Cotação atual, histórico e gráfico do papel: H2UB34

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 H2UB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2025	-0,12%	-0,07	60,23	60,42	60,23	60,42	301	2
26/06/2025	0,43%	0,26	60,30	60,30	60,30	60,30	301	1
25/06/2025	-1,61%	-0,98	60,04	60,04	60,04	60,04	420	1
24/06/2025	3,21%	1,90	61,02	61,02	61,02	61,02	549	1
23/06/2025	0,96%	0,56	59,12	59,12	59,12	59,12	59	1
20/06/2025	-1,60%	-0,95	58,56	59,94	58,56	59,94	474	3
18/06/2025	-1,60%	-0,97	59,51	59,51	59,51	59,51	119	1

17/06/2025	-0,10%	-0,06	60,48	60,48	60,48	60,48	362	2
16/06/2025	-1,56%	-0,96	60,54	60,54	60,54	60,54	12K	2
13/06/2025	-2,10%	-1,32	61,50	61,92	61,50	61,92	803	2
12/06/2025	-1,78%	-1,14	62,82	62,82	62,82	62,82	188	1
11/06/2025	-2,07%	-1,35	63,96	63,96	63,96	63,96	127	1
10/06/2025	-4,11%	-2,80	65,31	64,98	64,98	65,31	3K	2
09/06/2025	0,52%	0,35	68,11	66,78	66,78	68,11	134	2
06/06/2025	-0,21%	-0,14	67,76	68,04	67,76	68,04	271	2
05/06/2025	0,47%	0,32	67,90	67,90	67,90	67,90	339	1
03/06/2025	-0,37%	-0,25	67,58	67,58	67,58	67,58	202	1
02/06/2025	1,36%	0,91	67,83	67,83	67,83	67,83	271	1
30/05/2025	2,03%	1,33	66,92	66,92	66,92	66,92	669	1
29/05/2025	-6,86%	-4,83	65,59	65,87	65,59	65,87	13K	2
28/05/2025	1,40%	0,97	70,42	70,42	70,42	70,42	352	1
27/05/2025	-0,76%	-0,53	69,45	69,65	69,45	69,65	35K	2
23/05/2025	-1,51%	-1,07	69,98	69,98	69,98	69,98	1K	2
22/05/2025	0,50%	0,35	71,05	71,05	71,05	71,05	142	1
21/05/2025	-2,27%	-1,64	70,70	71,90	70,70	71,90	720K	10
20/05/2025	-1,77%	-1,30	72,34	72,69	72,34	72,69	66K	2
19/05/2025	-1,87%	-1,40	73,64	73,64	73,64	73,64	294	1
16/05/2025	-0,11%	-0,08	75,04	75,04	75,04	75,04	75	1
15/05/2025	0,31%	0,23	75,12	74,80	74,80	75,12	26K	2
14/05/2025	-1,00%	-0,76	74,89	75,66	74,89	75,66	2K	2
13/05/2025	1,95%	1,45	75,65	75,40	75,40	75,65	14K	3
12/05/2025	8,72%	5,95	74,20	74,20	74,20	74,20	445	1
09/05/2025	-10,19%	-7,74	68,25	67,50	66,30	68,25	1M	72
08/05/2025	3,29%	2,42	75,99	75,99	75,99	75,99	455	1
07/05/2025	1,64%	1,19	73,57	73,57	73,57	73,57	294	1
06/05/2025	-1,19%	-0,87	72,38	72,38	72,38	72,38	289	1
05/05/2025	2,19%	1,57	73,25	73,70	73,25	73,85	34K	4
02/05/2025	5,35%	3,64	71,68	71,75	71,68	72,45	40K	5
30/04/2025	-1,92%	-1,33	68,04	68,00	68,00	68,30	46K	3
28/04/2025	-0,30%	-0,21	69,37	69,37	69,37	69,37	138	1
25/04/2025	2,10%	1,43	69,58	68,27	68,27	69,58	552	2
24/04/2025	4,78%	3,11	68,15	68,15	68,15	68,15	1K	2
23/04/2025	5,96%	3,66	65,04	65,05	65,04	65,05	2K	2
22/04/2025	-2,34%	-1,47	61,38	61,38	61,38	61,38	491	1
17/04/2025	-0,33%	-0,21	62,85	62,85	62,85	62,85	377	1
16/04/2025	-1,07%	-0,68	63,06	63,06	63,06	63,06	189	1
15/04/2025	2,89%	1,79	63,74	63,74	63,74	63,74	382	1
14/04/2025	0,00%	0,00	61,95	61,95	61,95	61,95	12K	1
11/04/2025	1,79%	1,09	61,95	61,44	60,84	61,95	10K	3
10/04/2025	-6,17%	-4,00	60,86	60,87	60,86	60,87	2K	3
09/04/2025	11,16%	6,51	64,86	63,84	63,84	64,86	907	2
08/04/2025	-0,46%	-0,27	58,35	61,74	58,35	61,74	589	3
07/04/2025	0,83%	0,48	58,62	58,45	58,45	58,92	147K	13
04/04/2025	-3,20%	-1,92	58,14	56,72	56,72	58,14	7K	4
03/04/2025	-8,33%	-5,46	60,06	59,85	59,85	60,13	7K	4
31/03/2025	-1,28%	-0,85	65,52	65,52	65,52	65,52	196	1
28/03/2025	-3,28%	-2,25	66,37	66,92	66,37	66,92	9K	2
27/03/2025	-1,97%	-1,38	68,62	68,62	68,62	68,62	617	1
26/03/2025	-2,32%	-1,66	70,00	69,36	69,36	70,00	208	2
25/03/2025	0,27%	0,19	71,66	71,66	71,66	71,66	358	1
24/03/2025	3,87%	2,66	71,47	72,87	71,19	72,87	787	4
21/03/2025	1,64%	1,11	68,81	68,81	68,81	68,81	963	1
20/03/2025	-1,38%	-0,95	67,70	67,70	67,70	67,70	473	1
19/03/2025	1,95%	1,31	68,65	68,65	68,65	68,65	137	1
18/03/2025	-4,37%	-3,08	67,34	67,41	67,34	67,41	1K	2
17/03/2025	-0,20%	-0,14	70,42	70,42	70,42	70,42	7K	1
14/03/2025	2,11%	1,46	70,56	70,56	70,56	70,56	70	1
13/03/2025	-2,32%	-1,64	69,10	69,10	69,10	69,10	345	1
12/03/2025	1,16%	0,81	70,74	71,01	70,70	71,01	15K	4
11/03/2025	2,52%	1,72	69,93	69,93	69,93	69,93	419	1
10/03/2025	-7,41%	-5,46	68,21	69,98	68,21	69,98	8K	3
07/03/2025	-2,45%	-1,85	73,67	74,98	73,67	74,98	970	2
06/03/2025	-5,58%	-4,46	75,52	75,90	75,52	75,90	6K	3
05/03/2025	-4,58%	-3,84	79,98	79,98	79,30	80,10	10K	4
28/02/2025	-0,75%	-0,63	83,82	83,82	83,82	83,82	502	1
27/02/2025	0,54%	0,45	84,45	84,45	84,45	84,45	506	1
26/02/2025	1,74%	1,44	84,00	83,59	83,59	84,00	586	2
25/02/2025	0,15%	0,12	82,56	82,56	82,56	82,56	165	1
21/02/2025	-4,18%	-3,60	82,44	82,23	82,23	82,44	906	2
20/02/2025	-3,53%	-3,15	86,04	85,86	84,96	86,04	60K	4
19/02/2025	-2,65%	-2,43	89,19	89,97	88,29	89,97	984	3
18/02/2025	-2,55%	-2,40	91,62	91,62	91,62	91,62	183	1
14/02/2025	-0,03%	-0,03	94,02	94,02	94,02	94,02	658	1
13/02/2025	4,53%	4,08	94,05	89,97	89,97	99,90	62K	10
12/02/2025	-1,24%	-1,13	89,97	89,97	89,97	89,97	449	1
11/02/2025	-2,15%	-2,00	91,10	92,95	89,97	92,95	50K	4
10/02/2025	3,92%	3,51	93,10	92,35	92,35	93,10	17K	3
07/02/2025	-0,04%	-0,04	89,59	89,20	89,20	89,59	45K	4
05/02/2025	1,48%	1,31	89,63	89,63	89,63	89,63	448	1
04/02/2025	-1,33%	-1,19	88,32	88,32	88,32	88,32	618	1
03/02/2025	-1,95%	-1,78	89,51	89,97	88,70	89,97	62K	3
31/01/2025	0,45%	0,41	91,29	91,29	91,29	91,29	730	1
30/01/2025	-0,79%	-0,72	90,88	92,22	90,88	92,22	24K	3
29/01/2025	-3,07%	-2,90	91,60	91,98	91,60	91,98	2K	2
28/01/2025	5,42%	4,86	94,50	94,68	94,50	94,68	71K	3
27/01/2025	3,14%	2,73	89,64	85,59	85,59	90,82	2K	3
24/01/2025	1,08%	0,93	86,91	86,91	86,91	86,91	347	1
23/01/2025	-1,17%	-1,02	85,98	85,98	85,98	85,98	171	1
22/01/2025	0,29%	0,25	87,00	87,00	87,00	87,00	783	1
21/01/2025	0,51%	0,44	86,75	84,97	84,97	86,75	11K	6
17/01/2025	-0,51%	-0,44	86,31	86,22	86,22	86,31	1K	15
16/01/2025	1,04%	0,89	86,75	86,70	86,70	86,75	2K	2
15/01/2025	0,00%	0,00	85,86	86,04	85,86	86,04	3K	2
14/01/2025	1,27%	1,08	85,86	85,26	85,26	85,86	11K	3
13/01/2025	-1,46%	-1,26	84,78	84,78	84,78	84,78	847	1
10/01/2025	0,82%	0,70	86,04	86,04	86,04	86,04	946	1
09/01/2025	-2,30%	-2,01	85,34	85,34	85,34	85,34	682	1
08/01/2025	2,07%	1,77	87,35	86,68	86,68	87,35	35K	4
07/01/2025	-0,42%	-0,36	85,58	85,58	85,58	85,58	171	1
06/01/2025	0,49%	0,42	85,94	85,94	85,94	85,94	1K	1
03/01/2025	-0,28%	-0,24	85,52	85,00	85,00	85,52	53K	2
02/01/2025	-0,51%	-0,44	85,76	86,13	84,87	86,13	3K	3
30/12/2024	-1,56%	-1,37	86,20	86,04	86,04	86,20	12K	2
27/12/2024	-2,59%	-2,33	87,57	89,01	87,57	89,01	20K	3
26/12/2024	1,62%	1,43	89,90	89,46	88,92	89,90	14K	5
23/12/2024	1,34%	1,17	88,47	88,05	88,05	89,01	20K	4
20/12/2024	1,18%	1,02	87,30	84,97	84,33	87,57	12K	5
19/12/2024	-5,57%	-5,09	86,28	85,32	85,32	86,28	51K	2
18/12/2024	1,12%	1,01	91,37	91,08	91,08	91,37	3K	2
17/12/2024	-0,26%	-0,24	90,36	90,36	90,36	90,36	180	1
16/12/2024	3,04%	2,67	90,60	90,60	90,18	90,60	2K	3
13/12/2024	-0,20%	-0,18	87,93	87,93	87,93	87,93	615	1
12/12/2024	-0,17%	-0,15	88,11	88,11	88,11	88,11	1K	1
11/12/2024	0,27%	0,24	88,26	88,20	88,20	88,26	176	2
10/12/2024	-1,91%	-1,71	88,02	88,02	88,02	88,02	264	1
09/12/2024	-0,60%	-0,54	89,73	89,73	89,73	89,73	1K	1
06/12/2024	2,23%	1,97	90,27	91,53	90,27	91,53	2K	2
05/12/2024	-3,34%	-3,05	88,30	92,16	88,30	92,16	14K	5
04/12/2024	5,18%	4,50	91,35	91,53	91,35	91,68	48K	5
03/12/2024	-0,80%	-0,70	86,85	86,85	86,85	86,85	781	1
02/12/2024	2,02%	1,73	87,55	87,48	87,48	87,55	3K	2
29/11/2024	0,92%	0,78	85,82	87,84	85,82	87,84	32K	5
27/11/2024	0,82%	0,69	85,04	85,04	85,04	85,04	2K	1
26/11/2024	-	-	84,35	85,60	84,35	85,60	2K	4

Date,Open,High,Low,Close,Volume
27-Jun-25,60.42,60.42,60.23,60.23,301
26-Jun-25,60.30,60.30,60.30,60.30,301
25-Jun-25,60.04,60.04,60.04,60.04,420
24-Jun-25,61.02,61.02,61.02,61.02,549
23-Jun-25,59.12,59.12,59.12,59.12,59
20-Jun-25,59.94,59.94,58.56,58.56,474
18-Jun-25,59.51,59.51,59.51,59.51,119
17-Jun-25,60.48,60.48,60.48,60.48,362
16-Jun-25,60.54,60.54,60.54,60.54,12410
13-Jun-25,61.92,61.92,61.50,61.50,803
12-Jun-25,62.82,62.82,62.82,62.82,188
11-Jun-25,63.96,63.96,63.96,63.96,127
10-Jun-25,64.98,65.31,64.98,65.31,3252
09-Jun-25,66.78,68.11,66.78,68.11,134
06-Jun-25,68.04,68.04,67.76,67.76,271
05-Jun-25,67.90,67.90,67.90,67.90,339
03-Jun-25,67.58,67.58,67.58,67.58,202
02-Jun-25,67.83,67.83,67.83,67.83,271
30-May-25,66.92,66.92,66.92,66.92,669
29-May-25,65.87,65.87,65.59,65.59,13381
28-May-25,70.42,70.42,70.42,70.42,352
27-May-25,69.65,69.65,69.45,69.45,34894
23-May-25,69.98,69.98,69.98,69.98,1399
22-May-25,71.05,71.05,71.05,71.05,142
21-May-25,71.90,71.90,70.70,70.70,719707
20-May-25,72.69,72.69,72.34,72.34,65710
19-May-25,73.64,73.64,73.64,73.64,294
16-May-25,75.04,75.04,75.04,75.04,75
15-May-25,74.80,75.12,74.80,75.12,25986
14-May-25,75.66,75.66,74.89,74.89,1730
13-May-25,75.40,75.65,75.40,75.65,14127
12-May-25,74.20,74.20,74.20,74.20,445
09-May-25,67.50,68.25,66.30,68.25,1140573
08-May-25,75.99,75.99,75.99,75.99,455
07-May-25,73.57,73.57,73.57,73.57,294
06-May-25,72.38,72.38,72.38,72.38,289
05-May-25,73.70,73.85,73.25,73.25,33649
02-May-25,71.75,72.45,71.68,71.68,39992
30-Apr-25,68.00,68.30,68.00,68.04,45988
28-Apr-25,69.37,69.37,69.37,69.37,138
25-Apr-25,68.27,69.58,68.27,69.58,552
24-Apr-25,68.15,68.15,68.15,68.15,1363
23-Apr-25,65.05,65.05,65.04,65.04,1626
22-Apr-25,61.38,61.38,61.38,61.38,491
17-Apr-25,62.85,62.85,62.85,62.85,377
16-Apr-25,63.06,63.06,63.06,63.06,189
15-Apr-25,63.74,63.74,63.74,63.74,382
14-Apr-25,61.95,61.95,61.95,61.95,12390
11-Apr-25,61.44,61.95,60.84,61.95,9644
10-Apr-25,60.87,60.87,60.86,60.86,2373
09-Apr-25,63.84,64.86,63.84,64.86,907
08-Apr-25,61.74,61.74,58.35,58.35,589
07-Apr-25,58.45,58.92,58.45,58.62,146792
04-Apr-25,56.72,58.14,56.72,58.14,6713
03-Apr-25,59.85,60.13,59.85,60.06,7429
31-Mar-25,65.52,65.52,65.52,65.52,196
28-Mar-25,66.92,66.92,66.37,66.37,8562
27-Mar-25,68.62,68.62,68.62,68.62,617
26-Mar-25,69.36,70.00,69.36,70.00,208
25-Mar-25,71.66,71.66,71.66,71.66,358
24-Mar-25,72.87,72.87,71.19,71.47,787
21-Mar-25,68.81,68.81,68.81,68.81,963
20-Mar-25,67.70,67.70,67.70,67.70,473
19-Mar-25,68.65,68.65,68.65,68.65,137
18-Mar-25,67.41,67.41,67.34,67.34,1145
17-Mar-25,70.42,70.42,70.42,70.42,7042
14-Mar-25,70.56,70.56,70.56,70.56,70
13-Mar-25,69.10,69.10,69.10,69.10,345
12-Mar-25,71.01,71.01,70.70,70.74,15407
11-Mar-25,69.93,69.93,69.93,69.93,419
10-Mar-25,69.98,69.98,68.21,68.21,8183
07-Mar-25,74.98,74.98,73.67,73.67,970
06-Mar-25,75.90,75.90,75.52,75.52,6144
05-Mar-25,79.98,80.10,79.30,79.98,10002
28-Feb-25,83.82,83.82,83.82,83.82,502
27-Feb-25,84.45,84.45,84.45,84.45,506
26-Feb-25,83.59,84.00,83.59,84.00,586
25-Feb-25,82.56,82.56,82.56,82.56,165
21-Feb-25,82.23,82.44,82.23,82.44,906
20-Feb-25,85.86,86.04,84.96,86.04,60347
19-Feb-25,89.97,89.97,88.29,89.19,984
18-Feb-25,91.62,91.62,91.62,91.62,183
14-Feb-25,94.02,94.02,94.02,94.02,658
13-Feb-25,89.97,99.90,89.97,94.05,61513
12-Feb-25,89.97,89.97,89.97,89.97,449
11-Feb-25,92.95,92.95,89.97,91.10,49990
10-Feb-25,92.35,93.10,92.35,93.10,16630
07-Feb-25,89.20,89.59,89.20,89.59,45237
05-Feb-25,89.63,89.63,89.63,89.63,448
04-Feb-25,88.32,88.32,88.32,88.32,618
03-Feb-25,89.97,89.97,88.70,89.51,62118
31-Jan-25,91.29,91.29,91.29,91.29,730
30-Jan-25,92.22,92.22,90.88,90.88,24119
29-Jan-25,91.98,91.98,91.60,91.60,1835
28-Jan-25,94.68,94.68,94.50,94.50,70969
27-Jan-25,85.59,90.82,85.59,89.64,1962
24-Jan-25,86.91,86.91,86.91,86.91,347
23-Jan-25,85.98,85.98,85.98,85.98,171
22-Jan-25,87.00,87.00,87.00,87.00,783
21-Jan-25,84.97,86.75,84.97,86.75,10894
17-Jan-25,86.22,86.31,86.22,86.31,1293
16-Jan-25,86.70,86.75,86.70,86.75,1907
15-Jan-25,86.04,86.04,85.86,85.86,3177
14-Jan-25,85.26,85.86,85.26,85.86,10626
13-Jan-25,84.78,84.78,84.78,84.78,847
10-Jan-25,86.04,86.04,86.04,86.04,946
09-Jan-25,85.34,85.34,85.34,85.34,682
08-Jan-25,86.68,87.35,86.68,87.35,35373
07-Jan-25,85.58,85.58,85.58,85.58,171
06-Jan-25,85.94,85.94,85.94,85.94,1460
03-Jan-25,85.00,85.52,85.00,85.52,52785
02-Jan-25,86.13,86.13,84.87,85.76,3431
30-Dec-24,86.04,86.20,86.04,86.20,11534
27-Dec-24,89.01,89.01,87.57,87.57,19641
26-Dec-24,89.46,89.90,88.92,89.90,14232
23-Dec-24,88.05,89.01,88.05,88.47,19624
20-Dec-24,84.97,87.57,84.33,87.30,11978
19-Dec-24,85.32,86.28,85.32,86.28,50799
18-Dec-24,91.08,91.37,91.08,91.37,3197
17-Dec-24,90.36,90.36,90.36,90.36,180
16-Dec-24,90.60,90.60,90.18,90.60,1898
13-Dec-24,87.93,87.93,87.93,87.93,615
12-Dec-24,88.11,88.11,88.11,88.11,1145
11-Dec-24,88.20,88.26,88.20,88.26,176
10-Dec-24,88.02,88.02,88.02,88.02,264
09-Dec-24,89.73,89.73,89.73,89.73,1166
06-Dec-24,91.53,91.53,90.27,90.27,1987
05-Dec-24,92.16,92.16,88.30,88.30,14003
04-Dec-24,91.53,91.68,91.35,91.35,47650
03-Dec-24,86.85,86.85,86.85,86.85,781
02-Dec-24,87.48,87.55,87.48,87.55,2887
29-Nov-24,87.84,87.84,85.82,85.82,31781
27-Nov-24,85.04,85.04,85.04,85.04,1870
26-Nov-24,85.60,85.60,84.35,84.35,1612

*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: H2UB34