Cotações Históricas HAL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
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 |
05 Jul 2024 | 33,10 | -0,68 | -2,01% | 33,70 | 33,82 | 32,87 | 6.890.423 |
03 Jul 2024 | 33,78 | 0,16 | 0,48% | 33,81 | 34,115 | 33,61 | 3.917.112 |
02 Jul 2024 | 33,62 | 0,19 | 0,57% | 33,62 | 33,94 | 33,38 | 7.591.779 |
01 Jul 2024 | 33,43 | -0,18 | -0,54% | 33,96 | 34,01 | 33,29 | 6.184.393 |
28 Jun 2024 | 33,61 | 0,00 | 0,00% | 33,61 | 33,61 | 33,61 | 0 |
27 Jun 2024 | 33,61 | -0,42 | -1,23% | 34,07 | 34,20 | 33,485 | 9.494.062 |
26 Jun 2024 | 34,03 | -0,59 | -1,70% | 34,48 | 34,57 | 33,89 | 7.334.460 |
25 Jun 2024 | 34,62 | 0,28 | 0,82% | 34,12 | 34,72 | 34,09 | 6.839.349 |
24 Jun 2024 | 34,34 | 0,70 | 2,08% | 33,84 | 34,615 | 33,72 | 10.894.864 |
21 Jun 2024 | 33,64 | 0,31 | 0,93% | 33,47 | 33,84 | 33,05 | 43.607.163 |
20 Jun 2024 | 33,33 | 0,39 | 1,18% | 33,13 | 33,525 | 32,845 | 12.547.165 |
18 Jun 2024 | 32,94 | -0,47 | -1,41% | 33,62 | 33,915 | 32,88 | 11.519.196 |
17 Jun 2024 | 33,41 | 0,49 | 1,49% | 32,93 | 33,5873 | 32,80 | 8.363.723 |
14 Jun 2024 | 32,92 | -0,85 | -2,52% | 33,65 | 33,65 | 32,605 | 7.003.651 |
13 Jun 2024 | 33,77 | -0,79 | -2,29% | 34,28 | 34,475 | 33,311 | 5.759.541 |
12 Jun 2024 | 34,56 | 0,08 | 0,23% | 34,96 | 35,04 | 34,375 | 6.997.134 |
11 Jun 2024 | 34,48 | -0,03 | -0,09% | 34,15 | 34,51 | 33,87 | 4.872.290 |
10 Jun 2024 | 34,51 | 0,43 | 1,26% | 34,18 | 34,805 | 33,77 | 6.262.513 |
07 Jun 2024 | 34,08 | 0,26 | 0,77% | 33,65 | 34,36 | 33,455 | 7.534.813 |
06 Jun 2024 | 33,82 | 0,34 | 1,02% | 33,41 | 33,8953 | 33,21 | 9.083.154 |
05 Jun 2024 | 33,48 | -0,39 | -1,15% | 33,81 | 33,96 | 33,26 | 7.983.412 |
04 Jun 2024 | 33,87 | -0,87 | -2,50% | 34,42 | 34,44 | 33,65 | 8.637.260 |
03 Jun 2024 | 34,74 | -1,96 | -5,34% | 36,70 | 36,71 | 34,46 | 7.966.634 |
31 Mai 2024 | 36,70 | 0,74 | 2,06% | 35,90 | 36,79 | 35,85 | 9.383.947 |
30 Mai 2024 | 35,96 | 0,15 | 0,42% | 35,70 | 36,15 | 35,68 | 4.293.619 |
29 Mai 2024 | 35,81 | -0,71 | -1,94% | 36,24 | 36,46 | 35,78 | 6.274.255 |
28 Mai 2024 | 36,52 | 0,41 | 1,14% | 36,39 | 37,065 | 36,215 | 4.807.125 |
24 Mai 2024 | 36,11 | 0,13 | 0,36% | 36,14 | 36,42 | 35,91 | 4.019.292 |
23 Mai 2024 | 35,98 | -0,39 | -1,07% | 36,52 | 36,84 | 35,82 | 7.214.388 |
22 Mai 2024 | 36,37 | -1,26 | -3,35% | 37,40 | 37,49 | 36,23 | 6.999.474 |
21 Mai 2024 | 37,63 | -0,33 | -0,87% | 37,87 | 38,345 | 37,60 | 4.093.034 |
20 Mai 2024 | 37,96 | 0,06 | 0,16% | 37,87 | 38,04 | 37,54 | 5.844.329 |
17 Mai 2024 | 37,90 | 0,42 | 1,12% | 37,71 | 37,92 | 37,40 | 3.638.564 |
16 Mai 2024 | 37,48 | 0,12 | 0,32% | 37,17 | 37,57 | 37,085 | 3.649.118 |
15 Mai 2024 | 37,36 | -0,20 | -0,53% | 37,49 | 37,55 | 36,4207 | 4.578.419 |
14 Mai 2024 | 37,56 | 0,22 | 0,59% | 37,42 | 37,78 | 37,19 | 5.502.022 |
13 Mai 2024 | 37,34 | 0,27 | 0,73% | 37,28 | 37,37 | 36,98 | 4.720.497 |
10 Mai 2024 | 37,07 | -0,41 | -1,09% | 37,65 | 37,82 | 36,96 | 4.942.255 |
09 Mai 2024 | 37,48 | 0,44 | 1,19% | 37,08 | 37,56 | 36,95 | 5.882.551 |
08 Mai 2024 | 37,04 | -0,16 | -0,43% | 36,89 | 37,42 | 36,77 | 4.167.265 |
07 Mai 2024 | 37,20 | 0,28 | 0,76% | 36,89 | 37,56 | 36,89 | 4.533.214 |
06 Mai 2024 | 36,92 | 0,19 | 0,52% | 37,09 | 37,48 | 36,81 | 5.525.810 |
03 Mai 2024 | 36,73 | 0,03 | 0,08% | 36,74 | 36,89 | 36,238 | 3.911.876 |
02 Mai 2024 | 36,70 | 0,37 | 1,02% | 36,66 | 37,04 | 36,46 | 5.034.249 |
01 Mai 2024 | 36,33 | -1,14 | -3,04% | 37,29 | 37,70 | 36,10 | 7.796.482 |
30 Abr 2024 | 37,47 | -1,41 | -3,63% | 38,69 | 38,80 | 37,43 | 7.440.920 |
29 Abr 2024 | 38,88 | 0,34 | 0,88% | 38,50 | 38,89 | 38,31 | 3.937.892 |