Cotação atual, histórico e gráfico do papel: HIGH11
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 |
11/10/2024 | 0,19% | 0,18 | 93,55 | 93,63 | 92,31 | 93,83 | 285K | 219 |
10/10/2024 | -0,27% | -0,25 | 93,37 | 93,80 | 92,91 | 93,83 | 57K | 149 |
09/10/2024 | -1,88% | -1,79 | 93,62 | 95,70 | 93,51 | 95,70 | 64K | 157 |
08/10/2024 | 1,78% | 1,67 | 95,41 | 93,06 | 93,06 | 95,80 | 225K | 162 |
07/10/2024 | -0,37% | -0,35 | 93,74 | 95,03 | 93,00 | 95,49 | 56K | 86 |
04/10/2024 | 0,79% | 0,74 | 94,09 | 93,07 | 93,00 | 94,23 | 21K | 59 |
03/10/2024 | -1,90% | -1,81 | 93,35 | 96,00 | 92,68 | 96,00 | 64K | 58 |
|
02/10/2024 | 1,87% | 1,75 | 95,16 | 94,34 | 94,00 | 96,10 | 28K | 69 |
01/10/2024 | 0,17% | 0,16 | 93,41 | 93,50 | 91,75 | 94,57 | 26K | 52 |
30/09/2024 | -1,08% | -1,02 | 93,25 | 95,22 | 92,62 | 95,22 | 17K | 51 |
27/09/2024 | 0,46% | 0,43 | 94,27 | 94,49 | 93,65 | 94,52 | 131K | 50 |
26/09/2024 | 1,44% | 1,33 | 93,84 | 93,41 | 93,41 | 94,98 | 215K | 68 |
25/09/2024 | -1,38% | -1,29 | 92,51 | 94,02 | 92,38 | 94,59 | 45K | 166 |
24/09/2024 | 1,13% | 1,05 | 93,80 | 93,71 | 93,31 | 94,84 | 24K | 103 |
23/09/2024 | -1,26% | -1,18 | 92,75 | 93,63 | 91,75 | 94,60 | 59K | 117 |
20/09/2024 | -3,96% | -3,87 | 93,93 | 98,15 | 93,89 | 98,15 | 43K | 65 |
19/09/2024 | -1,56% | -1,55 | 97,80 | 100,34 | 97,80 | 101,28 | 64K | 60 |
18/09/2024 | -1,37% | -1,38 | 99,35 | 100,41 | 99,35 | 102,60 | 490K | 175 |
17/09/2024 | 0,86% | 0,86 | 100,73 | 99,75 | 98,97 | 100,79 | 78K | 160 |
16/09/2024 | 0,81% | 0,80 | 99,87 | 99,99 | 97,40 | 100,04 | 71K | 227 |
13/09/2024 | 3,18% | 3,05 | 99,07 | 97,73 | 97,73 | 99,67 | 60K | 162 |
12/09/2024 | -0,10% | -0,10 | 96,02 | 97,08 | 95,60 | 97,08 | 36K | 66 |
11/09/2024 | 1,10% | 1,05 | 96,12 | 95,17 | 94,46 | 96,41 | 44K | 231 |
10/09/2024 | -0,08% | -0,08 | 95,07 | 95,50 | 94,42 | 95,61 | 62K | 169 |
09/09/2024 | -1,14% | -1,10 | 95,15 | 96,66 | 95,15 | 97,15 | 83K | 214 |
06/09/2024 | -2,09% | -2,05 | 96,25 | 98,48 | 96,25 | 99,28 | 122K | 104 |
05/09/2024 | 0,87% | 0,85 | 98,30 | 98,43 | 96,57 | 98,54 | 631K | 163 |
04/09/2024 | 1,75% | 1,68 | 97,45 | 96,73 | 95,60 | 98,54 | 622K | 200 |
03/09/2024 | 0,00% | 0,00 | 95,77 | 96,73 | 95,60 | 97,46 | 143K | 194 |
02/09/2024 | -1,66% | -1,62 | 95,77 | 97,88 | 95,43 | 97,88 | 82K | 258 |
30/08/2024 | -0,93% | -0,91 | 97,39 | 98,80 | 97,39 | 99,28 | 48K | 186 |
29/08/2024 | -3,03% | -3,07 | 98,30 | 102,39 | 98,02 | 102,50 | 185K | 191 |
28/08/2024 | -0,72% | -0,74 | 101,37 | 102,62 | 100,62 | 102,62 | 176K | 202 |
27/08/2024 | 0,24% | 0,24 | 102,11 | 102,38 | 101,61 | 102,58 | 50K | 232 |
26/08/2024 | -0,27% | -0,28 | 101,87 | 103,18 | 101,07 | 103,39 | 67K | 71 |
23/08/2024 | 2,71% | 2,70 | 102,15 | 100,23 | 99,93 | 102,51 | 61K | 58 |
22/08/2024 | -2,88% | -2,95 | 99,45 | 102,37 | 99,30 | 102,37 | 107K | 181 |
21/08/2024 | 0,28% | 0,29 | 102,40 | 102,46 | 102,00 | 103,57 | 43K | 56 |
20/08/2024 | -0,48% | -0,49 | 102,11 | 102,70 | 101,49 | 102,70 | 70K | 54 |
19/08/2024 | 4,85% | 4,75 | 102,60 | 98,80 | 97,60 | 102,83 | 96K | 102 |
16/08/2024 | -2,05% | -2,05 | 97,85 | 100,52 | 97,85 | 100,52 | 110K | 63 |
15/08/2024 | 1,25% | 1,23 | 99,90 | 99,66 | 98,90 | 101,50 | 111K | 78 |
14/08/2024 | -0,36% | -0,36 | 98,67 | 99,45 | 98,52 | 99,81 | 52K | 54 |
13/08/2024 | 0,85% | 0,83 | 99,03 | 99,19 | 98,32 | 99,43 | 37K | 56 |
12/08/2024 | -1,16% | -1,15 | 98,20 | 100,21 | 98,20 | 100,22 | 141K | 92 |
09/08/2024 | 2,74% | 2,65 | 99,35 | 97,67 | 96,10 | 99,35 | 65K | 30 |
08/08/2024 | 0,94% | 0,90 | 96,70 | 96,76 | 96,21 | 97,01 | 40K | 53 |
07/08/2024 | 3,30% | 3,06 | 95,80 | 93,66 | 93,04 | 95,85 | 28K | 58 |
06/08/2024 | 0,23% | 0,21 | 92,74 | 93,46 | 91,69 | 93,70 | 14K | 37 |
05/08/2024 | -1,45% | -1,36 | 92,53 | 93,87 | 90,98 | 93,87 | 38K | 91 |
02/08/2024 | 1,44% | 1,33 | 93,89 | 93,49 | 93,27 | 94,64 | 108K | 61 |
01/08/2024 | -0,78% | -0,73 | 92,56 | 94,23 | 92,43 | 94,79 | 81K | 50 |
31/07/2024 | 0,77% | 0,71 | 93,29 | 93,51 | 93,09 | 93,91 | 39K | 56 |
30/07/2024 | -0,94% | -0,88 | 92,58 | 92,91 | 92,33 | 93,25 | 25K | 46 |
29/07/2024 | -1,41% | -1,34 | 93,46 | 95,75 | 93,29 | 95,75 | 28K | 70 |
26/07/2024 | 1,13% | 1,06 | 94,80 | 93,23 | 92,71 | 95,58 | 11K | 34 |
25/07/2024 | 0,15% | 0,14 | 93,74 | 94,53 | 92,80 | 94,70 | 33K | 40 |
24/07/2024 | -1,54% | -1,46 | 93,60 | 95,26 | 93,49 | 95,26 | 49K | 28 |
23/07/2024 | -2,06% | -2,00 | 95,06 | 97,26 | 94,99 | 97,26 | 14K | 46 |
22/07/2024 | 1,36% | 1,30 | 97,06 | 95,96 | 95,96 | 97,41 | 46K | 48 |
19/07/2024 | -0,04% | -0,04 | 95,76 | 97,46 | 95,64 | 97,46 | 36K | 66 |
18/07/2024 | -3,61% | -3,59 | 95,80 | 100,00 | 95,72 | 100,00 | 81K | 67 |
17/07/2024 | -0,07% | -0,07 | 99,39 | 100,98 | 99,32 | 100,98 | 64K | 49 |
16/07/2024 | - | - | 99,46 | 100,30 | 99,25 | 100,89 | 6M | 83 |
Date,Open,High,Low,Close,Volume
11-Oct-24,93.63,93.83,92.31,93.55,285000
10-Oct-24,93.80,93.83,92.91,93.37,56575
09-Oct-24,95.70,95.70,93.51,93.62,63722
08-Oct-24,93.06,95.80,93.06,95.41,224766
07-Oct-24,95.03,95.49,93.00,93.74,56204
04-Oct-24,93.07,94.23,93.00,94.09,21406
03-Oct-24,96.00,96.00,92.68,93.35,64362
02-Oct-24,94.34,96.10,94.00,95.16,27818
01-Oct-24,93.50,94.57,91.75,93.41,25776
30-Sep-24,95.22,95.22,92.62,93.25,17043
27-Sep-24,94.49,94.52,93.65,94.27,130545
26-Sep-24,93.41,94.98,93.41,93.84,215372
25-Sep-24,94.02,94.59,92.38,92.51,44849
24-Sep-24,93.71,94.84,93.31,93.80,23894
23-Sep-24,93.63,94.60,91.75,92.75,59467
20-Sep-24,98.15,98.15,93.89,93.93,42819
19-Sep-24,100.34,101.28,97.80,97.80,63893
18-Sep-24,100.41,102.60,99.35,99.35,489965
17-Sep-24,99.75,100.79,98.97,100.73,77728
16-Sep-24,99.99,100.04,97.40,99.87,71407
13-Sep-24,97.73,99.67,97.73,99.07,59966
12-Sep-24,97.08,97.08,95.60,96.02,35688
11-Sep-24,95.17,96.41,94.46,96.12,43924
10-Sep-24,95.50,95.61,94.42,95.07,62045
09-Sep-24,96.66,97.15,95.15,95.15,82935
06-Sep-24,98.48,99.28,96.25,96.25,121933
05-Sep-24,98.43,98.54,96.57,98.30,631081
04-Sep-24,96.73,98.54,95.60,97.45,622318
03-Sep-24,96.73,97.46,95.60,95.77,143362
02-Sep-24,97.88,97.88,95.43,95.77,82113
30-Aug-24,98.80,99.28,97.39,97.39,48023
29-Aug-24,102.39,102.50,98.02,98.30,184530
28-Aug-24,102.62,102.62,100.62,101.37,175777
27-Aug-24,102.38,102.58,101.61,102.11,49538
26-Aug-24,103.18,103.39,101.07,101.87,67422
23-Aug-24,100.23,102.51,99.93,102.15,61414
22-Aug-24,102.37,102.37,99.30,99.45,106549
21-Aug-24,102.46,103.57,102.00,102.40,42547
20-Aug-24,102.70,102.70,101.49,102.11,70193
19-Aug-24,98.80,102.83,97.60,102.60,95684
16-Aug-24,100.52,100.52,97.85,97.85,110094
15-Aug-24,99.66,101.50,98.90,99.90,111146
14-Aug-24,99.45,99.81,98.52,98.67,52452
13-Aug-24,99.19,99.43,98.32,99.03,37321
12-Aug-24,100.21,100.22,98.20,98.20,140830
09-Aug-24,97.67,99.35,96.10,99.35,65030
08-Aug-24,96.76,97.01,96.21,96.70,40386
07-Aug-24,93.66,95.85,93.04,95.80,27813
06-Aug-24,93.46,93.70,91.69,92.74,13510
05-Aug-24,93.87,93.87,90.98,92.53,38251
02-Aug-24,93.49,94.64,93.27,93.89,107864
01-Aug-24,94.23,94.79,92.43,92.56,80833
31-Jul-24,93.51,93.91,93.09,93.29,39420
30-Jul-24,92.91,93.25,92.33,92.58,24733
29-Jul-24,95.75,95.75,93.29,93.46,28207
26-Jul-24,93.23,95.58,92.71,94.80,11177
25-Jul-24,94.53,94.70,92.80,93.74,33276
24-Jul-24,95.26,95.26,93.49,93.60,48651
23-Jul-24,97.26,97.26,94.99,95.06,14237
22-Jul-24,95.96,97.41,95.96,97.06,46260
19-Jul-24,97.46,97.46,95.64,95.76,36170
18-Jul-24,100.00,100.00,95.72,95.80,81258
17-Jul-24,100.98,100.98,99.32,99.39,64427
16-Jul-24,100.30,100.89,99.25,99.46,5612468
*exoneração de responsabilidade e termos de uso