Cotação atual, histórico e gráfico do papel: H1ZN34

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 H1ZN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/03/2023	1,04%	0,60	58,24	58,24	58,24	58,24	13K	1
14/03/2023	-0,10%	-0,06	57,64	57,64	57,64	57,64	16K	1
13/03/2023	1,33%	0,76	57,70	57,70	57,70	57,70	22K	1
10/03/2023	0,67%	0,38	56,94	56,94	56,94	56,94	26K	1
09/03/2023	0,34%	0,19	56,56	56,56	56,56	56,56	24K	1
08/03/2023	-1,11%	-0,63	56,37	56,28	56,28	56,37	23K	4
07/03/2023	0,28%	0,16	57,00	57,00	57,00	57,00	28K	1
06/03/2023	-1,29%	-0,74	56,84	56,84	56,84	56,84	24K	1
03/03/2023	0,23%	0,13	57,58	57,58	57,58	57,58	22K	1
02/03/2023	0,26%	0,15	57,45	57,45	57,45	57,45	25K	1
01/03/2023	-0,19%	-0,11	57,30	57,30	57,30	57,30	24K	1

28/02/2023	0,88%	0,50	57,41	56,90	56,90	57,41	25K	2
27/02/2023	-0,75%	-0,43	56,91	57,42	56,91	57,42	24K	2
24/02/2023	1,11%	0,63	57,34	57,34	57,34	57,34	17K	1
23/02/2023	-1,01%	-0,58	56,71	57,00	56,71	57,00	18K	2
22/02/2023	0,24%	0,14	57,29	57,29	57,29	57,29	17K	1
17/02/2023	0,37%	0,21	57,15	56,95	56,95	57,15	9K	3
16/02/2023	-1,06%	-0,61	56,94	57,25	56,94	57,54	27K	3
15/02/2023	0,96%	0,55	57,55	57,55	57,55	57,55	6K	1
13/02/2023	-1,25%	-0,72	57,00	57,00	57,00	57,00	282K	3
10/02/2023	0,84%	0,48	57,72	57,72	57,72	57,72	57	1
06/02/2023	3,47%	1,92	57,24	57,24	57,24	57,24	114	1
02/02/2023	-1,50%	-0,84	55,32	55,32	55,32	55,32	55	1
27/01/2023	-1,94%	-1,11	56,16	56,16	56,16	56,16	56	1
26/01/2023	-2,50%	-1,47	57,27	57,27	57,27	57,27	57	1
20/01/2023	1,21%	0,70	58,74	58,56	58,53	58,82	5K	82
18/01/2023	0,00%	0,00	58,04	58,04	58,04	58,04	1K	1
13/01/2023	-2,49%	-1,48	58,04	58,04	58,04	58,04	116	1
06/01/2023	-3,45%	-2,13	59,52	59,52	59,52	59,52	12K	1
04/01/2023	-0,15%	-0,09	61,65	61,65	61,65	61,65	11K	1
03/01/2023	3,52%	2,10	61,74	61,74	61,74	61,74	31K	1
29/12/2022	0,30%	0,18	59,64	59,34	59,34	59,88	48K	603
28/12/2022	-0,57%	-0,34	59,46	59,46	59,46	59,46	42K	1
27/12/2022	0,08%	0,05	59,80	59,58	59,58	59,80	67K	2
20/12/2022	-0,02%	-0,01	59,75	59,75	59,75	59,75	1K	1
19/12/2022	-0,30%	-0,18	59,76	59,91	59,70	60,15	15K	203
14/12/2022	0,23%	0,14	59,94	60,42	59,82	60,42	56K	188
13/12/2022	1,01%	0,60	59,80	59,28	59,25	60,13	60K	545
12/12/2022	13,85%	7,20	59,20	57,60	57,60	59,45	14K	8
06/12/2022	0,00%	0,00	52,00	52,00	52,00	52,00	52	1
05/12/2022	-4,13%	-2,24	52,00	52,00	52,00	52,00	52	1
02/12/2022	3,61%	1,89	54,24	52,35	52,35	54,24	1K	2
01/12/2022	25,09%	10,50	52,35	52,17	52,15	52,56	16K	195
28/11/2022	-0,26%	-0,11	41,85	42,08	41,85	42,08	4K	3
25/11/2022	0,38%	0,16	41,96	41,96	41,96	41,96	8K	2
23/11/2022	2,60%	1,06	41,80	41,80	41,80	41,80	167	1
22/11/2022	-5,78%	-2,50	40,74	40,88	40,74	40,88	4K	2
17/11/2022	5,16%	2,12	43,24	43,24	43,24	43,24	43	1
16/11/2022	3,42%	1,36	41,12	40,88	40,42	41,12	44K	82
11/11/2022	1,12%	0,44	39,76	39,36	39,28	39,84	2K	38
09/11/2022	-1,11%	-0,44	39,32	40,44	39,28	40,44	3K	81
08/11/2022	-1,09%	-0,44	39,76	40,24	39,76	40,24	9K	2
07/11/2022	23,73%	7,71	40,20	40,00	39,80	40,40	11K	218
31/10/2022	-3,90%	-1,32	32,49	33,24	32,43	33,42	3K	88
28/10/2022	-3,34%	-1,17	33,81	34,20	33,81	34,20	3K	33
26/10/2022	2,13%	0,73	34,98	34,98	34,98	34,98	9K	1
25/10/2022	2,12%	0,71	34,25	34,25	34,25	34,25	34	1
24/10/2022	0,00%	0,00	33,54	33,54	33,54	33,54	536	1
18/10/2022	-0,62%	-0,21	33,54	33,96	33,48	33,96	302	9
17/10/2022	1,08%	0,36	33,75	33,69	33,60	33,75	3K	4
14/10/2022	-1,33%	-0,45	33,39	33,39	33,39	33,39	10K	1
10/10/2022	0,18%	0,06	33,84	33,84	33,84	33,84	101	1
06/10/2022	0,00%	0,00	33,78	33,78	33,78	33,78	1K	1
04/10/2022	0,09%	0,03	33,78	33,78	33,78	33,78	1K	1
30/09/2022	0,45%	0,15	33,75	34,65	33,48	34,68	6K	183
27/09/2022	0,81%	0,27	33,60	33,60	33,60	33,60	67	1
26/09/2022	1,28%	0,42	33,33	33,33	33,33	33,33	199	1
23/09/2022	1,98%	0,64	32,91	32,46	32,30	32,91	5K	12
22/09/2022	-1,50%	-0,49	32,27	32,27	32,27	32,27	32	1
21/09/2022	-1,00%	-0,33	32,76	32,76	32,76	32,76	65	2
20/09/2022	1,29%	0,42	33,09	33,03	32,97	33,18	496	15
19/09/2022	-1,00%	-0,33	32,67	32,67	32,67	32,67	65	2
16/09/2022	-0,57%	-0,19	33,00	33,00	32,79	33,12	9K	257
15/09/2022	0,39%	0,13	33,19	33,71	33,19	33,71	3K	3
14/09/2022	-0,27%	-0,09	33,06	33,19	33,00	33,19	2K	35
13/09/2022	-1,78%	-0,60	33,15	33,15	33,15	33,15	33	1
12/09/2022	-0,88%	-0,30	33,75	33,75	33,75	33,75	67	1
09/09/2022	6,27%	2,01	34,05	33,77	33,69	34,11	37K	13
08/09/2022	2,20%	0,69	32,04	32,10	32,04	32,40	2K	6
06/09/2022	1,46%	0,45	31,35	31,14	31,11	31,50	17K	532
02/09/2022	-2,80%	-0,89	30,90	31,08	30,90	31,08	1M	15
01/09/2022	3,38%	1,04	31,79	30,81	30,81	31,79	62	2
31/08/2022	3,02%	0,90	30,75	30,75	30,75	30,75	61	1
30/08/2022	-0,73%	-0,22	29,85	29,85	29,85	29,85	4K	1
29/08/2022	-3,25%	-1,01	30,07	30,07	30,07	30,07	30	1
26/08/2022	-2,33%	-0,74	31,08	32,04	31,02	32,13	4K	108
25/08/2022	1,08%	0,34	31,82	31,68	31,68	31,82	95	3
24/08/2022	1,09%	0,34	31,48	31,21	31,15	31,63	32K	946
23/08/2022	1,10%	0,34	31,14	31,14	31,14	31,14	62	1
22/08/2022	-1,66%	-0,52	30,80	31,00	30,80	31,00	340	2
19/08/2022	-0,76%	-0,24	31,32	31,77	31,32	31,77	158	3
18/08/2022	-4,59%	-1,52	31,56	31,59	31,56	31,59	441	8
16/08/2022	0,24%	0,08	33,08	33,03	33,03	33,08	7K	2
15/08/2022	-3,51%	-1,20	33,00	33,10	33,00	33,10	462	4
12/08/2022	-1,87%	-0,65	34,20	34,20	34,20	34,20	34	1
10/08/2022	1,40%	0,48	34,85	34,00	34,00	34,85	477	5
09/08/2022	-3,56%	-1,27	34,37	34,37	34,37	34,37	103	1
08/08/2022	-0,59%	-0,21	35,64	36,00	35,64	36,00	2K	2
05/08/2022	2,58%	0,90	35,85	35,25	35,25	36,27	286	4
04/08/2022	-1,69%	-0,60	34,95	35,56	34,95	35,59	3K	3
03/08/2022	-17,56%	-7,57	35,55	34,41	34,41	35,55	344K	2
02/08/2022	0,94%	0,40	43,12	43,12	43,12	43,12	43	1
29/07/2022	-1,48%	-0,64	42,72	42,72	42,72	42,72	213	1
28/07/2022	0,65%	0,28	43,36	43,76	43,36	43,84	36K	13
27/07/2022	-0,53%	-0,23	43,08	43,08	43,08	43,08	129	1
26/07/2022	-2,15%	-0,95	43,31	43,56	43,31	43,56	2K	2
25/07/2022	-3,32%	-1,52	44,26	44,26	44,26	44,26	44	1
22/07/2022	-0,93%	-0,43	45,78	45,78	45,78	45,78	137	1
21/07/2022	-0,41%	-0,19	46,21	45,91	45,91	46,21	12K	2
20/07/2022	1,05%	0,48	46,40	46,40	46,40	46,40	92	1
19/07/2022	3,42%	1,52	45,92	45,92	45,92	45,96	1K	9
18/07/2022	-0,45%	-0,20	44,40	44,56	44,40	44,60	58K	14
15/07/2022	2,79%	1,21	44,60	44,60	44,60	44,60	178	1
14/07/2022	-1,74%	-0,77	43,39	43,13	43,13	43,39	954	2
13/07/2022	0,55%	0,24	44,16	44,16	44,16	44,16	44	1
12/07/2022	-0,54%	-0,24	43,92	43,92	43,92	43,92	87	1
08/07/2022	-1,52%	-0,68	44,16	44,15	44,15	44,16	19K	2
07/07/2022	0,92%	0,41	44,84	44,84	44,84	44,84	89	1
06/07/2022	-0,09%	-0,04	44,43	44,43	44,43	44,43	88	1
05/07/2022	2,82%	1,22	44,47	44,40	44,40	44,47	13K	3
01/07/2022	3,62%	1,51	43,25	42,84	42,84	43,25	9K	2
30/06/2022	-2,64%	-1,13	41,74	42,12	41,74	42,12	545	11
29/06/2022	-0,90%	-0,39	42,87	43,09	42,87	43,09	3K	2
28/06/2022	-3,00%	-1,34	43,26	43,26	43,26	43,26	43	1
27/06/2022	0,18%	0,08	44,60	44,48	44,48	44,60	18K	3
24/06/2022	3,13%	1,35	44,52	44,08	44,08	44,52	40K	2
23/06/2022	0,56%	0,24	43,17	43,08	43,08	43,17	84K	9
21/06/2022	0,09%	0,04	42,93	43,02	42,93	43,02	129K	3
17/06/2022	3,50%	1,45	42,89	42,80	42,80	42,92	343	5
14/06/2022	-0,29%	-0,12	41,44	41,44	41,44	41,44	41	1
13/06/2022	-1,84%	-0,78	41,56	41,72	41,56	41,72	9K	2
10/06/2022	-2,26%	-0,98	42,34	42,68	42,34	42,68	9K	2
09/06/2022	-0,82%	-0,36	43,32	43,32	43,32	43,32	43	1
08/06/2022	-	-	43,68	43,68	43,68	43,68	305	1

Date,Open,High,Low,Close,Volume
15-Mar-23,58.24,58.24,58.24,58.24,13395
14-Mar-23,57.64,57.64,57.64,57.64,16139
13-Mar-23,57.70,57.70,57.70,57.70,21926
10-Mar-23,56.94,56.94,56.94,56.94,25623
09-Mar-23,56.56,56.56,56.56,56.56,23755
08-Mar-23,56.28,56.37,56.28,56.37,23224
07-Mar-23,57.00,57.00,57.00,57.00,28500
06-Mar-23,56.84,56.84,56.84,56.84,23872
03-Mar-23,57.58,57.58,57.58,57.58,22456
02-Mar-23,57.45,57.45,57.45,57.45,25278
01-Mar-23,57.30,57.30,57.30,57.30,24066
28-Feb-23,56.90,57.41,56.90,57.41,25317
27-Feb-23,57.42,57.42,56.91,56.91,23526
24-Feb-23,57.34,57.34,57.34,57.34,16628
23-Feb-23,57.00,57.00,56.71,56.71,18296
22-Feb-23,57.29,57.29,57.29,57.29,17187
17-Feb-23,56.95,57.15,56.95,57.15,8562
16-Feb-23,57.25,57.54,56.94,56.94,26803
15-Feb-23,57.55,57.55,57.55,57.55,5755
13-Feb-23,57.00,57.00,57.00,57.00,282093
10-Feb-23,57.72,57.72,57.72,57.72,57
06-Feb-23,57.24,57.24,57.24,57.24,114
02-Feb-23,55.32,55.32,55.32,55.32,55
27-Jan-23,56.16,56.16,56.16,56.16,56
26-Jan-23,57.27,57.27,57.27,57.27,57
20-Jan-23,58.56,58.82,58.53,58.74,5104
18-Jan-23,58.04,58.04,58.04,58.04,1160
13-Jan-23,58.04,58.04,58.04,58.04,116
06-Jan-23,59.52,59.52,59.52,59.52,11904
04-Jan-23,61.65,61.65,61.65,61.65,11097
03-Jan-23,61.74,61.74,61.74,61.74,30870
29-Dec-22,59.34,59.88,59.34,59.64,47917
28-Dec-22,59.46,59.46,59.46,59.46,41622
27-Dec-22,59.58,59.80,59.58,59.80,67033
20-Dec-22,59.75,59.75,59.75,59.75,1493
19-Dec-22,59.91,60.15,59.70,59.76,15045
14-Dec-22,60.42,60.42,59.82,59.94,55969
13-Dec-22,59.28,60.13,59.25,59.80,60014
12-Dec-22,57.60,59.45,57.60,59.20,13942
06-Dec-22,52.00,52.00,52.00,52.00,52
05-Dec-22,52.00,52.00,52.00,52.00,52
02-Dec-22,52.35,54.24,52.35,54.24,1467
01-Dec-22,52.17,52.56,52.15,52.35,16324
28-Nov-22,42.08,42.08,41.85,41.85,4271
25-Nov-22,41.96,41.96,41.96,41.96,8392
23-Nov-22,41.80,41.80,41.80,41.80,167
22-Nov-22,40.88,40.88,40.74,40.74,4114
17-Nov-22,43.24,43.24,43.24,43.24,43
16-Nov-22,40.88,41.12,40.42,41.12,44150
11-Nov-22,39.36,39.84,39.28,39.76,2215
09-Nov-22,40.44,40.44,39.28,39.32,3468
08-Nov-22,40.24,40.24,39.76,39.76,8529
07-Nov-22,40.00,40.40,39.80,40.20,10744
31-Oct-22,33.24,33.42,32.43,32.49,2978
28-Oct-22,34.20,34.20,33.81,33.81,2825
26-Oct-22,34.98,34.98,34.98,34.98,8745
25-Oct-22,34.25,34.25,34.25,34.25,34
24-Oct-22,33.54,33.54,33.54,33.54,536
18-Oct-22,33.96,33.96,33.48,33.54,302
17-Oct-22,33.69,33.75,33.60,33.75,3475
14-Oct-22,33.39,33.39,33.39,33.39,10017
10-Oct-22,33.84,33.84,33.84,33.84,101
06-Oct-22,33.78,33.78,33.78,33.78,1013
04-Oct-22,33.78,33.78,33.78,33.78,1486
30-Sep-22,34.65,34.68,33.48,33.75,6486
27-Sep-22,33.60,33.60,33.60,33.60,67
26-Sep-22,33.33,33.33,33.33,33.33,199
23-Sep-22,32.46,32.91,32.30,32.91,5087
22-Sep-22,32.27,32.27,32.27,32.27,32
21-Sep-22,32.76,32.76,32.76,32.76,65
20-Sep-22,33.03,33.18,32.97,33.09,496
19-Sep-22,32.67,32.67,32.67,32.67,65
16-Sep-22,33.00,33.12,32.79,33.00,9444
15-Sep-22,33.71,33.71,33.19,33.19,3039
14-Sep-22,33.19,33.19,33.00,33.06,1656
13-Sep-22,33.15,33.15,33.15,33.15,33
12-Sep-22,33.75,33.75,33.75,33.75,67
09-Sep-22,33.77,34.11,33.69,34.05,36686
08-Sep-22,32.10,32.40,32.04,32.04,1681
06-Sep-22,31.14,31.50,31.11,31.35,16862
02-Sep-22,31.08,31.08,30.90,30.90,1380670
01-Sep-22,30.81,31.79,30.81,31.79,62
31-Aug-22,30.75,30.75,30.75,30.75,61
30-Aug-22,29.85,29.85,29.85,29.85,4447
29-Aug-22,30.07,30.07,30.07,30.07,30
26-Aug-22,32.04,32.13,31.02,31.08,3504
25-Aug-22,31.68,31.82,31.68,31.82,95
24-Aug-22,31.21,31.63,31.15,31.48,32303
23-Aug-22,31.14,31.14,31.14,31.14,62
22-Aug-22,31.00,31.00,30.80,30.80,340
19-Aug-22,31.77,31.77,31.32,31.32,158
18-Aug-22,31.59,31.59,31.56,31.56,441
16-Aug-22,33.03,33.08,33.03,33.08,6639
15-Aug-22,33.10,33.10,33.00,33.00,462
12-Aug-22,34.20,34.20,34.20,34.20,34
10-Aug-22,34.00,34.85,34.00,34.85,477
09-Aug-22,34.37,34.37,34.37,34.37,103
08-Aug-22,36.00,36.00,35.64,35.64,2303
05-Aug-22,35.25,36.27,35.25,35.85,286
04-Aug-22,35.56,35.59,34.95,34.95,3436
03-Aug-22,34.41,35.55,34.41,35.55,343848
02-Aug-22,43.12,43.12,43.12,43.12,43
29-Jul-22,42.72,42.72,42.72,42.72,213
28-Jul-22,43.76,43.84,43.36,43.36,35866
27-Jul-22,43.08,43.08,43.08,43.08,129
26-Jul-22,43.56,43.56,43.31,43.31,1819
25-Jul-22,44.26,44.26,44.26,44.26,44
22-Jul-22,45.78,45.78,45.78,45.78,137
21-Jul-22,45.91,46.21,45.91,46.21,12106
20-Jul-22,46.40,46.40,46.40,46.40,92
19-Jul-22,45.92,45.96,45.92,45.92,1102
18-Jul-22,44.56,44.60,44.40,44.40,57988
15-Jul-22,44.60,44.60,44.60,44.60,178
14-Jul-22,43.13,43.39,43.13,43.39,954
13-Jul-22,44.16,44.16,44.16,44.16,44
12-Jul-22,43.92,43.92,43.92,43.92,87
08-Jul-22,44.15,44.16,44.15,44.16,18591
07-Jul-22,44.84,44.84,44.84,44.84,89
06-Jul-22,44.43,44.43,44.43,44.43,88
05-Jul-22,44.40,44.47,44.40,44.47,13194
01-Jul-22,42.84,43.25,42.84,43.25,8611
30-Jun-22,42.12,42.12,41.74,41.74,545
29-Jun-22,43.09,43.09,42.87,42.87,2658
28-Jun-22,43.26,43.26,43.26,43.26,43
27-Jun-22,44.48,44.60,44.48,44.60,18407
24-Jun-22,44.08,44.52,44.08,44.52,39710
23-Jun-22,43.08,43.17,43.08,43.17,83947
21-Jun-22,43.02,43.02,42.93,42.93,129274
17-Jun-22,42.80,42.92,42.80,42.89,343
14-Jun-22,41.44,41.44,41.44,41.44,41
13-Jun-22,41.72,41.72,41.56,41.56,8510
10-Jun-22,42.68,42.68,42.34,42.34,9357
09-Jun-22,43.32,43.32,43.32,43.32,43
08-Jun-22,43.68,43.68,43.68,43.68,305

*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: H1ZN34