Cotações Históricas BRLHKD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 1,52911 | 0,01 | 0,56% | 1,51772 | 1,52969 | 1,51772 | 0 |
16 Mai 2024 | 1,52064 | 0,00 | 0,00% | 1,53109 | 1,53109 | 1,51841 | 0 |
15 Mai 2024 | 1,52062 | 0,00 | -0,14% | 1,51764 | 1,52518 | 1,51018 | 0 |
14 Mai 2024 | 1,52277 | 0,01 | 0,41% | 1,51651 | 1,52485 | 1,51463 | 0 |
13 Mai 2024 | 1,51654 | 0,00 | -0,12% | 1,51832 | 1,52469 | 1,51264 | 0 |
12 Mai 2024 | 1,51837 | 0,00 | 0,00% | 1,51837 | 1,51837 | 1,51837 | 0 |
11 Mai 2024 | 1,51837 | 0,00 | 0,18% | 1,51837 | 1,51837 | 1,51567 | 0 |
10 Mai 2024 | 1,51567 | 0,00 | -0,26% | 1,54149 | 1,54149 | 1,51408 | 0 |
09 Mai 2024 | 1,51967 | -0,02 | -1,04% | 1,53934 | 1,53934 | 1,51022 | 0 |
08 Mai 2024 | 1,53569 | -0,01 | -0,51% | 1,53796 | 1,54254 | 1,53087 | 0 |
07 Mai 2024 | 1,54356 | 0,00 | 0,20% | 1,54188 | 1,54918 | 1,53839 | 0 |
06 Mai 2024 | 1,54051 | 0,01 | 0,61% | 1,53185 | 1,54445 | 1,53112 | 0 |
05 Mai 2024 | 1,53112 | 0,00 | 0,00% | 1,53112 | 1,53112 | 1,53112 | 0 |
04 Mai 2024 | 1,53112 | -0,01 | -0,63% | 1,53112 | 1,53112 | 1,53112 | 0 |
03 Mai 2024 | 1,54088 | 0,01 | 0,83% | 1,50835 | 1,54787 | 1,50835 | 0 |
02 Mai 2024 | 1,52818 | 0,02 | 1,45% | 1,51206 | 1,53219 | 1,50471 | 0 |
01 Mai 2024 | 1,50636 | 0,00 | -0,02% | 1,5204 | 1,51798 | 1,50636 | 0 |
30 Abr 2024 | 1,50662 | -0,02 | -1,53% | 1,52907 | 1,52937 | 1,5066 | 0 |
29 Abr 2024 | 1,52999 | 0,02 | 1,17% | 1,51496 | 1,53378 | 1,51498 | 0 |
27 Abr 2024 | 1,51233 | 0,00 | 0,00% | 1,51233 | 1,51233 | 1,51233 | 0 |
26 Abr 2024 | 1,51233 | 0,00 | 0,00% | 1,51233 | 1,51233 | 1,51233 | 0 |
26 Abr 2024 | 1,51233 | 0,00 | -0,23% | 1,52117 | 1,53223 | 1,51233 | 0 |
25 Abr 2024 | 1,51575 | -0,01 | -0,41% | 1,52798 | 1,53073 | 1,50793 | 0 |
24 Abr 2024 | 1,52201 | -0,01 | -0,34% | 1,52438 | 1,52837 | 1,51485 | 0 |
23 Abr 2024 | 1,52716 | 0,01 | 0,76% | 1,50583 | 1,53108 | 1,50583 | 0 |
22 Abr 2024 | 1,51566 | 0,02 | 1,36% | 1,49525 | 1,51566 | 1,49525 | 0 |
21 Abr 2024 | 1,49534 | 0,00 | 0,07% | 1,49429 | 1,49534 | 1,49429 | 0 |
20 Abr 2024 | 1,49429 | -0,01 | -0,80% | 1,49429 | 1,50627 | 1,49429 | 0 |
19 Abr 2024 | 1,50627 | 0,01 | 0,96% | 1,49138 | 1,51045 | 1,48429 | 0 |
18 Abr 2024 | 1,49199 | 0,01 | 0,46% | 1,4853 | 1,49788 | 1,48408 | 0 |
17 Abr 2024 | 1,48518 | 0,00 | -0,10% | 1,50981 | 1,50981 | 1,4811 | 0 |
16 Abr 2024 | 1,48659 | -0,02 | -1,58% | 1,52536 | 1,52536 | 1,48168 | 0 |
15 Abr 2024 | 1,51042 | -0,03 | -1,92% | 1,53969 | 1,54024 | 1,50128 | 0 |
14 Abr 2024 | 1,53994 | 0,01 | 0,61% | 1,53994 | 1,53994 | 1,53994 | 0 |
13 Abr 2024 | 1,53057 | 0,00 | 0,00% | 1,53057 | 1,53057 | 1,53057 | 0 |
12 Abr 2024 | 1,53057 | -0,01 | -0,62% | 1,54661 | 1,54661 | 1,52247 | 0 |
11 Abr 2024 | 1,54015 | 0,00 | -0,20% | 1,5465 | 1,54868 | 1,53916 | 0 |
10 Abr 2024 | 1,54325 | -0,02 | -1,34% | 1,55663 | 1,56996 | 1,54081 | 0 |
09 Abr 2024 | 1,56416 | 0,02 | 0,99% | 1,54846 | 1,56638 | 1,54846 | 0 |
08 Abr 2024 | 1,54884 | 0,00 | 0,04% | 1,54647 | 1,55804 | 1,54339 | 0 |
07 Abr 2024 | 1,54827 | 0,00 | 0,05% | 1,54827 | 1,54827 | 1,54757 | 0 |
06 Abr 2024 | 1,54757 | 0,00 | -0,16% | 1,54757 | 1,55007 | 1,54757 | 0 |
05 Abr 2024 | 1,55007 | 0,00 | -0,01% | 1,55146 | 1,55637 | 1,54324 | 0 |
04 Abr 2024 | 1,55023 | 0,00 | -0,19% | 1,55476 | 1,56403 | 1,54917 | 0 |
03 Abr 2024 | 1,55316 | 0,01 | 0,36% | 1,55218 | 1,55484 | 1,53798 | 0 |
02 Abr 2024 | 1,54757 | -0,02 | -1,34% | 1,54801 | 1,5686 | 1,54652 | 0 |
01 Abr 2024 | 1,5686 | 0,00 | 0,03% | 1,5686 | 1,5686 | 1,5686 | 0 |
31 Mar 2024 | 1,56813 | 0,00 | 0,02% | 1,56813 | 1,56813 | 1,56813 | 0 |
30 Mar 2024 | 1,5678 | 0,00 | 0,00% | 1,56813 | 1,56813 | 1,5678 | 0 |
29 Mar 2024 | 1,56785 | 0,01 | 0,46% | 1,56813 | 1,56813 | 1,56785 | 0 |
28 Mar 2024 | 1,56065 | -0,01 | -0,63% | 1,57167 | 1,57186 | 1,55981 | 0 |
27 Mar 2024 | 1,57055 | 0,00 | 0,00% | 1,56774 | 1,57331 | 1,56669 | 0 |
26 Mar 2024 | 1,57049 | 0,00 | -0,13% | 1,56627 | 1,57512 | 1,56627 | 0 |
25 Mar 2024 | 1,57259 | 0,00 | 0,03% | 1,57195 | 1,573 | 1,56292 | 0 |
24 Mar 2024 | 1,57218 | 0,01 | 0,47% | 1,57218 | 1,57218 | 1,57218 | 0 |
23 Mar 2024 | 1,56479 | 0,00 | 0,00% | 1,56479 | 1,56479 | 1,56479 | 0 |
22 Mar 2024 | 1,56479 | -0,01 | -0,38% | 1,56713 | 1,57228 | 1,5613 | 0 |
21 Mar 2024 | 1,57084 | 0,00 | -0,11% | 1,56823 | 1,57941 | 1,56804 | 0 |
20 Mar 2024 | 1,57253 | 0,02 | 1,12% | 1,55698 | 1,57345 | 1,55462 | 0 |
19 Mar 2024 | 1,55512 | -0,01 | -0,38% | 1,56052 | 1,56151 | 1,54759 | 0 |
18 Mar 2024 | 1,56099 | -0,01 | -0,41% | 1,567 | 1,56897 | 1,55413 | 0 |
17 Mar 2024 | 1,56738 | 0,00 | -0,02% | 1,56767 | 1,56767 | 1,56738 | 0 |
16 Mar 2024 | 1,56767 | 0,00 | 0,16% | 1,56767 | 1,56767 | 1,56519 | 0 |
15 Mar 2024 | 1,56519 | 0,00 | -0,20% | 1,56421 | 1,56987 | 1,56369 | 0 |
14 Mar 2024 | 1,56827 | 0,00 | -0,27% | 1,57418 | 1,57874 | 1,56657 | 0 |
13 Mar 2024 | 1,57248 | 0,00 | -0,02% | 1,56968 | 1,57616 | 1,56832 | 0 |
12 Mar 2024 | 1,57285 | 0,00 | 0,11% | 1,56839 | 1,57754 | 1,56631 | 0 |
11 Mar 2024 | 1,57106 | 0,00 | 0,07% | 1,58535 | 1,58535 | 1,56393 | 0 |
10 Mar 2024 | 1,56994 | 0,00 | 0,00% | 1,56994 | 1,56994 | 1,56994 | 0 |
09 Mar 2024 | 1,56994 | 0,00 | 0,00% | 1,56994 | 1,56994 | 1,56994 | 0 |
08 Mar 2024 | 1,56994 | -0,02 | -0,96% | 1,58947 | 1,58947 | 1,56644 | 0 |
07 Mar 2024 | 1,58511 | 0,00 | 0,18% | 1,58055 | 1,58594 | 1,58055 | 0 |
06 Mar 2024 | 1,58231 | 0,00 | 0,22% | 1,58043 | 1,58589 | 1,57709 | 0 |
05 Mar 2024 | 1,57877 | 0,00 | -0,15% | 1,57865 | 1,58355 | 1,57717 | 0 |
04 Mar 2024 | 1,58118 | 0,01 | 0,36% | 1,57847 | 1,58388 | 1,57778 | 0 |
03 Mar 2024 | 1,57553 | 0,00 | 0,00% | 1,57553 | 1,57553 | 1,57553 | 0 |
02 Mar 2024 | 1,57553 | 0,00 | -0,31% | 1,57553 | 1,57553 | 1,57553 | 0 |
01 Mar 2024 | 1,58051 | 0,01 | 0,39% | 1,57372 | 1,58266 | 1,57372 | 0 |
29 Fev 2024 | 1,57432 | 0,00 | -0,03% | 1,58873 | 1,58873 | 1,56595 | 0 |
28 Fev 2024 | 1,57476 | -0,01 | -0,70% | 1,56893 | 1,58716 | 1,56893 | 0 |
27 Fev 2024 | 1,58588 | 0,02 | 0,97% | 1,56612 | 1,58736 | 1,56612 | 0 |
26 Fev 2024 | 1,57066 | 0,00 | 0,21% | 1,57515 | 1,57515 | 1,56602 | 0 |
25 Fev 2024 | 1,56739 | 0,00 | 0,00% | 1,56739 | 1,56739 | 1,56739 | 0 |
24 Fev 2024 | 1,56739 | 0,00 | 0,00% | 1,56739 | 1,56739 | 1,56739 | 0 |
23 Fev 2024 | 1,56739 | -0,01 | -0,77% | 1,58105 | 1,58105 | 1,56567 | 0 |
22 Fev 2024 | 1,5795 | 0,00 | -0,27% | 1,59123 | 1,59123 | 1,57921 | 0 |
21 Fev 2024 | 1,58384 | 0,00 | -0,16% | 1,57858 | 1,58995 | 1,57858 | 0 |
20 Fev 2024 | 1,58634 | 0,01 | 0,63% | 1,57371 | 1,58809 | 1,57371 | 0 |
19 Fev 2024 | 1,5764 | 0,00 | 0,18% | 1,57377 | 1,57812 | 1,57338 | 0 |
18 Fev 2024 | 1,57359 | 0,00 | 0,00% | 1,57359 | 1,57359 | 1,57359 | 0 |
17 Fev 2024 | 1,57359 | 0,00 | -0,08% | 1,57359 | 1,57485 | 1,57359 | 0 |