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
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	-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
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HIGH11