Cotações Históricas GHCNR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 6.359,21 | 2,26 | 0,04% | 6.367,04 | 6.402,61 | 6.357,44 | 0 |
27 Jun 2024 | 6.356,95 | -30,61 | -0,48% | 6.372,69 | 6.372,69 | 6.343,65 | 0 |
26 Jun 2024 | 6.387,56 | 18,39 | 0,29% | 6.391,04 | 6.402,68 | 6.367,51 | 0 |
25 Jun 2024 | 6.369,17 | -34,86 | -0,54% | 6.388,74 | 6.400,68 | 6.367,93 | 0 |
24 Jun 2024 | 6.404,03 | 27,92 | 0,44% | 6.387,63 | 6.406,98 | 6.368,74 | 0 |
21 Jun 2024 | 6.376,11 | 22,27 | 0,35% | 6.364,94 | 6.402,07 | 6.363,16 | 0 |
20 Jun 2024 | 6.353,84 | 33,84 | 0,54% | 6.329,58 | 6.358,63 | 6.306,79 | 0 |
19 Jun 2024 | 6.320,00 | -10,46 | -0,17% | 6.329,20 | 6.329,41 | 6.315,95 | 0 |
18 Jun 2024 | 6.330,46 | 6,23 | 0,10% | 6.324,77 | 6.345,70 | 6.310,19 | 0 |
17 Jun 2024 | 6.324,23 | -38,14 | -0,60% | 6.369,03 | 6.374,66 | 6.307,01 | 0 |
14 Jun 2024 | 6.362,37 | 17,82 | 0,28% | 6.370,52 | 6.401,82 | 6.358,58 | 0 |
13 Jun 2024 | 6.344,55 | -6,40 | -0,10% | 6.353,95 | 6.363,87 | 6.305,80 | 0 |
12 Jun 2024 | 6.350,95 | -19,50 | -0,31% | 6.366,09 | 6.368,12 | 6.331,27 | 0 |
11 Jun 2024 | 6.370,45 | 1,51 | 0,02% | 6.389,65 | 6.405,83 | 6.367,59 | 0 |
10 Jun 2024 | 6.368,94 | -1,12 | -0,02% | 6.385,96 | 6.387,87 | 6.360,49 | 0 |
07 Jun 2024 | 6.370,06 | 48,78 | 0,77% | 6.329,81 | 6.373,95 | 6.324,61 | 0 |
06 Jun 2024 | 6.321,28 | 4,93 | 0,08% | 6.319,09 | 6.339,01 | 6.297,55 | 0 |
05 Jun 2024 | 6.316,35 | 70,45 | 1,13% | 6.271,16 | 6.316,96 | 6.266,85 | 0 |
04 Jun 2024 | 6.245,90 | 17,36 | 0,28% | 6.236,20 | 6.268,89 | 6.235,32 | 0 |
03 Jun 2024 | 6.228,54 | 12,00 | 0,19% | 6.248,42 | 6.275,48 | 6.228,24 | 0 |
31 Mai 2024 | 6.216,54 | 8,28 | 0,13% | 6.215,98 | 6.229,27 | 6.194,84 | 0 |
30 Mai 2024 | 6.208,26 | -8,48 | -0,14% | 6.219,53 | 6.224,64 | 6.179,02 | 0 |
29 Mai 2024 | 6.216,74 | -19,28 | -0,31% | 6.242,28 | 6.248,43 | 6.186,73 | 0 |
28 Mai 2024 | 6.236,02 | -71,40 | -1,13% | 6.295,81 | 6.299,00 | 6.234,98 | 0 |
27 Mai 2024 | 6.307,42 | -7,86 | -0,12% | 6.311,17 | 6.316,80 | 6.303,57 | 0 |
24 Mai 2024 | 6.315,28 | -54,29 | -0,85% | 6.330,80 | 6.330,80 | 6.302,17 | 0 |
23 Mai 2024 | 6.369,57 | -26,11 | -0,41% | 6.389,19 | 6.400,36 | 6.342,30 | 0 |
22 Mai 2024 | 6.395,68 | 9,46 | 0,15% | 6.376,96 | 6.396,53 | 6.373,87 | 0 |
21 Mai 2024 | 6.386,22 | -18,83 | -0,29% | 6.395,58 | 6.406,01 | 6.384,49 | 0 |
20 Mai 2024 | 6.405,05 | 9,95 | 0,16% | 6.407,29 | 6.420,42 | 6.402,51 | 0 |
17 Mai 2024 | 6.395,10 | -28,73 | -0,45% | 6.410,80 | 6.422,65 | 6.388,19 | 0 |
16 Mai 2024 | 6.423,83 | 11,13 | 0,17% | 6.433,93 | 6.439,48 | 6.417,45 | 0 |
15 Mai 2024 | 6.412,70 | 96,30 | 1,52% | 6.353,44 | 6.413,20 | 6.347,95 | 0 |
14 Mai 2024 | 6.316,40 | -7,52 | -0,12% | 6.325,77 | 6.347,02 | 6.312,09 | 0 |
13 Mai 2024 | 6.323,92 | -25,54 | -0,40% | 6.357,13 | 6.359,59 | 6.321,90 | 0 |
10 Mai 2024 | 6.349,46 | 50,69 | 0,80% | 6.331,80 | 6.366,17 | 6.331,40 | 0 |
09 Mai 2024 | 6.298,77 | 24,91 | 0,40% | 6.279,28 | 6.301,39 | 6.267,57 | 0 |
08 Mai 2024 | 6.273,86 | -23,46 | -0,37% | 6.302,47 | 6.315,53 | 6.272,35 | 0 |
07 Mai 2024 | 6.297,32 | 57,96 | 0,93% | 6.255,94 | 6.302,33 | 6.252,26 | 0 |
06 Mai 2024 | 6.239,36 | -10,56 | -0,17% | 6.250,78 | 6.256,81 | 6.237,04 | 0 |
03 Mai 2024 | 6.249,92 | 22,36 | 0,36% | 6.230,53 | 6.262,85 | 6.201,91 | 0 |
02 Mai 2024 | 6.227,56 | -10,25 | -0,16% | 6.211,55 | 6.263,72 | 6.204,46 | 0 |
30 Abr 2024 | 6.237,81 | -7,22 | -0,12% | 6.261,11 | 6.266,88 | 6.221,91 | 0 |
29 Abr 2024 | 6.245,03 | 14,69 | 0,24% | 6.223,47 | 6.264,92 | 6.222,57 | 0 |
26 Abr 2024 | 6.230,34 | 51,79 | 0,84% | 6.187,98 | 6.242,43 | 6.176,60 | 0 |
25 Abr 2024 | 6.178,55 | -73,00 | -1,17% | 6.235,77 | 6.254,65 | 6.160,60 | 0 |
24 Abr 2024 | 6.251,55 | 5,13 | 0,08% | 6.263,87 | 6.287,95 | 6.250,11 | 0 |
23 Abr 2024 | 6.246,42 | 70,23 | 1,14% | 6.189,46 | 6.248,59 | 6.175,46 | 0 |
22 Abr 2024 | 6.176,19 | 44,49 | 0,73% | 6.136,55 | 6.195,00 | 6.136,55 | 0 |
19 Abr 2024 | 6.131,70 | -13,99 | -0,23% | 6.122,04 | 6.137,80 | 6.111,10 | 0 |
18 Abr 2024 | 6.145,69 | 12,42 | 0,20% | 6.123,43 | 6.155,31 | 6.120,74 | 0 |
17 Abr 2024 | 6.133,27 | -80,43 | -1,29% | 6.182,12 | 6.188,98 | 6.133,27 | 0 |
16 Abr 2024 | 6.213,70 | -41,64 | -0,67% | 6.223,12 | 6.223,12 | 6.172,87 | 0 |
15 Abr 2024 | 6.255,34 | 11,83 | 0,19% | 6.224,08 | 6.286,26 | 6.217,42 | 0 |
12 Abr 2024 | 6.243,51 | -30,32 | -0,48% | 6.301,43 | 6.337,18 | 6.243,38 | 0 |
11 Abr 2024 | 6.273,83 | 2,19 | 0,03% | 6.272,40 | 6.298,60 | 6.264,86 | 0 |
10 Abr 2024 | 6.271,64 | -0,32 | -0,01% | 6.290,81 | 6.320,80 | 6.257,67 | 0 |
09 Abr 2024 | 6.271,96 | -3,18 | -0,05% | 6.271,08 | 6.275,64 | 6.251,02 | 0 |
08 Abr 2024 | 6.275,14 | -22,20 | -0,35% | 6.288,81 | 6.297,51 | 6.266,85 | 0 |
05 Abr 2024 | 6.297,34 | -25,00 | -0,40% | 6.256,11 | 6.297,83 | 6.235,57 | 0 |
04 Abr 2024 | 6.322,34 | -4,97 | -0,08% | 6.309,69 | 6.336,69 | 6.295,76 | 0 |
03 Abr 2024 | 6.327,31 | 0,03 | 0,00% | 6.325,83 | 6.339,19 | 6.315,91 | 0 |
02 Abr 2024 | 6.327,28 | -178,65 | -2,75% | 6.519,29 | 6.523,91 | 6.316,29 | 0 |