Cotações Históricas HX45GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.120,94 | -7,30 | -0,65% | 1.123,86 | 1.123,86 | 1.116,62 | 0 |
26 Jun 2024 | 1.128,24 | -9,63 | -0,85% | 1.135,23 | 1.142,46 | 1.125,39 | 0 |
25 Jun 2024 | 1.137,87 | -5,20 | -0,45% | 1.139,99 | 1.142,88 | 1.132,83 | 0 |
24 Jun 2024 | 1.143,07 | 4,74 | 0,42% | 1.130,99 | 1.143,07 | 1.128,96 | 0 |
21 Jun 2024 | 1.138,33 | 0,00 | 0,00% | 1.138,33 | 1.138,33 | 1.138,33 | 0 |
20 Jun 2024 | 1.138,33 | -6,88 | -0,60% | 1.134,26 | 1.144,02 | 1.134,26 | 0 |
18 Jun 2024 | 1.145,21 | 19,15 | 1,70% | 1.127,65 | 1.145,21 | 1.120,04 | 0 |
17 Jun 2024 | 1.126,06 | 7,56 | 0,68% | 1.119,49 | 1.130,55 | 1.118,45 | 0 |
14 Jun 2024 | 1.118,50 | 8,70 | 0,78% | 1.112,14 | 1.124,38 | 1.111,37 | 0 |
13 Jun 2024 | 1.109,80 | -6,04 | -0,54% | 1.110,37 | 1.110,37 | 1.102,27 | 0 |
12 Jun 2024 | 1.115,84 | 8,89 | 0,80% | 1.106,18 | 1.118,65 | 1.102,24 | 0 |
11 Jun 2024 | 1.106,94 | -7,40 | -0,66% | 1.114,62 | 1.114,99 | 1.104,71 | 0 |
10 Jun 2024 | 1.114,35 | 7,98 | 0,72% | 1.113,66 | 1.114,35 | 1.108,84 | 0 |
07 Jun 2024 | 1.106,37 | -5,07 | -0,46% | 1.111,67 | 1.111,75 | 1.099,83 | 0 |
06 Jun 2024 | 1.111,44 | 8,62 | 0,78% | 1.103,35 | 1.113,34 | 1.101,91 | 0 |
05 Jun 2024 | 1.102,82 | -21,46 | -1,91% | 1.123,94 | 1.125,70 | 1.100,95 | 0 |
04 Jun 2024 | 1.124,27 | -15,52 | -1,36% | 1.140,76 | 1.141,70 | 1.122,86 | 0 |
03 Jun 2024 | 1.139,80 | 0,84 | 0,07% | 1.151,94 | 1.154,71 | 1.139,80 | 0 |
31 Mai 2024 | 1.138,95 | 4,43 | 0,39% | 1.131,48 | 1.142,82 | 1.130,81 | 0 |
30 Mai 2024 | 1.134,52 | 6,96 | 0,62% | 1.123,42 | 1.136,37 | 1.121,97 | 0 |
29 Mai 2024 | 1.127,56 | -19,87 | -1,73% | 1.141,83 | 1.145,35 | 1.127,56 | 0 |
28 Mai 2024 | 1.147,43 | 0,62 | 0,05% | 1.158,65 | 1.162,36 | 1.145,47 | 0 |
24 Mai 2024 | 1.146,81 | 0,41 | 0,04% | 1.145,80 | 1.153,41 | 1.145,05 | 0 |
23 Mai 2024 | 1.146,40 | 4,59 | 0,40% | 1.142,89 | 1.147,96 | 1.139,77 | 0 |
22 Mai 2024 | 1.141,80 | -3,59 | -0,31% | 1.146,23 | 1.146,28 | 1.133,63 | 0 |
21 Mai 2024 | 1.145,39 | -4,72 | -0,41% | 1.148,67 | 1.150,74 | 1.143,64 | 0 |
20 Mai 2024 | 1.150,12 | -2,05 | -0,18% | 1.154,51 | 1.160,29 | 1.148,73 | 0 |
17 Mai 2024 | 1.152,17 | 3,88 | 0,34% | 1.151,70 | 1.155,52 | 1.147,82 | 0 |
16 Mai 2024 | 1.148,29 | 15,13 | 1,33% | 1.140,36 | 1.151,04 | 1.136,40 | 0 |
15 Mai 2024 | 1.133,16 | 4,37 | 0,39% | 1.130,05 | 1.136,65 | 1.126,58 | 0 |
14 Mai 2024 | 1.128,79 | 6,17 | 0,55% | 1.125,59 | 1.134,22 | 1.124,95 | 0 |
13 Mai 2024 | 1.122,63 | 4,45 | 0,40% | 1.122,22 | 1.127,46 | 1.116,64 | 0 |
10 Mai 2024 | 1.118,17 | 17,97 | 1,63% | 1.109,93 | 1.122,30 | 1.106,74 | 0 |
09 Mai 2024 | 1.100,21 | 0,00 | 0,00% | 1.100,21 | 1.100,21 | 1.100,21 | 0 |
08 Mai 2024 | 1.100,21 | -0,88 | -0,08% | 1.101,19 | 1.113,68 | 1.100,21 | 0 |
07 Mai 2024 | 1.101,08 | -1,28 | -0,12% | 1.105,27 | 1.106,96 | 1.100,23 | 0 |
06 Mai 2024 | 1.102,36 | 0,29 | 0,03% | 1.104,73 | 1.106,36 | 1.101,34 | 0 |
03 Mai 2024 | 1.102,08 | 6,29 | 0,57% | 1.102,41 | 1.110,33 | 1.097,45 | 0 |
02 Mai 2024 | 1.095,78 | 1,30 | 0,12% | 1.095,09 | 1.101,30 | 1.093,10 | 0 |
01 Mai 2024 | 1.094,48 | 0,00 | 0,00% | 1.094,48 | 1.094,48 | 1.094,48 | 0 |
30 Abr 2024 | 1.094,48 | -9,27 | -0,84% | 1.104,22 | 1.105,60 | 1.094,48 | 0 |
29 Abr 2024 | 1.103,76 | 8,05 | 0,73% | 1.099,48 | 1.106,62 | 1.091,95 | 0 |
26 Abr 2024 | 1.095,71 | 11,97 | 1,10% | 1.098,32 | 1.103,07 | 1.090,77 | 0 |
25 Abr 2024 | 1.083,74 | -51,85 | -4,57% | 1.093,62 | 1.094,48 | 1.071,76 | 0 |
24 Abr 2024 | 1.135,60 | -5,95 | -0,52% | 1.141,61 | 1.141,61 | 1.132,62 | 0 |
23 Abr 2024 | 1.141,55 | 2,94 | 0,26% | 1.141,99 | 1.149,55 | 1.140,04 | 0 |
22 Abr 2024 | 1.138,61 | 19,13 | 1,71% | 1.129,74 | 1.142,10 | 1.129,74 | 0 |
19 Abr 2024 | 1.119,48 | 3,78 | 0,34% | 1.114,64 | 1.121,45 | 1.110,95 | 0 |
18 Abr 2024 | 1.115,70 | -9,20 | -0,82% | 1.119,21 | 1.124,86 | 1.112,07 | 0 |
17 Abr 2024 | 1.124,90 | -6,59 | -0,58% | 1.143,95 | 1.145,67 | 1.121,41 | 0 |
16 Abr 2024 | 1.131,49 | -6,38 | -0,56% | 1.132,62 | 1.144,65 | 1.125,15 | 0 |
15 Abr 2024 | 1.137,87 | -3,66 | -0,32% | 1.142,20 | 1.145,78 | 1.135,96 | 0 |
12 Abr 2024 | 1.141,53 | -4,19 | -0,37% | 1.148,30 | 1.151,70 | 1.139,96 | 0 |
11 Abr 2024 | 1.145,72 | -1,36 | -0,12% | 1.148,34 | 1.154,93 | 1.142,62 | 0 |
10 Abr 2024 | 1.147,08 | -0,65 | -0,06% | 1.158,58 | 1.167,54 | 1.145,80 | 0 |
09 Abr 2024 | 1.147,73 | 1,16 | 0,10% | 1.143,50 | 1.157,85 | 1.143,10 | 0 |
08 Abr 2024 | 1.146,57 | -1,14 | -0,10% | 1.143,75 | 1.147,62 | 1.137,86 | 0 |
05 Abr 2024 | 1.147,71 | -8,67 | -0,75% | 1.149,83 | 1.155,20 | 1.146,17 | 0 |
04 Abr 2024 | 1.156,39 | 7,19 | 0,63% | 1.151,64 | 1.168,09 | 1.151,55 | 0 |
03 Abr 2024 | 1.149,19 | 16,24 | 1,43% | 1.138,99 | 1.150,07 | 1.136,46 | 0 |
02 Abr 2024 | 1.132,95 | -30,38 | -2,61% | 1.160,66 | 1.161,68 | 1.123,84 | 0 |
01 Abr 2024 | 1.163,33 | 0,00 | 0,00% | 1.163,33 | 1.163,33 | 1.163,33 | 0 |