Cotação atual, histórico e gráfico do papel: P1HC34

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 P1HC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/10/2024	-0,79%	-6,88	860,00	860,00	860,00	860,00	860	1
01/10/2024	-0,21%	-1,82	866,88	861,72	859,14	870,32	18K	21
26/09/2024	7,66%	61,81	868,70	870,00	867,85	873,80	54K	40
05/09/2024	-4,69%	-39,71	806,89	806,89	806,89	806,89	18K	1
30/08/2024	16,89%	122,31	846,60	848,35	834,59	849,92	85K	101
07/08/2024	-1,22%	-8,91	724,29	724,29	724,29	724,29	1K	1
02/08/2024	-7,72%	-61,30	733,20	740,00	733,20	740,00	811K	13

31/07/2024	2,91%	22,50	794,50	794,50	794,50	794,50	72K	5
30/07/2024	-0,73%	-5,66	772,00	772,00	772,00	772,00	154K	3
29/07/2024	0,21%	1,66	777,66	786,24	776,10	786,24	703K	900
25/07/2024	0,14%	1,08	776,00	775,00	775,00	776,00	271K	4
23/07/2024	-0,14%	-1,08	774,92	777,80	774,92	778,50	1M	9
18/07/2024	4,42%	32,86	776,00	775,96	775,96	776,00	943K	11
15/07/2024	1,09%	8,04	743,14	743,14	743,14	743,14	71K	1
12/07/2024	7,04%	48,33	735,10	743,95	735,10	743,95	869K	6
05/07/2024	-0,77%	-5,32	686,77	687,40	686,77	691,60	12K	3
24/06/2024	0,85%	5,80	692,09	692,09	692,09	692,09	1K	1
19/06/2024	-1,03%	-7,16	686,29	686,31	685,54	686,31	275K	5
18/06/2024	2,66%	17,94	693,45	692,76	692,76	693,45	6K	2
06/06/2024	-1,94%	-13,33	675,51	675,51	675,51	675,51	675	1
05/06/2024	2,27%	15,26	688,84	679,86	678,79	689,52	412K	119
04/06/2024	-5,13%	-36,42	673,58	708,58	673,58	708,58	1K	2
29/04/2024	4,51%	30,62	710,00	712,13	707,52	712,13	284K	327
19/03/2024	2,01%	13,40	679,38	679,38	676,70	681,39	407K	131
12/03/2024	5,22%	33,02	665,98	665,98	665,98	665,98	665	1
20/02/2024	19,46%	103,12	632,96	632,96	632,96	634,88	54K	4
21/11/2023	9,94%	47,89	529,84	531,55	529,65	531,55	125K	49
18/10/2023	-5,31%	-27,03	481,95	480,93	477,36	481,95	1K	3
10/10/2023	4,94%	23,98	508,98	508,98	508,98	508,98	508	1
24/08/2023	-1,72%	-8,50	485,00	492,94	485,00	492,94	194K	2
21/08/2023	-0,20%	-1,00	493,50	493,50	493,50	493,50	2K	1
18/08/2023	-3,36%	-17,20	494,50	498,00	493,50	498,00	2K	4
16/08/2023	-0,60%	-3,10	511,70	514,00	511,70	514,00	205K	4
03/08/2023	9,64%	45,27	514,80	514,80	514,80	514,80	514	1
07/07/2023	14,19%	58,35	469,53	469,53	469,53	469,53	469	1
31/05/2023	-12,00%	-56,09	411,18	411,18	411,18	411,18	2K	1
03/03/2023	16,29%	65,44	467,27	467,27	467,27	467,27	47K	1
10/01/2023	5,64%	21,45	401,83	399,01	399,01	401,83	2K	2
07/12/2022	-0,48%	-1,82	380,38	380,38	380,38	380,38	2K	1
30/11/2022	-5,53%	-22,37	382,20	382,20	382,20	382,20	382	1
28/11/2022	9,34%	34,57	404,57	407,20	404,57	407,20	62K	6
18/10/2022	7,65%	26,28	370,00	370,00	370,00	370,00	370	1
02/09/2022	0,00%	0,00	343,72	343,72	343,72	343,72	343	1
30/08/2022	11,22%	34,67	343,72	343,11	343,11	343,72	3K	4
20/06/2022	-10,94%	-37,95	309,05	309,05	309,05	309,05	1K	1
04/05/2022	0,84%	2,90	347,00	347,00	347,00	347,00	3K	1
03/05/2022	2,52%	8,47	344,10	344,10	344,10	344,10	3K	1
29/04/2022	-1,78%	-6,07	335,63	335,64	335,63	335,64	331K	2
28/04/2022	1,56%	5,26	341,70	341,70	341,70	341,70	341	1
27/04/2022	-0,85%	-2,89	336,44	336,44	336,44	336,44	336	1
26/04/2022	1,69%	5,63	339,33	339,33	339,33	339,33	3K	1
25/04/2022	0,00%	0,00	333,70	333,89	333,70	333,89	5K	2
22/04/2022	-0,67%	-2,24	333,70	335,07	333,70	335,07	7K	2
20/04/2022	1,72%	5,69	335,94	334,57	334,57	335,94	2K	2
19/04/2022	4,56%	14,41	330,25	330,25	330,25	330,25	3K	1
18/04/2022	-1,70%	-5,45	315,84	315,84	315,84	315,84	3K	1
14/04/2022	0,50%	1,60	321,29	321,29	321,29	321,29	1K	1
13/04/2022	1,35%	4,26	319,69	319,69	319,69	319,69	319	1
12/04/2022	-1,43%	-4,57	315,43	315,43	315,43	315,43	315	1
11/04/2022	-1,44%	-4,67	320,00	320,00	320,00	320,00	2K	1
08/04/2022	-1,59%	-5,25	324,67	324,67	324,67	324,67	1K	1
07/04/2022	2,71%	8,72	329,92	327,40	327,40	329,92	9K	4
06/04/2022	0,23%	0,74	321,20	321,20	321,20	321,20	3K	1
05/04/2022	-1,95%	-6,38	320,46	320,46	320,46	320,46	3K	1
04/04/2022	-4,32%	-14,74	326,84	328,68	326,84	328,68	8K	2
31/03/2022	-2,13%	-7,44	341,58	341,58	341,58	341,58	1K	1
30/03/2022	-1,33%	-4,72	349,02	349,02	349,02	349,02	1K	1
29/03/2022	3,34%	11,44	353,74	353,95	353,74	353,95	2K	2
28/03/2022	-0,51%	-1,76	342,30	342,30	342,30	342,30	684	1
25/03/2022	-1,20%	-4,17	344,06	344,06	344,06	344,06	344	1
24/03/2022	0,34%	1,19	348,23	348,23	348,23	348,23	348	1
23/03/2022	-2,89%	-10,31	347,04	347,64	347,04	347,64	3K	2
22/03/2022	0,09%	0,33	357,35	357,35	357,35	357,35	1K	1
21/03/2022	-1,68%	-6,10	357,02	357,02	357,02	357,02	2K	1
18/03/2022	0,07%	0,24	363,12	363,12	363,12	363,12	726	1
17/03/2022	-0,23%	-0,85	362,88	362,88	362,88	362,88	2K	1
16/03/2022	1,36%	4,88	363,73	363,73	363,73	363,73	8K	1
15/03/2022	2,27%	7,97	358,85	358,85	358,85	358,85	7K	1
14/03/2022	1,65%	5,70	350,88	349,82	349,52	350,88	3K	4
11/03/2022	0,82%	2,82	345,18	344,06	344,06	345,18	3K	2
10/03/2022	-2,71%	-9,53	342,36	342,36	342,36	342,36	342	1
09/03/2022	0,37%	1,30	351,89	351,89	351,89	351,89	3K	1
08/03/2022	0,71%	2,46	350,59	350,59	350,59	350,59	1K	1
07/03/2022	-3,00%	-10,78	348,13	348,13	348,13	348,13	696	1
04/03/2022	-2,74%	-10,13	358,91	358,91	358,91	358,91	1K	1
03/03/2022	-2,87%	-10,90	369,04	368,98	368,98	369,04	2K	4
02/03/2022	-0,69%	-2,65	379,94	382,58	379,94	382,58	10K	2
25/02/2022	4,19%	15,39	382,59	382,09	382,09	382,59	11K	2
24/02/2022	0,58%	2,13	367,20	367,20	367,20	367,20	5K	1
23/02/2022	-2,94%	-11,07	365,07	368,90	363,89	370,01	371K	16
22/02/2022	-2,50%	-9,63	376,14	378,70	375,06	378,70	7K	3
18/02/2022	-1,29%	-5,04	385,77	387,67	385,77	388,52	515K	17
17/02/2022	-1,51%	-6,00	390,81	391,36	390,81	391,36	2K	3
16/02/2022	-0,58%	-2,33	396,81	396,81	396,81	396,81	3K	1
15/02/2022	1,37%	5,40	399,14	399,17	399,14	399,17	1K	2
14/02/2022	-0,17%	-0,66	393,74	393,74	393,74	393,74	7K	1
11/02/2022	-0,69%	-2,75	394,40	396,50	394,40	396,50	6K	2
10/02/2022	-4,53%	-18,85	397,15	397,15	397,15	397,15	4K	1
09/02/2022	4,94%	19,58	416,00	414,40	414,40	416,00	2K	2
08/02/2022	-1,28%	-5,15	396,42	396,42	396,42	396,42	792	1
07/02/2022	-1,00%	-4,05	401,57	401,57	401,57	401,57	11K	1
04/02/2022	-1,95%	-8,08	405,62	400,80	400,80	407,95	7K	3
03/02/2022	-1,65%	-6,93	413,70	413,70	413,70	413,70	12K	1
02/02/2022	1,08%	4,48	420,63	420,63	420,63	420,63	841	2
01/02/2022	2,04%	8,33	416,15	416,15	416,15	416,15	1K	3
31/01/2022	-1,73%	-7,18	407,82	408,66	407,82	408,66	3K	7
27/01/2022	-1,89%	-8,00	415,00	415,00	415,00	415,00	415	1
26/01/2022	-1,03%	-4,42	423,00	427,14	423,00	427,14	850	2
25/01/2022	1,43%	6,02	427,42	426,56	426,56	427,42	3K	8
24/01/2022	-0,81%	-3,44	421,40	421,83	421,40	421,83	5K	6
21/01/2022	-1,95%	-8,46	424,84	427,17	424,84	428,29	430K	10
20/01/2022	-2,85%	-12,72	433,30	433,30	433,30	433,30	2K	1
19/01/2022	-0,54%	-2,40	446,02	450,80	446,02	450,80	7K	2
14/01/2022	-1,63%	-7,41	448,42	448,42	448,42	448,42	1K	1
13/01/2022	1,50%	6,72	455,83	455,83	455,83	455,83	455	1
12/01/2022	0,20%	0,91	449,11	450,01	449,11	450,01	225K	6
11/01/2022	-2,55%	-11,75	448,20	448,20	448,20	448,20	7K	1
07/01/2022	-0,28%	-1,30	459,95	459,54	459,54	459,95	5K	2
06/01/2022	0,67%	3,09	461,25	461,25	461,25	461,25	40K	1
05/01/2022	-0,30%	-1,38	458,16	458,16	458,16	458,16	458	1
04/01/2022	2,09%	9,42	459,54	459,54	459,54	459,54	6K	1
03/01/2022	2,19%	9,65	450,12	448,37	448,37	450,12	7K	2
30/12/2021	-3,20%	-14,58	440,47	440,47	440,47	440,47	5K	1
29/12/2021	1,23%	5,55	455,05	455,05	455,05	455,05	910	1
28/12/2021	0,95%	4,22	449,50	449,50	449,50	449,50	2K	1
27/12/2021	0,67%	2,95	445,28	445,28	445,28	445,28	2K	1
23/12/2021	1,90%	8,23	442,33	442,33	442,33	442,33	442	1
22/12/2021	-1,18%	-5,17	434,10	434,10	434,10	434,10	3K	1
21/12/2021	3,61%	15,29	439,27	439,27	439,27	439,27	878	1
20/12/2021	-2,87%	-12,52	423,98	416,25	416,25	423,98	209K	9
17/12/2021	-2,12%	-9,46	436,50	436,50	436,50	436,50	1K	3
16/12/2021	-1,02%	-4,60	445,96	445,96	445,96	445,96	1K	1
15/12/2021	1,50%	6,65	450,56	450,56	450,56	450,56	450	1
14/12/2021	-	-	443,91	443,91	443,91	443,91	443	1

Date,Open,High,Low,Close,Volume
02-Oct-24,860.00,860.00,860.00,860.00,860
01-Oct-24,861.72,870.32,859.14,866.88,18171
26-Sep-24,870.00,873.80,867.85,868.70,53987
05-Sep-24,806.89,806.89,806.89,806.89,17751
30-Aug-24,848.35,849.92,834.59,846.60,85060
07-Aug-24,724.29,724.29,724.29,724.29,1448
02-Aug-24,740.00,740.00,733.20,733.20,810891
31-Jul-24,794.50,794.50,794.50,794.50,71505
30-Jul-24,772.00,772.00,772.00,772.00,154400
29-Jul-24,786.24,786.24,776.10,777.66,703053
25-Jul-24,775.00,776.00,775.00,776.00,271375
23-Jul-24,777.80,778.50,774.92,774.92,1135682
18-Jul-24,775.96,776.00,775.96,776.00,942821
15-Jul-24,743.14,743.14,743.14,743.14,70598
12-Jul-24,743.95,743.95,735.10,735.10,868740
05-Jul-24,687.40,691.60,686.77,686.77,12394
24-Jun-24,692.09,692.09,692.09,692.09,1384
19-Jun-24,686.31,686.31,685.54,686.29,274514
18-Jun-24,692.76,693.45,692.76,693.45,5543
06-Jun-24,675.51,675.51,675.51,675.51,675
05-Jun-24,679.86,689.52,678.79,688.84,411544
04-Jun-24,708.58,708.58,673.58,673.58,1382
29-Apr-24,712.13,712.13,707.52,710.00,283970
19-Mar-24,679.38,681.39,676.70,679.38,407217
12-Mar-24,665.98,665.98,665.98,665.98,665
20-Feb-24,632.96,634.88,632.96,632.96,53803
21-Nov-23,531.55,531.55,529.65,529.84,125367
18-Oct-23,480.93,481.95,477.36,481.95,1440
10-Oct-23,508.98,508.98,508.98,508.98,508
24-Aug-23,492.94,492.94,485.00,485.00,194492
21-Aug-23,493.50,493.50,493.50,493.50,1974
18-Aug-23,498.00,498.00,493.50,494.50,1981
16-Aug-23,514.00,514.00,511.70,511.70,204689
03-Aug-23,514.80,514.80,514.80,514.80,514
07-Jul-23,469.53,469.53,469.53,469.53,469
31-May-23,411.18,411.18,411.18,411.18,2055
03-Mar-23,467.27,467.27,467.27,467.27,46727
10-Jan-23,399.01,401.83,399.01,401.83,1601
07-Dec-22,380.38,380.38,380.38,380.38,2282
30-Nov-22,382.20,382.20,382.20,382.20,382
28-Nov-22,407.20,407.20,404.57,404.57,62102
18-Oct-22,370.00,370.00,370.00,370.00,370
02-Sep-22,343.72,343.72,343.72,343.72,343
30-Aug-22,343.11,343.72,343.11,343.72,3090
20-Jun-22,309.05,309.05,309.05,309.05,1236
04-May-22,347.00,347.00,347.00,347.00,2776
03-May-22,344.10,344.10,344.10,344.10,2752
29-Apr-22,335.64,335.64,335.63,335.63,331271
28-Apr-22,341.70,341.70,341.70,341.70,341
27-Apr-22,336.44,336.44,336.44,336.44,336
26-Apr-22,339.33,339.33,339.33,339.33,2714
25-Apr-22,333.89,333.89,333.70,333.70,5005
22-Apr-22,335.07,335.07,333.70,333.70,7009
20-Apr-22,334.57,335.94,334.57,335.94,2014
19-Apr-22,330.25,330.25,330.25,330.25,3302
18-Apr-22,315.84,315.84,315.84,315.84,3158
14-Apr-22,321.29,321.29,321.29,321.29,1285
13-Apr-22,319.69,319.69,319.69,319.69,319
12-Apr-22,315.43,315.43,315.43,315.43,315
11-Apr-22,320.00,320.00,320.00,320.00,1600
08-Apr-22,324.67,324.67,324.67,324.67,1298
07-Apr-22,327.40,329.92,327.40,329.92,9183
06-Apr-22,321.20,321.20,321.20,321.20,2890
05-Apr-22,320.46,320.46,320.46,320.46,3204
04-Apr-22,328.68,328.68,326.84,326.84,7886
31-Mar-22,341.58,341.58,341.58,341.58,1024
30-Mar-22,349.02,349.02,349.02,349.02,1396
29-Mar-22,353.95,353.95,353.74,353.74,1768
28-Mar-22,342.30,342.30,342.30,342.30,684
25-Mar-22,344.06,344.06,344.06,344.06,344
24-Mar-22,348.23,348.23,348.23,348.23,348
23-Mar-22,347.64,347.64,347.04,347.04,3471
22-Mar-22,357.35,357.35,357.35,357.35,1429
21-Mar-22,357.02,357.02,357.02,357.02,2499
18-Mar-22,363.12,363.12,363.12,363.12,726
17-Mar-22,362.88,362.88,362.88,362.88,2177
16-Mar-22,363.73,363.73,363.73,363.73,7638
15-Mar-22,358.85,358.85,358.85,358.85,7177
14-Mar-22,349.82,350.88,349.52,350.88,3498
11-Mar-22,344.06,345.18,344.06,345.18,2753
10-Mar-22,342.36,342.36,342.36,342.36,342
09-Mar-22,351.89,351.89,351.89,351.89,2815
08-Mar-22,350.59,350.59,350.59,350.59,1402
07-Mar-22,348.13,348.13,348.13,348.13,696
04-Mar-22,358.91,358.91,358.91,358.91,1435
03-Mar-22,368.98,369.04,368.98,369.04,1845
02-Mar-22,382.58,382.58,379.94,379.94,9881
25-Feb-22,382.09,382.59,382.09,382.59,10705
24-Feb-22,367.20,367.20,367.20,367.20,4773
23-Feb-22,368.90,370.01,363.89,365.07,371279
22-Feb-22,378.70,378.70,375.06,376.14,6800
18-Feb-22,387.67,388.52,385.77,385.77,515185
17-Feb-22,391.36,391.36,390.81,390.81,1564
16-Feb-22,396.81,396.81,396.81,396.81,3174
15-Feb-22,399.17,399.17,399.14,399.14,1197
14-Feb-22,393.74,393.74,393.74,393.74,7481
11-Feb-22,396.50,396.50,394.40,394.40,5941
10-Feb-22,397.15,397.15,397.15,397.15,3574
09-Feb-22,414.40,416.00,414.40,416.00,2076
08-Feb-22,396.42,396.42,396.42,396.42,792
07-Feb-22,401.57,401.57,401.57,401.57,11243
04-Feb-22,400.80,407.95,400.80,405.62,6840
03-Feb-22,413.70,413.70,413.70,413.70,11583
02-Feb-22,420.63,420.63,420.63,420.63,841
01-Feb-22,416.15,416.15,416.15,416.15,1248
31-Jan-22,408.66,408.66,407.82,407.82,2858
27-Jan-22,415.00,415.00,415.00,415.00,415
26-Jan-22,427.14,427.14,423.00,423.00,850
25-Jan-22,426.56,427.42,426.56,427.42,3415
24-Jan-22,421.83,421.83,421.40,421.40,4637
21-Jan-22,427.17,428.29,424.84,424.84,429854
20-Jan-22,433.30,433.30,433.30,433.30,2166
19-Jan-22,450.80,450.80,446.02,446.02,6695
14-Jan-22,448.42,448.42,448.42,448.42,1345
13-Jan-22,455.83,455.83,455.83,455.83,455
12-Jan-22,450.01,450.01,449.11,449.11,225454
11-Jan-22,448.20,448.20,448.20,448.20,7171
07-Jan-22,459.54,459.95,459.54,459.95,4599
06-Jan-22,461.25,461.25,461.25,461.25,39667
05-Jan-22,458.16,458.16,458.16,458.16,458
04-Jan-22,459.54,459.54,459.54,459.54,5974
03-Jan-22,448.37,450.12,448.37,450.12,7175
30-Dec-21,440.47,440.47,440.47,440.47,5285
29-Dec-21,455.05,455.05,455.05,455.05,910
28-Dec-21,449.50,449.50,449.50,449.50,1798
27-Dec-21,445.28,445.28,445.28,445.28,2226
23-Dec-21,442.33,442.33,442.33,442.33,442
22-Dec-21,434.10,434.10,434.10,434.10,3038
21-Dec-21,439.27,439.27,439.27,439.27,878
20-Dec-21,416.25,423.98,416.25,423.98,208971
17-Dec-21,436.50,436.50,436.50,436.50,1309
16-Dec-21,445.96,445.96,445.96,445.96,1337
15-Dec-21,450.56,450.56,450.56,450.56,450
14-Dec-21,443.91,443.91,443.91,443.91,443

*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: P1HC34