024	-1,65%	-0,74	44,23	44,23	44,23	44,23	265	1
23/01/2024	-1,01%	-0,46	44,97	44,99	44,97	44,99	584	2
22/01/2024	2,00%	0,89	45,43	45,43	45,43	45,43	1K	1
19/01/2024	-1,42%	-0,64	44,54	44,54	44,54	44,54	489	1
18/01/2024	-8,15%	-4,01	45,18	44,85	41,90	45,18	4K	6
17/01/2024	2,61%	1,25	49,19	49,19	49,19	49,19	147	1
16/01/2024	0,86%	0,41	47,94	47,94	47,94	47,94	2K	1
12/01/2024	-3,36%	-1,65	47,53	47,38	46,50	47,66	1K	8
11/01/2024	-1,86%	-0,93	49,18	49,18	49,18	49,18	196	1
09/01/2024	0,91%	0,45	50,11	49,79	49,79	50,11	550	2
08/01/2024	0,04%	0,02	49,66	49,66	49,66	49,66	248	1
05/01/2024	-2,51%	-1,28	49,64	49,64	49,64	49,64	1K	1
04/01/2024	-0,64%	-0,33	50,92	50,92	50,92	50,92	152	1
03/01/2024	-0,31%	-0,16	51,25	51,68	51,25	51,68	206	2
02/01/2024	-	-	51,41	51,41	51,41	51,41	2K	1

Date,Open,High,Low,Close,Volume
26-Jul-24,49.70,49.70,49.70,49.70,795
25-Jul-24,48.66,48.66,48.66,48.66,340
24-Jul-24,48.67,48.67,48.67,48.67,1216
23-Jul-24,47.99,47.99,47.99,47.99,8062
22-Jul-24,47.84,47.84,47.84,47.84,765
19-Jul-24,48.25,48.25,48.25,48.25,241
18-Jul-24,49.07,49.07,48.58,48.58,1996
17-Jul-24,49.07,49.07,49.07,49.07,49
16-Jul-24,47.83,47.94,47.83,47.94,1197
15-Jul-24,47.25,47.25,47.25,47.25,567
12-Jul-24,45.95,46.14,45.95,46.14,414
11-Jul-24,46.08,46.08,46.08,46.08,7234
10-Jul-24,45.51,45.51,45.51,45.51,1365
09-Jul-24,44.75,45.09,44.75,45.09,2342
08-Jul-24,45.08,45.08,45.08,45.08,631
05-Jul-24,44.55,44.72,44.55,44.72,5005
03-Jul-24,45.47,45.47,45.47,45.47,1409
02-Jul-24,47.16,47.16,47.16,47.16,141
01-Jul-24,46.83,46.83,46.83,46.83,1123
28-Jun-24,47.23,47.23,46.09,46.09,2122
27-Jun-24,45.59,45.59,45.59,45.59,2233
26-Jun-24,43.98,44.01,43.98,44.01,1099
25-Jun-24,43.42,43.42,43.36,43.36,1388
24-Jun-24,42.84,42.84,42.84,42.84,2270
21-Jun-24,43.08,43.08,43.08,43.08,172
20-Jun-24,43.39,43.39,43.39,43.39,216
19-Jun-24,42.08,42.10,42.07,42.07,134627
18-Jun-24,42.92,42.92,42.39,42.39,424
17-Jun-24,42.72,42.72,42.72,42.72,427
14-Jun-24,42.78,42.78,42.78,42.78,213
13-Jun-24,43.00,43.00,43.00,43.00,602
12-Jun-24,42.03,42.03,42.03,42.03,252
11-Jun-24,41.89,41.89,41.89,41.89,335
10-Jun-24,41.56,41.56,41.56,41.56,623
07-Jun-24,41.74,41.74,41.74,41.74,1210
06-Jun-24,41.75,41.75,41.75,41.75,960
05-Jun-24,42.46,42.46,42.46,42.46,679
04-Jun-24,42.20,42.52,42.20,42.52,679
03-Jun-24,41.96,42.32,41.96,42.32,295
31-May-24,41.23,41.36,41.23,41.36,2477
29-May-24,39.58,39.58,39.58,39.58,633
28-May-24,40.04,40.04,40.04,40.04,520
23-May-24,40.21,40.21,40.21,40.21,160
22-May-24,40.91,41.03,40.91,41.03,532
20-May-24,40.35,40.35,40.35,40.35,524
17-May-24,40.23,40.47,40.23,40.42,1090
16-May-24,40.30,40.30,40.30,40.30,40
15-May-24,39.59,39.59,39.37,39.37,236
14-May-24,38.84,39.21,38.84,39.21,1133
13-May-24,38.50,39.11,38.50,39.11,1239
10-May-24,38.72,38.72,38.72,38.72,193
09-May-24,38.00,38.00,38.00,38.00,1558
08-May-24,36.51,36.51,36.51,36.51,401
07-May-24,36.44,36.44,36.44,36.44,655
06-May-24,36.00,36.00,36.00,36.00,828
03-May-24,36.12,36.12,36.12,36.12,505
02-May-24,36.37,36.37,36.37,36.37,945
30-Apr-24,35.05,35.05,35.05,35.05,1156
29-Apr-24,34.49,34.49,34.49,34.49,827
26-Apr-24,35.22,35.22,35.07,35.07,631
25-Apr-24,35.58,35.58,35.58,35.58,177
24-Apr-24,36.15,36.15,36.15,36.15,976
23-Apr-24,37.24,37.24,37.24,37.24,1117
22-Apr-24,38.32,38.32,37.49,37.49,14621
19-Apr-24,37.96,37.96,37.96,37.96,1024
18-Apr-24,37.65,38.30,37.65,38.09,304
17-Apr-24,37.58,37.58,37.43,37.43,187
16-Apr-24,38.23,38.55,37.21,37.21,20078
15-Apr-24,36.26,36.26,36.16,36.16,1738
12-Apr-24,35.65,35.65,35.44,35.44,710
11-Apr-24,35.90,35.90,35.90,35.90,753
10-Apr-24,35.81,35.81,35.81,35.81,966
09-Apr-24,35.35,35.35,35.35,35.35,459
08-Apr-24,35.38,35.42,35.38,35.42,566
05-Apr-24,35.24,35.24,35.19,35.22,2500
04-Apr-24,34.77,34.77,34.77,34.77,382
03-Apr-24,34.53,35.00,34.53,34.62,3057
02-Apr-24,39.64,39.64,33.67,34.37,37466
01-Apr-24,39.54,39.56,39.54,39.56,5733
28-Mar-24,38.76,38.76,38.76,38.76,426
27-Mar-24,38.74,38.74,38.74,38.74,1084
25-Mar-24,38.53,38.53,38.52,38.52,616
22-Mar-24,38.88,38.92,38.88,38.92,1167
21-Mar-24,38.56,38.56,38.56,38.56,1349
20-Mar-24,38.62,38.62,38.62,38.62,2046
18-Mar-24,38.94,38.94,38.74,38.74,1398
15-Mar-24,38.48,38.48,38.48,38.48,153
14-Mar-24,38.44,38.44,38.44,38.44,653
13-Mar-24,38.28,38.68,38.20,38.20,5021
12-Mar-24,38.41,38.41,38.28,38.28,19740
11-Mar-24,38.40,38.40,38.40,38.40,192
08-Mar-24,37.56,37.93,37.56,37.93,606
07-Mar-24,37.28,37.36,37.28,37.36,18864
06-Mar-24,37.36,37.56,37.36,37.56,1126
05-Mar-24,37.54,37.54,37.54,37.54,75
01-Mar-24,38.92,38.92,38.67,38.68,1122
29-Feb-24,38.87,38.87,38.50,38.72,4162
28-Feb-24,38.91,38.91,38.87,38.87,971
27-Feb-24,40.12,40.12,40.12,40.12,962
26-Feb-24,40.45,40.45,39.80,39.80,279
23-Feb-24,40.20,40.20,40.13,40.13,1003
22-Feb-24,40.56,40.56,40.56,40.56,162
21-Feb-24,40.26,40.26,40.21,40.21,1568
20-Feb-24,40.32,40.32,40.32,40.32,201
16-Feb-24,40.53,40.53,40.53,40.53,202
15-Feb-24,41.77,41.77,40.01,40.01,564
14-Feb-24,39.96,39.96,39.96,39.96,39
09-Feb-24,40.55,40.84,40.55,40.84,895
08-Feb-24,40.93,40.93,40.93,40.93,327
07-Feb-24,40.79,40.79,40.79,40.79,81
06-Feb-24,40.11,40.56,40.11,40.56,445
05-Feb-24,40.22,40.22,40.11,40.11,481
02-Feb-24,41.80,41.99,41.80,41.89,5288
01-Feb-24,40.80,41.12,40.80,41.12,37213
31-Jan-24,41.37,41.56,41.37,41.56,290
30-Jan-24,40.75,41.27,40.68,41.27,37477
29-Jan-24,40.00,40.00,40.00,40.00,1000
26-Jan-24,40.00,40.00,39.56,39.56,2639
25-Jan-24,38.01,39.32,37.07,38.87,533568
24-Jan-24,44.23,44.23,44.23,44.23,265
23-Jan-24,44.99,44.99,44.97,44.97,584
22-Jan-24,45.43,45.43,45.43,45.43,1044
19-Jan-24,44.54,44.54,44.54,44.54,489
18-Jan-24,44.85,45.18,41.90,45.18,4281
17-Jan-24,49.19,49.19,49.19,49.19,147
16-Jan-24,47.94,47.94,47.94,47.94,2061
12-Jan-24,47.38,47.66,46.50,47.53,1184
11-Jan-24,49.18,49.18,49.18,49.18,196
09-Jan-24,49.79,50.11,49.79,50.11,550
08-Jan-24,49.66,49.66,49.66,49.66,248
05-Jan-24,49.64,49.64,49.64,49.64,1141
04-Jan-24,50.92,50.92,50.92,50.92,152
03-Jan-24,51.68,51.68,51.25,51.25,206
02-Jan-24,51.41,51.41,51.41,51.41,1696

*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