Cotação atual, histórico e gráfico do papel: HAAA11
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 |
| 16/09/2021 | 0,00% | 0,00 | 95,00 | 95,00 | 95,00 | 95,00 | 95 | 1 |
| 15/09/2021 | 0,00% | 0,00 | 95,00 | 95,00 | 95,00 | 95,00 | 285 | 2 |
| 14/09/2021 | -1,03% | -0,99 | 95,00 | 93,75 | 93,75 | 95,00 | 377 | 2 |
| 13/09/2021 | -0,01% | -0,01 | 95,99 | 95,99 | 95,99 | 95,99 | 191 | 1 |
| 10/09/2021 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 96K | 1 |
| 03/09/2021 | -1,94% | -1,90 | 96,00 | 95,00 | 95,00 | 96,00 | 1K | 3 |
| 31/08/2021 | 4,15% | 3,90 | 97,90 | 93,52 | 93,50 | 97,90 | 7K | 4 |
| 30/08/2021 | 0,51% | 0,48 | 94,00 | 94,00 | 94,00 | 94,00 | 1K | 3 |
| 26/08/2021 | -0,52% | -0,49 | 93,52 | 95,80 | 93,52 | 95,99 | 4K | 9 |
| 23/08/2021 | -2,07% | -1,99 | 94,01 | 95,97 | 93,51 | 95,97 | 3K | 8 |
| 20/08/2021 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 4K | 3 |
|
|
| 19/08/2021 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 5K | 2 |
| 18/08/2021 | 0,00% | 0,00 | 96,00 | 96,00 | 93,43 | 96,00 | 1K | 6 |
| 17/08/2021 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 1K | 1 |
| 16/08/2021 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 192 | 2 |
| 13/08/2021 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 3K | 1 |
| 12/08/2021 | 0,00% | 0,00 | 96,00 | 96,00 | 96,00 | 96,00 | 480 | 1 |
| 11/08/2021 | -3,98% | -3,98 | 96,00 | 95,59 | 95,59 | 96,00 | 3K | 5 |
| 10/08/2021 | -0,01% | -0,01 | 99,98 | 99,74 | 99,74 | 99,99 | 1K | 4 |
| 09/08/2021 | -0,01% | -0,01 | 99,99 | 100,00 | 99,99 | 100,00 | 299 | 2 |
| 06/08/2021 | 2,28% | 2,23 | 100,00 | 98,00 | 98,00 | 100,00 | 2K | 3 |
| 04/08/2021 | -2,23% | -2,23 | 97,77 | 100,00 | 97,77 | 100,00 | 14K | 11 |
| 03/08/2021 | -1,37% | -1,39 | 100,00 | 118,36 | 100,00 | 118,36 | 3K | 7 |
| 30/07/2021 | 1,39% | 1,39 | 101,39 | 100,00 | 100,00 | 101,39 | 1K | 2 |
| 29/07/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 28/07/2021 | 0,10% | 0,10 | 100,00 | 99,99 | 99,99 | 100,00 | 599 | 3 |
| 26/07/2021 | -1,48% | -1,50 | 99,90 | 97,87 | 97,87 | 99,90 | 1M | 7 |
| 23/07/2021 | 0,00% | 0,00 | 101,40 | 100,98 | 100,98 | 101,40 | 20K | 4 |
| 21/07/2021 | 1,40% | 1,40 | 101,40 | 99,30 | 97,80 | 101,40 | 5K | 11 |
| 20/07/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 3K | 3 |
| 19/07/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 1K | 2 |
| 16/07/2021 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 5K | 6 |
| 15/07/2021 | -1,28% | -1,30 | 100,00 | 100,00 | 100,00 | 100,00 | 2K | 1 |
| 14/07/2021 | -0,01% | -0,01 | 101,30 | 99,20 | 99,20 | 101,30 | 200 | 2 |
| 08/07/2021 | 3,38% | 3,31 | 101,31 | 99,99 | 99,99 | 101,31 | 201 | 2 |
| 06/07/2021 | 0,00% | 0,00 | 98,00 | 98,50 | 98,00 | 98,50 | 686 | 5 |
| 02/07/2021 | 0,00% | 0,00 | 98,00 | 98,00 | 98,00 | 98,00 | 392 | 1 |
| 01/07/2021 | -1,87% | -1,87 | 98,00 | 98,00 | 98,00 | 98,00 | 294 | 1 |
| 30/06/2021 | -0,01% | -0,01 | 99,87 | 97,80 | 97,80 | 99,87 | 3K | 2 |
| 29/06/2021 | -0,62% | -0,62 | 99,88 | 99,88 | 99,88 | 99,88 | 599 | 2 |
| 22/06/2021 | 0,00% | 0,00 | 100,50 | 100,99 | 100,50 | 100,99 | 8K | 11 |
| 21/06/2021 | -0,50% | -0,50 | 100,50 | 100,50 | 100,50 | 100,99 | 3K | 4 |
| 18/06/2021 | 0,01% | 0,01 | 101,00 | 100,99 | 100,99 | 101,00 | 10K | 10 |
| 17/06/2021 | 0,00% | 0,00 | 100,99 | 100,99 | 100,99 | 100,99 | 100 | 1 |
| 16/06/2021 | -0,01% | -0,01 | 100,99 | 100,99 | 100,99 | 100,99 | 201 | 1 |
| 15/06/2021 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 2K | 1 |
| 14/06/2021 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 202 | 2 |
| 09/06/2021 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 3K | 3 |
| 04/06/2021 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 2K | 2 |
| 02/06/2021 | -2,88% | -2,99 | 101,00 | 104,72 | 100,00 | 104,72 | 27K | 18 |
| 01/06/2021 | 3,06% | 3,09 | 103,99 | 98,09 | 98,09 | 103,99 | 1K | 2 |
| 31/05/2021 | -0,09% | -0,09 | 100,90 | 100,99 | 100,90 | 100,99 | 1K | 5 |
| 27/05/2021 | 0,00% | 0,00 | 100,99 | 100,99 | 100,99 | 100,99 | 100 | 1 |
| 26/05/2021 | -0,01% | -0,01 | 100,99 | 100,99 | 100,99 | 100,99 | 201 | 2 |
| 21/05/2021 | 1,30% | 1,30 | 101,00 | 101,00 | 101,00 | 101,00 | 505 | 1 |
| 18/05/2021 | -0,40% | -0,40 | 99,70 | 101,00 | 99,70 | 101,00 | 501 | 2 |
| 17/05/2021 | -1,38% | -1,40 | 100,10 | 101,00 | 100,10 | 101,00 | 301 | 2 |
| 14/05/2021 | -0,29% | -0,30 | 101,50 | 101,50 | 101,50 | 101,50 | 2K | 2 |
| 13/05/2021 | -1,47% | -1,52 | 101,80 | 102,00 | 101,80 | 102,00 | 105K | 5 |
| 11/05/2021 | -0,49% | -0,51 | 103,32 | 103,32 | 103,32 | 103,32 | 206 | 1 |
| 03/05/2021 | 0,49% | 0,51 | 103,83 | 97,67 | 97,67 | 103,83 | 1K | 7 |
| 30/04/2021 | 1,38% | 1,41 | 103,32 | 101,91 | 101,91 | 103,32 | 1K | 5 |
| 29/04/2021 | 3,98% | 3,90 | 101,91 | 101,91 | 101,91 | 101,91 | 101 | 1 |
| 28/04/2021 | -1,10% | -1,09 | 98,01 | 99,10 | 98,00 | 100,75 | 5M | 25 |
| 26/04/2021 | 0,01% | 0,01 | 99,10 | 100,00 | 99,10 | 100,00 | 1K | 2 |
| 23/04/2021 | -1,89% | -1,91 | 99,09 | 101,00 | 98,99 | 101,00 | 55K | 42 |
| 22/04/2021 | -0,51% | -0,52 | 101,00 | 101,53 | 101,00 | 101,53 | 34K | 18 |
| 19/04/2021 | -0,96% | -0,98 | 101,52 | 102,50 | 101,51 | 102,50 | 34K | 27 |
| 16/04/2021 | 0,00% | 0,00 | 102,50 | 102,50 | 102,50 | 102,50 | 5K | 2 |
| 15/04/2021 | 0,00% | 0,00 | 102,50 | 102,50 | 102,50 | 102,50 | 4K | 3 |
| 14/04/2021 | 0,48% | 0,49 | 102,50 | 104,84 | 102,50 | 105,00 | 5K | 5 |
| 13/04/2021 | 0,01% | 0,01 | 102,01 | 102,01 | 102,01 | 102,01 | 102 | 1 |
| 12/04/2021 | -2,86% | -3,00 | 102,00 | 102,20 | 102,00 | 102,20 | 5K | 8 |
| 09/04/2021 | 2,43% | 2,49 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 08/04/2021 | -2,37% | -2,49 | 102,51 | 102,51 | 102,51 | 102,51 | 102 | 1 |
| 07/04/2021 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 2K | 2 |
| 01/04/2021 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 5K | 4 |
| 30/03/2021 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 19/03/2021 | 1,94% | 2,00 | 105,00 | 105,00 | 105,00 | 105,00 | 210 | 2 |
| 18/03/2021 | 0,00% | 0,00 | 103,00 | 102,15 | 102,15 | 103,00 | 2K | 3 |
| 17/03/2021 | 0,78% | 0,80 | 103,00 | 103,00 | 103,00 | 103,00 | 2K | 1 |
| 16/03/2021 | -0,29% | -0,30 | 102,20 | 104,00 | 102,20 | 104,00 | 206 | 2 |
| 12/03/2021 | 0,33% | 0,34 | 102,50 | 102,50 | 102,50 | 102,50 | 5K | 1 |
| 08/03/2021 | -2,70% | -2,84 | 102,16 | 106,26 | 102,16 | 106,26 | 4K | 7 |
| 04/03/2021 | 0,96% | 1,00 | 105,00 | 110,00 | 105,00 | 110,00 | 2K | 5 |
| 03/03/2021 | -0,95% | -1,00 | 104,00 | 104,00 | 104,00 | 104,00 | 520 | 1 |
| 01/03/2021 | 5,00% | 5,00 | 105,00 | 99,50 | 99,50 | 105,00 | 11K | 2 |
| 26/02/2021 | - | - | 100,00 | 100,00 | 100,00 | 100,00 | 198K | 46 |
Date,Open,High,Low,Close,Volume
16-Sep-21,95.00,95.00,95.00,95.00,95
15-Sep-21,95.00,95.00,95.00,95.00,285
14-Sep-21,93.75,95.00,93.75,95.00,377
13-Sep-21,95.99,95.99,95.99,95.99,191
10-Sep-21,96.00,96.00,96.00,96.00,96000
03-Sep-21,95.00,96.00,95.00,96.00,1237
31-Aug-21,93.52,97.90,93.50,97.90,6924
30-Aug-21,94.00,94.00,94.00,94.00,1222
26-Aug-21,95.80,95.99,93.52,93.52,3982
23-Aug-21,95.97,95.97,93.51,94.01,3155
20-Aug-21,96.00,96.00,96.00,96.00,3936
19-Aug-21,96.00,96.00,96.00,96.00,4896
18-Aug-21,96.00,96.00,93.43,96.00,1053
17-Aug-21,96.00,96.00,96.00,96.00,1152
16-Aug-21,96.00,96.00,96.00,96.00,192
13-Aug-21,96.00,96.00,96.00,96.00,2688
12-Aug-21,96.00,96.00,96.00,96.00,480
11-Aug-21,95.59,96.00,95.59,96.00,2975
10-Aug-21,99.74,99.99,99.74,99.98,1199
09-Aug-21,100.00,100.00,99.99,99.99,299
06-Aug-21,98.00,100.00,98.00,100.00,1680
04-Aug-21,100.00,100.00,97.77,97.77,13737
03-Aug-21,118.36,118.36,100.00,100.00,2567
30-Jul-21,100.00,101.39,100.00,101.39,1101
29-Jul-21,100.00,100.00,100.00,100.00,100
28-Jul-21,99.99,100.00,99.99,100.00,599
26-Jul-21,97.87,99.90,97.87,99.90,1130918
23-Jul-21,100.98,101.40,100.98,101.40,20271
21-Jul-21,99.30,101.40,97.80,101.40,5294
20-Jul-21,100.00,100.00,100.00,100.00,3100
19-Jul-21,100.00,100.00,100.00,100.00,1100
16-Jul-21,100.00,100.00,100.00,100.00,4600
15-Jul-21,100.00,100.00,100.00,100.00,2000
14-Jul-21,99.20,101.30,99.20,101.30,200
08-Jul-21,99.99,101.31,99.99,101.31,201
06-Jul-21,98.50,98.50,98.00,98.00,686
02-Jul-21,98.00,98.00,98.00,98.00,392
01-Jul-21,98.00,98.00,98.00,98.00,294
30-Jun-21,97.80,99.87,97.80,99.87,2838
29-Jun-21,99.88,99.88,99.88,99.88,599
22-Jun-21,100.99,100.99,100.50,100.50,8065
21-Jun-21,100.50,100.99,100.50,100.50,2618
18-Jun-21,100.99,101.00,100.99,101.00,9897
17-Jun-21,100.99,100.99,100.99,100.99,100
16-Jun-21,100.99,100.99,100.99,100.99,201
15-Jun-21,101.00,101.00,101.00,101.00,2222
14-Jun-21,101.00,101.00,101.00,101.00,202
09-Jun-21,101.00,101.00,101.00,101.00,2828
04-Jun-21,101.00,101.00,101.00,101.00,1717
02-Jun-21,104.72,104.72,100.00,101.00,26782
01-Jun-21,98.09,103.99,98.09,103.99,1010
31-May-21,100.99,100.99,100.90,100.90,1312
27-May-21,100.99,100.99,100.99,100.99,100
26-May-21,100.99,100.99,100.99,100.99,201
21-May-21,101.00,101.00,101.00,101.00,505
18-May-21,101.00,101.00,99.70,99.70,501
17-May-21,101.00,101.00,100.10,100.10,301
14-May-21,101.50,101.50,101.50,101.50,1522
13-May-21,102.00,102.00,101.80,101.80,105156
11-May-21,103.32,103.32,103.32,103.32,206
03-May-21,97.67,103.83,97.67,103.83,1288
30-Apr-21,101.91,103.32,101.91,103.32,1135
29-Apr-21,101.91,101.91,101.91,101.91,101
28-Apr-21,99.10,100.75,98.00,98.01,4772021
26-Apr-21,100.00,100.00,99.10,99.10,1099
23-Apr-21,101.00,101.00,98.99,99.09,55465
22-Apr-21,101.53,101.53,101.00,101.00,34133
19-Apr-21,102.50,102.50,101.51,101.52,33706
16-Apr-21,102.50,102.50,102.50,102.50,5227
15-Apr-21,102.50,102.50,102.50,102.50,4100
14-Apr-21,104.84,105.00,102.50,102.50,5352
13-Apr-21,102.01,102.01,102.01,102.01,102
12-Apr-21,102.20,102.20,102.00,102.00,5101
09-Apr-21,105.00,105.00,105.00,105.00,105
08-Apr-21,102.51,102.51,102.51,102.51,102
07-Apr-21,105.00,105.00,105.00,105.00,2100
01-Apr-21,105.00,105.00,105.00,105.00,5250
30-Mar-21,105.00,105.00,105.00,105.00,105
19-Mar-21,105.00,105.00,105.00,105.00,210
18-Mar-21,102.15,103.00,102.15,103.00,2248
17-Mar-21,103.00,103.00,103.00,103.00,1957
16-Mar-21,104.00,104.00,102.20,102.20,206
12-Mar-21,102.50,102.50,102.50,102.50,5432
08-Mar-21,106.26,106.26,102.16,102.16,3815
04-Mar-21,110.00,110.00,105.00,105.00,1900
03-Mar-21,104.00,104.00,104.00,104.00,520
01-Mar-21,99.50,105.00,99.50,105.00,10599
26-Feb-21,100.00,100.00,100.00,100.00,198200
*exoneração de responsabilidade e termos de uso