Cotação atual, histórico e gráfico do papel: HIGH11

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 HIGH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,05%	0,05	95,73	95,70	93,88	97,69	129K	243
28/04/2025	0,15%	0,14	95,68	95,74	93,62	97,21	100K	71
25/04/2025	-0,73%	-0,70	95,54	96,02	95,02	96,35	110K	257
24/04/2025	3,33%	3,10	96,24	94,08	93,98	96,85	82K	234
23/04/2025	0,33%	0,31	93,14	93,76	93,14	95,85	195K	432
22/04/2025	1,04%	0,96	92,83	91,21	90,64	93,40	76K	375
17/04/2025	2,67%	2,39	91,87	90,06	89,39	92,22	47K	335

16/04/2025	-0,39%	-0,35	89,48	89,96	88,90	91,21	44K	242
15/04/2025	-0,76%	-0,69	89,83	91,07	89,37	91,07	86K	251
14/04/2025	2,06%	1,83	90,52	89,58	87,76	91,31	67K	352
11/04/2025	1,21%	1,06	88,69	88,00	87,59	89,01	90K	338
10/04/2025	-0,23%	-0,20	87,63	87,02	85,60	87,97	101K	245
09/04/2025	5,67%	4,71	87,83	82,53	81,98	88,25	445K	257
08/04/2025	-2,23%	-1,90	83,12	85,88	82,72	86,47	169K	255
07/04/2025	-1,57%	-1,36	85,02	85,08	82,87	86,35	166K	76
04/04/2025	-4,24%	-3,82	86,38	88,50	86,26	88,50	78K	239
03/04/2025	1,94%	1,72	90,20	89,30	88,95	90,69	330K	314
02/04/2025	1,35%	1,18	88,48	87,50	86,80	88,95	65K	252
01/04/2025	1,05%	0,91	87,30	87,26	86,28	87,73	91K	62
31/03/2025	-2,02%	-1,78	86,39	88,97	85,99	89,00	48K	73
28/03/2025	-1,03%	-0,92	88,17	88,48	86,62	88,82	942K	243
27/03/2025	1,47%	1,29	89,09	88,68	87,26	90,41	159K	391
26/03/2025	0,88%	0,77	87,80	87,37	87,37	88,54	290K	36
25/03/2025	2,34%	1,99	87,03	85,90	85,90	88,55	115K	330
24/03/2025	-0,67%	-0,57	85,04	86,47	83,96	86,47	40K	252
21/03/2025	-0,81%	-0,70	85,61	85,58	85,41	86,35	268K	231
20/03/2025	-0,70%	-0,61	86,31	87,09	86,20	87,85	68K	252
19/03/2025	1,88%	1,60	86,92	85,82	83,65	87,44	139K	254
18/03/2025	0,33%	0,28	85,32	85,53	84,80	86,40	255K	224
17/03/2025	1,11%	0,93	85,04	84,88	83,90	85,88	147K	288
14/03/2025	4,26%	3,44	84,11	80,90	80,90	84,25	102K	79
13/03/2025	0,17%	0,14	80,67	80,65	79,93	81,22	42K	227
12/03/2025	1,42%	1,13	80,53	79,99	79,99	81,07	17K	35
11/03/2025	-0,59%	-0,47	79,40	80,00	78,39	80,29	66K	239
10/03/2025	-0,95%	-0,77	79,87	79,55	78,20	80,96	54K	129
07/03/2025	3,74%	2,91	80,64	77,59	76,68	81,04	44K	251
06/03/2025	0,62%	0,48	77,73	77,89	77,22	78,71	29K	69
05/03/2025	-0,36%	-0,28	77,25	76,60	76,60	77,96	31K	230
28/02/2025	-2,20%	-1,74	77,53	78,85	76,82	79,64	194K	397
27/02/2025	0,56%	0,44	79,27	78,38	78,38	79,89	37K	332
26/02/2025	-2,31%	-1,86	78,83	81,23	78,77	81,23	95K	340
25/02/2025	1,09%	0,87	80,69	80,46	80,12	81,08	82K	354
24/02/2025	-3,15%	-2,60	79,82	82,70	79,82	82,70	108K	56
21/02/2025	-1,36%	-1,14	82,42	83,60	81,82	83,60	109K	411
20/02/2025	0,06%	0,05	83,56	83,60	82,99	84,31	137K	442
19/02/2025	-3,22%	-2,78	83,51	85,48	83,51	85,92	82K	340
18/02/2025	-1,27%	-1,11	86,29	87,83	85,78	87,83	82K	246
17/02/2025	2,58%	2,20	87,40	86,06	85,20	88,19	99K	373
14/02/2025	4,17%	3,41	85,20	82,61	82,61	85,38	209K	356
13/02/2025	0,32%	0,26	81,79	81,76	80,75	81,79	73K	44
12/02/2025	-2,27%	-1,89	81,53	83,17	81,25	83,17	148K	356
11/02/2025	2,13%	1,74	83,42	81,91	81,91	83,98	189K	383
10/02/2025	1,63%	1,31	81,68	81,10	80,69	82,97	142K	270
07/02/2025	-1,94%	-1,59	80,37	81,96	79,66	82,10	167K	286
06/02/2025	2,42%	1,94	81,96	80,83	80,09	82,43	178K	259
05/02/2025	-1,88%	-1,53	80,02	81,60	79,64	81,60	193K	268
04/02/2025	-1,28%	-1,06	81,55	82,54	80,67	82,54	211K	75
03/02/2025	-0,59%	-0,49	82,61	80,72	80,72	83,20	350K	146
31/01/2025	-1,00%	-0,84	83,10	83,97	82,93	84,26	66K	52
30/01/2025	4,90%	3,92	83,94	82,24	82,10	84,16	34K	106
29/01/2025	-0,22%	-0,18	80,02	80,38	79,67	81,00	14K	31
28/01/2025	-2,25%	-1,85	80,20	82,10	80,00	82,10	518K	40
27/01/2025	3,77%	2,98	82,05	79,34	79,34	82,05	1M	59
24/01/2025	0,43%	0,34	79,07	78,86	78,86	80,31	831K	37
23/01/2025	-1,34%	-1,07	78,73	80,00	78,45	80,38	3M	31
22/01/2025	2,44%	1,90	79,80	78,48	77,74	81,19	49K	237
21/01/2025	0,54%	0,42	77,90	77,27	77,10	77,98	63K	45
20/01/2025	0,40%	0,31	77,48	77,37	76,09	78,06	23K	81
17/01/2025	-0,31%	-0,24	77,17	77,80	76,81	77,91	89K	252
16/01/2025	-2,53%	-2,01	77,41	78,99	77,27	79,18	132K	236
15/01/2025	5,79%	4,35	79,42	75,83	75,83	79,42	272K	77
14/01/2025	0,55%	0,41	75,07	74,70	74,45	75,24	26K	242
13/01/2025	-0,85%	-0,64	74,66	75,75	74,00	75,75	55K	285
10/01/2025	-1,26%	-0,96	75,30	76,03	74,78	76,03	42K	240
09/01/2025	0,11%	0,08	76,26	76,59	75,58	77,09	57K	52
08/01/2025	-2,56%	-2,00	76,18	78,97	75,76	78,97	812K	283
07/01/2025	1,80%	1,38	78,18	77,57	77,57	78,68	90K	69
06/01/2025	4,25%	3,13	76,80	74,46	73,30	76,80	102K	84
03/01/2025	-1,37%	-1,02	73,67	74,35	73,67	74,99	20K	65
02/01/2025	-0,45%	-0,34	74,69	74,40	73,19	75,18	102K	95
30/12/2024	0,33%	0,25	75,03	74,91	74,22	75,55	35K	71
27/12/2024	-0,36%	-0,27	74,78	75,76	74,23	76,03	26K	61
26/12/2024	-0,79%	-0,60	75,05	75,41	75,00	75,81	28K	74
23/12/2024	-3,29%	-2,57	75,65	77,24	75,65	77,24	60K	63
20/12/2024	2,14%	1,64	78,22	77,03	75,04	79,36	103K	259
19/12/2024	0,04%	0,03	76,58	76,55	75,02	76,80	31K	60
18/12/2024	-3,63%	-2,88	76,55	79,38	74,21	79,38	219K	209
17/12/2024	-0,15%	-0,12	79,43	80,34	78,32	80,44	164K	268
16/12/2024	-1,31%	-1,06	79,55	81,27	79,42	81,27	60K	322
13/12/2024	-1,91%	-1,57	80,61	82,36	80,61	82,78	68K	76
12/12/2024	-4,64%	-4,00	82,18	85,02	82,01	85,02	140K	223
11/12/2024	2,38%	2,00	86,18	84,46	83,50	88,00	300K	244
10/12/2024	2,31%	1,90	84,18	83,11	83,11	84,50	61K	226
09/12/2024	-0,44%	-0,36	82,28	83,15	82,03	84,21	334K	303
06/12/2024	-3,54%	-3,03	82,64	85,50	82,50	86,07	72K	112
05/12/2024	0,67%	0,57	85,67	84,94	84,94	87,62	26K	136
04/12/2024	0,12%	0,10	85,10	84,93	84,93	86,23	38K	55
03/12/2024	0,75%	0,63	85,00	85,21	84,40	85,84	36K	154
02/12/2024	-1,29%	-1,10	84,37	85,90	84,07	85,90	61K	199
29/11/2024	0,61%	0,52	85,47	85,80	82,85	86,05	160K	165
28/11/2024	-6,60%	-6,00	84,95	91,86	84,72	92,78	157K	173
27/11/2024	-3,97%	-3,76	90,95	95,37	90,95	95,37	133K	127
26/11/2024	1,57%	1,46	94,71	93,84	93,27	95,42	88K	255
25/11/2024	2,02%	1,85	93,25	91,92	90,99	93,64	83K	123
22/11/2024	2,54%	2,26	91,40	89,57	89,01	91,40	231K	159
21/11/2024	-1,67%	-1,51	89,14	90,70	88,79	90,70	104K	211
19/11/2024	0,55%	0,50	90,65	90,10	89,50	91,32	21K	158
18/11/2024	-1,15%	-1,05	90,15	91,10	89,82	91,13	57K	214
14/11/2024	-0,75%	-0,69	91,20	92,30	91,20	92,70	24K	156
13/11/2024	-0,13%	-0,12	91,89	92,34	90,75	93,10	45K	194
12/11/2024	-0,13%	-0,12	92,01	93,00	91,29	93,00	120K	182
11/11/2024	0,72%	0,66	92,13	92,39	90,42	92,60	82K	217
08/11/2024	-1,93%	-1,80	91,47	93,00	90,30	93,00	117K	101
07/11/2024	-2,65%	-2,54	93,27	95,91	93,18	96,87	85K	78
06/11/2024	-0,07%	-0,07	95,81	93,96	92,50	96,39	50K	164
05/11/2024	0,53%	0,51	95,88	95,50	94,13	96,36	47K	161
04/11/2024	4,61%	4,20	95,37	92,10	90,29	95,77	108K	168
01/11/2024	-2,54%	-2,38	91,17	94,11	91,17	94,11	97K	150
31/10/2024	-1,32%	-1,25	93,55	94,93	93,53	95,15	44K	147
30/10/2024	1,16%	1,09	94,80	93,97	93,00	95,44	41K	126
29/10/2024	-1,46%	-1,39	93,71	94,90	93,61	95,30	128K	151
28/10/2024	2,15%	2,00	95,10	93,97	93,97	96,00	119K	187
25/10/2024	-1,35%	-1,27	93,10	94,47	93,07	94,85	52K	141
24/10/2024	1,48%	1,38	94,37	93,90	92,25	94,54	37K	143
23/10/2024	0,57%	0,53	92,99	91,93	91,82	93,09	23K	131
22/10/2024	-1,64%	-1,54	92,46	93,00	92,02	94,05	45K	130
21/10/2024	0,41%	0,38	94,00	94,19	93,00	94,60	59K	112
18/10/2024	-0,49%	-0,46	93,62	94,58	93,40	95,52	28K	140
17/10/2024	-1,33%	-1,27	94,08	94,98	93,56	94,98	46K	137
16/10/2024	0,74%	0,70	95,35	95,49	93,50	96,33	50K	158
15/10/2024	-0,09%	-0,09	94,65	95,08	94,42	96,29	54K	50
14/10/2024	1,27%	1,19	94,74	93,70	92,00	95,51	61K	192
11/10/2024	0,19%	0,18	93,55	93,63	92,31	93,83	285K	219
10/10/2024	-	-	93,37	93,80	92,91	93,83	57K	149

Date,Open,High,Low,Close,Volume
29-Apr-25,95.70,97.69,93.88,95.73,129218
28-Apr-25,95.74,97.21,93.62,95.68,99815
25-Apr-25,96.02,96.35,95.02,95.54,110343
24-Apr-25,94.08,96.85,93.98,96.24,81605
23-Apr-25,93.76,95.85,93.14,93.14,195391
22-Apr-25,91.21,93.40,90.64,92.83,76304
17-Apr-25,90.06,92.22,89.39,91.87,47436
16-Apr-25,89.96,91.21,88.90,89.48,44216
15-Apr-25,91.07,91.07,89.37,89.83,85782
14-Apr-25,89.58,91.31,87.76,90.52,67027
11-Apr-25,88.00,89.01,87.59,88.69,90482
10-Apr-25,87.02,87.97,85.60,87.63,100684
09-Apr-25,82.53,88.25,81.98,87.83,444717
08-Apr-25,85.88,86.47,82.72,83.12,169445
07-Apr-25,85.08,86.35,82.87,85.02,165695
04-Apr-25,88.50,88.50,86.26,86.38,78422
03-Apr-25,89.30,90.69,88.95,90.20,329847
02-Apr-25,87.50,88.95,86.80,88.48,65416
01-Apr-25,87.26,87.73,86.28,87.30,91236
31-Mar-25,88.97,89.00,85.99,86.39,47708
28-Mar-25,88.48,88.82,86.62,88.17,942027
27-Mar-25,88.68,90.41,87.26,89.09,159040
26-Mar-25,87.37,88.54,87.37,87.80,290064
25-Mar-25,85.90,88.55,85.90,87.03,115392
24-Mar-25,86.47,86.47,83.96,85.04,39809
21-Mar-25,85.58,86.35,85.41,85.61,267838
20-Mar-25,87.09,87.85,86.20,86.31,67781
19-Mar-25,85.82,87.44,83.65,86.92,139002
18-Mar-25,85.53,86.40,84.80,85.32,254758
17-Mar-25,84.88,85.88,83.90,85.04,146761
14-Mar-25,80.90,84.25,80.90,84.11,101970
13-Mar-25,80.65,81.22,79.93,80.67,41576
12-Mar-25,79.99,81.07,79.99,80.53,17221
11-Mar-25,80.00,80.29,78.39,79.40,66104
10-Mar-25,79.55,80.96,78.20,79.87,54223
07-Mar-25,77.59,81.04,76.68,80.64,43977
06-Mar-25,77.89,78.71,77.22,77.73,28897
05-Mar-25,76.60,77.96,76.60,77.25,30807
28-Feb-25,78.85,79.64,76.82,77.53,193979
27-Feb-25,78.38,79.89,78.38,79.27,37425
26-Feb-25,81.23,81.23,78.77,78.83,95167
25-Feb-25,80.46,81.08,80.12,80.69,82289
24-Feb-25,82.70,82.70,79.82,79.82,108305
21-Feb-25,83.60,83.60,81.82,82.42,108800
20-Feb-25,83.60,84.31,82.99,83.56,136692
19-Feb-25,85.48,85.92,83.51,83.51,81838
18-Feb-25,87.83,87.83,85.78,86.29,82203
17-Feb-25,86.06,88.19,85.20,87.40,98972
14-Feb-25,82.61,85.38,82.61,85.20,209410
13-Feb-25,81.76,81.79,80.75,81.79,72969
12-Feb-25,83.17,83.17,81.25,81.53,147989
11-Feb-25,81.91,83.98,81.91,83.42,189285
10-Feb-25,81.10,82.97,80.69,81.68,141835
07-Feb-25,81.96,82.10,79.66,80.37,166727
06-Feb-25,80.83,82.43,80.09,81.96,177925
05-Feb-25,81.60,81.60,79.64,80.02,192830
04-Feb-25,82.54,82.54,80.67,81.55,210665
03-Feb-25,80.72,83.20,80.72,82.61,350392
31-Jan-25,83.97,84.26,82.93,83.10,65964
30-Jan-25,82.24,84.16,82.10,83.94,33583
29-Jan-25,80.38,81.00,79.67,80.02,13943
28-Jan-25,82.10,82.10,80.00,80.20,517620
27-Jan-25,79.34,82.05,79.34,82.05,1070180
24-Jan-25,78.86,80.31,78.86,79.07,831365
23-Jan-25,80.00,80.38,78.45,78.73,3014696
22-Jan-25,78.48,81.19,77.74,79.80,48787
21-Jan-25,77.27,77.98,77.10,77.90,62973
20-Jan-25,77.37,78.06,76.09,77.48,22716
17-Jan-25,77.80,77.91,76.81,77.17,88586
16-Jan-25,78.99,79.18,77.27,77.41,132324
15-Jan-25,75.83,79.42,75.83,79.42,271640
14-Jan-25,74.70,75.24,74.45,75.07,25508
13-Jan-25,75.75,75.75,74.00,74.66,55490
10-Jan-25,76.03,76.03,74.78,75.30,42465
09-Jan-25,76.59,77.09,75.58,76.26,57248
08-Jan-25,78.97,78.97,75.76,76.18,811859
07-Jan-25,77.57,78.68,77.57,78.18,90273
06-Jan-25,74.46,76.80,73.30,76.80,102312
03-Jan-25,74.35,74.99,73.67,73.67,20466
02-Jan-25,74.40,75.18,73.19,74.69,102017
30-Dec-24,74.91,75.55,74.22,75.03,34734
27-Dec-24,75.76,76.03,74.23,74.78,26291
26-Dec-24,75.41,75.81,75.00,75.05,28038
23-Dec-24,77.24,77.24,75.65,75.65,60444
20-Dec-24,77.03,79.36,75.04,78.22,103126
19-Dec-24,76.55,76.80,75.02,76.58,31454
18-Dec-24,79.38,79.38,74.21,76.55,218561
17-Dec-24,80.34,80.44,78.32,79.43,164376
16-Dec-24,81.27,81.27,79.42,79.55,60213
13-Dec-24,82.36,82.78,80.61,80.61,68323
12-Dec-24,85.02,85.02,82.01,82.18,140401
11-Dec-24,84.46,88.00,83.50,86.18,300358
10-Dec-24,83.11,84.50,83.11,84.18,60584
09-Dec-24,83.15,84.21,82.03,82.28,333845
06-Dec-24,85.50,86.07,82.50,82.64,72402
05-Dec-24,84.94,87.62,84.94,85.67,26411
04-Dec-24,84.93,86.23,84.93,85.10,37615
03-Dec-24,85.21,85.84,84.40,85.00,35754
02-Dec-24,85.90,85.90,84.07,84.37,60810
29-Nov-24,85.80,86.05,82.85,85.47,160246
28-Nov-24,91.86,92.78,84.72,84.95,156616
27-Nov-24,95.37,95.37,90.95,90.95,133248
26-Nov-24,93.84,95.42,93.27,94.71,88209
25-Nov-24,91.92,93.64,90.99,93.25,82993
22-Nov-24,89.57,91.40,89.01,91.40,230727
21-Nov-24,90.70,90.70,88.79,89.14,103891
19-Nov-24,90.10,91.32,89.50,90.65,21110
18-Nov-24,91.10,91.13,89.82,90.15,56903
14-Nov-24,92.30,92.70,91.20,91.20,24237
13-Nov-24,92.34,93.10,90.75,91.89,44595
12-Nov-24,93.00,93.00,91.29,92.01,119706
11-Nov-24,92.39,92.60,90.42,92.13,81925
08-Nov-24,93.00,93.00,90.30,91.47,116887
07-Nov-24,95.91,96.87,93.18,93.27,85080
06-Nov-24,93.96,96.39,92.50,95.81,50378
05-Nov-24,95.50,96.36,94.13,95.88,47306
04-Nov-24,92.10,95.77,90.29,95.37,107978
01-Nov-24,94.11,94.11,91.17,91.17,96842
31-Oct-24,94.93,95.15,93.53,93.55,44152
30-Oct-24,93.97,95.44,93.00,94.80,40999
29-Oct-24,94.90,95.30,93.61,93.71,127621
28-Oct-24,93.97,96.00,93.97,95.10,119426
25-Oct-24,94.47,94.85,93.07,93.10,52218
24-Oct-24,93.90,94.54,92.25,94.37,37304
23-Oct-24,91.93,93.09,91.82,92.99,23325
22-Oct-24,93.00,94.05,92.02,92.46,44560
21-Oct-24,94.19,94.60,93.00,94.00,58718
18-Oct-24,94.58,95.52,93.40,93.62,27533
17-Oct-24,94.98,94.98,93.56,94.08,46269
16-Oct-24,95.49,96.33,93.50,95.35,49638
15-Oct-24,95.08,96.29,94.42,94.65,53508
14-Oct-24,93.70,95.51,92.00,94.74,60941
11-Oct-24,93.63,93.83,92.31,93.55,285000
10-Oct-24,93.80,93.83,92.91,93.37,56575

*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: HIGH11