Cotações Históricas HAL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Out 2024 | 31,09 | 0,36 | 1,17% | 31,02 | 31,285 | 30,7001 | 9.165.416 |
03 Out 2024 | 30,73 | 0,86 | 2,88% | 29,98 | 30,91 | 29,64 | 16.448.860 |
02 Out 2024 | 29,87 | -0,06 | -0,20% | 30,39 | 30,41 | 29,59 | 11.316.198 |
01 Out 2024 | 29,93 | 0,88 | 3,03% | 28,77 | 30,26 | 28,73 | 18.445.865 |
30 Set 2024 | 29,05 | 0,40 | 1,40% | 28,50 | 29,125 | 28,38 | 10.730.275 |
27 Set 2024 | 28,65 | 0,84 | 3,02% | 27,92 | 28,66 | 27,89 | 14.707.681 |
26 Set 2024 | 27,81 | -1,06 | -3,67% | 28,28 | 28,59 | 27,67 | 19.286.083 |
25 Set 2024 | 28,87 | -1,10 | -3,67% | 29,82 | 29,86 | 28,66 | 14.352.605 |
24 Set 2024 | 29,97 | 0,02 | 0,07% | 30,57 | 30,71 | 29,875 | 6.292.101 |
23 Set 2024 | 29,95 | 0,48 | 1,63% | 29,60 | 30,155 | 29,48 | 6.835.774 |
20 Set 2024 | 29,47 | -0,06 | -0,20% | 29,32 | 29,65 | 28,97 | 14.495.949 |
19 Set 2024 | 29,53 | 0,43 | 1,48% | 29,86 | 30,03 | 29,39 | 9.759.590 |
18 Set 2024 | 29,10 | -0,20 | -0,68% | 29,30 | 29,60 | 28,935 | 6.343.842 |
17 Set 2024 | 29,30 | 0,89 | 3,13% | 28,48 | 29,40 | 28,425 | 9.993.217 |
16 Set 2024 | 28,41 | 0,54 | 1,94% | 28,19 | 28,47 | 28,00 | 10.179.609 |
13 Set 2024 | 27,87 | -0,15 | -0,54% | 28,11 | 28,435 | 27,67 | 9.052.961 |
12 Set 2024 | 28,02 | 0,05 | 0,18% | 28,17 | 28,20 | 27,54 | 14.506.718 |
11 Set 2024 | 27,97 | -0,34 | -1,20% | 28,39 | 28,39 | 27,525 | 11.042.764 |
10 Set 2024 | 28,31 | -0,37 | -1,29% | 28,71 | 28,82 | 27,96 | 7.293.131 |
09 Set 2024 | 28,68 | 0,09 | 0,31% | 28,60 | 29,045 | 28,5461 | 8.084.273 |
06 Set 2024 | 28,59 | -0,48 | -1,65% | 29,06 | 29,39 | 28,43 | 9.270.817 |
05 Set 2024 | 29,07 | -0,35 | -1,19% | 29,74 | 29,75 | 28,99 | 7.786.914 |
04 Set 2024 | 29,42 | -0,43 | -1,44% | 29,90 | 30,21 | 29,21 | 9.274.053 |
03 Set 2024 | 29,85 | -1,24 | -3,99% | 30,52 | 30,68 | 29,78 | 11.021.563 |
30 Ago 2024 | 31,09 | -0,29 | -0,92% | 31,08 | 31,27 | 30,75 | 11.280.274 |
29 Ago 2024 | 31,38 | 0,38 | 1,23% | 31,37 | 31,545 | 30,8306 | 5.192.804 |
28 Ago 2024 | 31,00 | -0,62 | -1,96% | 31,20 | 31,28 | 30,82 | 6.299.156 |
27 Ago 2024 | 31,62 | -0,25 | -0,78% | 31,84 | 31,94 | 31,27 | 5.710.044 |
26 Ago 2024 | 31,87 | 0,11 | 0,35% | 32,31 | 32,4501 | 31,67 | 4.848.708 |
23 Ago 2024 | 31,76 | 0,61 | 1,96% | 31,43 | 31,945 | 31,355 | 5.389.865 |
22 Ago 2024 | 31,15 | -0,06 | -0,19% | 31,28 | 31,32 | 31,03 | 4.859.890 |
21 Ago 2024 | 31,21 | 0,13 | 0,42% | 31,39 | 31,585 | 30,95 | 6.200.270 |
20 Ago 2024 | 31,08 | -0,77 | -2,42% | 31,68 | 31,76 | 31,05 | 6.248.117 |
19 Ago 2024 | 31,85 | 0,47 | 1,50% | 31,45 | 32,18 | 31,45 | 6.222.406 |
16 Ago 2024 | 31,38 | 0,10 | 0,32% | 31,00 | 31,47 | 30,91 | 6.478.931 |
15 Ago 2024 | 31,28 | 0,41 | 1,33% | 31,29 | 31,71 | 31,16 | 10.669.569 |
14 Ago 2024 | 30,87 | -0,22 | -0,71% | 31,25 | 31,34 | 30,825 | 8.872.310 |
13 Ago 2024 | 31,09 | -0,29 | -0,92% | 31,07 | 31,265 | 30,855 | 6.068.689 |
12 Ago 2024 | 31,38 | 0,38 | 1,23% | 31,24 | 31,685 | 31,18 | 5.071.417 |
09 Ago 2024 | 31,00 | -0,23 | -0,74% | 31,21 | 31,395 | 30,99 | 4.842.080 |
08 Ago 2024 | 31,23 | 0,49 | 1,59% | 30,80 | 31,2799 | 30,76 | 6.142.246 |
07 Ago 2024 | 30,74 | -0,19 | -0,61% | 31,46 | 31,47 | 30,67 | 8.364.525 |
06 Ago 2024 | 30,93 | 0,05 | 0,16% | 30,76 | 31,325 | 30,69 | 7.760.502 |
05 Ago 2024 | 30,88 | -0,94 | -2,95% | 31,00 | 31,09 | 30,305 | 9.559.542 |
02 Ago 2024 | 31,82 | -1,42 | -4,27% | 32,75 | 32,81 | 31,4233 | 11.320.121 |
01 Ago 2024 | 33,24 | -1,44 | -4,15% | 34,45 | 34,62 | 33,055 | 8.404.513 |
31 Jul 2024 | 34,68 | 0,38 | 1,11% | 34,62 | 34,97 | 34,53 | 8.096.772 |
30 Jul 2024 | 34,30 | 0,42 | 1,24% | 33,77 | 34,48 | 33,77 | 7.214.525 |
29 Jul 2024 | 33,88 | -0,52 | -1,51% | 34,31 | 34,45 | 33,71 | 4.741.743 |
26 Jul 2024 | 34,40 | 0,24 | 0,70% | 34,31 | 34,53 | 33,7914 | 6.733.314 |
25 Jul 2024 | 34,16 | 1,17 | 3,55% | 32,98 | 34,415 | 32,73 | 10.808.259 |
24 Jul 2024 | 32,99 | -0,50 | -1,49% | 33,60 | 33,66 | 32,89 | 10.137.567 |
23 Jul 2024 | 33,49 | 0,10 | 0,30% | 33,38 | 33,59 | 33,0208 | 10.262.755 |
22 Jul 2024 | 33,39 | -1,01 | -2,94% | 33,83 | 34,18 | 33,37 | 13.874.817 |
19 Jul 2024 | 34,40 | -2,04 | -5,60% | 34,25 | 35,23 | 33,70 | 18.693.165 |
18 Jul 2024 | 36,44 | 0,08 | 0,22% | 36,36 | 37,08 | 36,30 | 11.483.886 |
17 Jul 2024 | 36,36 | 0,40 | 1,11% | 36,13 | 36,735 | 36,08 | 9.081.185 |
16 Jul 2024 | 35,96 | 0,73 | 2,07% | 35,14 | 36,285 | 34,61 | 12.010.063 |
15 Jul 2024 | 35,23 | 1,29 | 3,80% | 34,38 | 35,69 | 33,98 | 11.865.357 |
12 Jul 2024 | 33,94 | 0,32 | 0,95% | 33,99 | 33,99 | 33,545 | 6.790.282 |
11 Jul 2024 | 33,62 | 0,60 | 1,82% | 33,00 | 33,75 | 32,84 | 8.381.097 |
10 Jul 2024 | 33,02 | 0,19 | 0,58% | 32,73 | 33,215 | 32,60 | 5.926.269 |
09 Jul 2024 | 32,83 | -0,38 | -1,14% | 32,93 | 33,31 | 32,63 | 6.681.298 |
08 Jul 2024 | 33,21 | 0,11 | 0,33% | 33,00 | 33,3198 | 32,925 | 4.908.917 |