Cotações Históricas HPRC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 20,2775 | 0,13 | 0,62% | 20,2775 | 20,2775 | 20,2775 | 0 |
27 Jun 2024 | 20,1525 | 0,05 | 0,27% | 20,1525 | 20,1525 | 20,1525 | 0 |
26 Jun 2024 | 20,0975 | -0,02 | -0,10% | 20,0975 | 20,0975 | 20,0975 | 0 |
25 Jun 2024 | 20,1175 | -0,32 | -1,54% | 20,1175 | 20,1175 | 20,1175 | 0 |
24 Jun 2024 | 20,4325 | 0,25 | 1,24% | 20,4325 | 20,4325 | 20,4325 | 0 |
21 Jun 2024 | 20,1825 | 0,03 | 0,12% | 20,1825 | 20,1825 | 20,1825 | 0 |
20 Jun 2024 | 20,1575 | 0,02 | 0,10% | 20,1575 | 20,1575 | 20,1575 | 0 |
19 Jun 2024 | 20,1375 | -0,03 | -0,15% | 20,1375 | 20,1375 | 20,1375 | 0 |
18 Jun 2024 | 20,1675 | 0,05 | 0,25% | 20,1675 | 20,1675 | 20,1675 | 0 |
17 Jun 2024 | 20,1175 | -0,09 | -0,42% | 20,1175 | 20,1175 | 20,1175 | 0 |
14 Jun 2024 | 20,2025 | 0,00 | 0,02% | 20,2025 | 20,2025 | 20,2025 | 0 |
13 Jun 2024 | 20,1975 | -0,21 | -1,03% | 20,1975 | 20,1975 | 20,1975 | 0 |
12 Jun 2024 | 20,4075 | 0,31 | 1,54% | 20,4075 | 20,4075 | 20,4075 | 0 |
11 Jun 2024 | 20,0975 | -0,10 | -0,47% | 20,0975 | 20,0975 | 20,0975 | 0 |
10 Jun 2024 | 20,1925 | -0,02 | -0,07% | 20,1925 | 20,1925 | 20,1925 | 0 |
07 Jun 2024 | 20,2075 | -0,18 | -0,86% | 20,2075 | 20,2075 | 20,2075 | 0 |
06 Jun 2024 | 20,3825 | -0,03 | -0,15% | 20,3825 | 20,3825 | 20,3825 | 0 |
05 Jun 2024 | 20,4125 | 0,04 | 0,20% | 20,4125 | 20,4125 | 20,4125 | 0 |
04 Jun 2024 | 20,3725 | 0,09 | 0,47% | 20,3725 | 20,3725 | 20,3725 | 0 |
03 Jun 2024 | 20,2775 | 0,14 | 0,67% | 20,2775 | 20,2775 | 20,2775 | 0 |
31 Mai 2024 | 20,1425 | 0,15 | 0,77% | 20,145 | 20,1575 | 20,1025 | 1.051 |
30 Mai 2024 | 19,9895 | 0,27 | 1,36% | 19,9895 | 19,9895 | 19,9895 | 0 |
29 Mai 2024 | 19,722 | -0,34 | -1,70% | 19,722 | 19,722 | 19,722 | 0 |
28 Mai 2024 | 20,0625 | -0,03 | -0,15% | 20,09 | 20,09 | 20,034 | 1.506 |
24 Mai 2024 | 20,0925 | -0,14 | -0,69% | 20,0925 | 20,0925 | 20,0925 | 0 |
23 Mai 2024 | 20,2325 | -0,31 | -1,49% | 20,2325 | 20,2325 | 20,2325 | 0 |
22 Mai 2024 | 20,5375 | -0,04 | -0,19% | 20,5375 | 20,5375 | 20,5375 | 0 |
21 Mai 2024 | 20,5775 | -0,15 | -0,70% | 20,5775 | 20,5775 | 20,5775 | 0 |
20 Mai 2024 | 20,7225 | 0,02 | 0,07% | 20,7225 | 20,7225 | 20,7225 | 0 |
17 Mai 2024 | 20,7075 | -0,07 | -0,31% | 20,7075 | 20,7075 | 20,7075 | 0 |
16 Mai 2024 | 20,7725 | 0,05 | 0,27% | 20,7725 | 20,7725 | 20,7725 | 0 |
15 Mai 2024 | 20,7175 | 0,23 | 1,10% | 20,7175 | 20,7175 | 20,7175 | 0 |
14 Mai 2024 | 20,4925 | 0,13 | 0,61% | 20,4925 | 20,4925 | 20,4925 | 0 |
13 Mai 2024 | 20,3675 | 0,00 | 0,00% | 20,3675 | 20,3675 | 20,3675 | 0 |
10 Mai 2024 | 20,3675 | 0,07 | 0,37% | 20,3675 | 20,3675 | 20,3675 | 0 |
09 Mai 2024 | 20,2925 | 0,12 | 0,57% | 20,2925 | 20,2925 | 20,2925 | 0 |
08 Mai 2024 | 20,1775 | -0,15 | -0,74% | 20,1775 | 20,1775 | 20,1775 | 0 |
07 Mai 2024 | 20,3275 | 0,25 | 1,25% | 20,3275 | 20,3275 | 20,3275 | 0 |
03 Mai 2024 | 20,0775 | 0,28 | 1,43% | 20,0775 | 20,0775 | 20,0775 | 0 |
02 Mai 2024 | 19,794 | 0,06 | 0,30% | 19,794 | 19,794 | 19,794 | 0 |
01 Mai 2024 | 19,734 | -0,08 | -0,42% | 19,734 | 19,734 | 19,734 | 0 |
30 Abr 2024 | 19,818 | -0,07 | -0,37% | 19,818 | 19,818 | 19,818 | 0 |
29 Abr 2024 | 19,8925 | 0,11 | 0,54% | 19,8925 | 19,8925 | 19,8925 | 0 |
26 Abr 2024 | 19,785 | 0,20 | 1,04% | 19,785 | 19,785 | 19,785 | 0 |
25 Abr 2024 | 19,582 | -0,12 | -0,59% | 19,582 | 19,582 | 19,582 | 0 |
24 Abr 2024 | 19,698 | -0,14 | -0,70% | 19,698 | 19,698 | 19,698 | 0 |
23 Abr 2024 | 19,836 | 0,27 | 1,39% | 19,836 | 19,836 | 19,836 | 0 |
22 Abr 2024 | 19,564 | 0,04 | 0,23% | 19,564 | 19,564 | 19,564 | 0 |
19 Abr 2024 | 19,52 | 0,05 | 0,26% | 19,52 | 19,52 | 19,52 | 0 |
18 Abr 2024 | 19,469 | 0,06 | 0,32% | 19,469 | 19,469 | 19,469 | 0 |
17 Abr 2024 | 19,407 | -0,12 | -0,60% | 19,407 | 19,407 | 19,407 | 0 |
16 Abr 2024 | 19,524 | -0,36 | -1,79% | 19,524 | 19,524 | 19,524 | 0 |
15 Abr 2024 | 19,88 | -0,20 | -1,01% | 19,88 | 19,88 | 19,88 | 0 |
12 Abr 2024 | 20,0825 | 0,00 | 0,02% | 20,0825 | 20,0825 | 20,0825 | 0 |
11 Abr 2024 | 20,0775 | -0,13 | -0,64% | 20,0775 | 20,0775 | 20,0775 | 0 |
10 Abr 2024 | 20,2075 | -0,45 | -2,18% | 20,2075 | 20,2075 | 20,2075 | 0 |
09 Abr 2024 | 20,6575 | 0,10 | 0,49% | 20,6575 | 20,6575 | 20,6575 | 0 |
08 Abr 2024 | 20,5575 | 0,27 | 1,31% | 20,5575 | 20,5575 | 20,5575 | 0 |
05 Abr 2024 | 20,2925 | -0,24 | -1,17% | 20,2925 | 20,2925 | 20,2925 | 0 |
04 Abr 2024 | 20,5325 | 0,18 | 0,88% | 20,5325 | 20,5325 | 20,5325 | 0 |
03 Abr 2024 | 20,3525 | -0,08 | -0,37% | 20,3525 | 20,3525 | 20,3525 | 0 |
02 Abr 2024 | 20,4275 | -0,50 | -2,39% | 20,4275 | 20,4275 | 20,4275 | 0 |