Cotações Históricas HIBL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Abr 2024 | 38,30 | -0,85 | -2,17% | 38,63 | 39,00 | 37,6804 | 88.816 |
15 Abr 2024 | 39,15 | -1,74 | -4,26% | 42,14 | 42,5986 | 38,57 | 138.800 |
12 Abr 2024 | 40,89 | -3,23 | -7,32% | 42,52 | 42,61 | 40,4663 | 139.305 |
11 Abr 2024 | 44,12 | 0,77 | 1,78% | 43,65 | 44,2823 | 42,09 | 75.028 |
10 Abr 2024 | 43,35 | -3,94 | -8,33% | 44,28 | 44,78 | 42,50 | 159.477 |
09 Abr 2024 | 47,29 | 1,24 | 2,69% | 46,69 | 47,29 | 45,53 | 82.374 |
08 Abr 2024 | 46,05 | 1,43 | 3,20% | 45,18 | 46,3765 | 45,18 | 39.772 |
05 Abr 2024 | 44,62 | 0,71 | 1,62% | 44,01 | 45,06 | 43,56 | 53.093 |
04 Abr 2024 | 43,91 | -2,13 | -4,63% | 47,44 | 47,805 | 43,70 | 83.105 |
03 Abr 2024 | 46,04 | 0,59 | 1,30% | 44,87 | 46,1464 | 44,75 | 84.322 |
02 Abr 2024 | 45,45 | -2,46 | -5,13% | 46,42 | 46,42 | 44,86 | 74.290 |
01 Abr 2024 | 47,91 | -1,08 | -2,20% | 49,24 | 49,54 | 47,64 | 68.379 |
28 Mar 2024 | 48,99 | 0,73 | 1,51% | 48,41 | 49,20 | 48,41 | 60.413 |
27 Mar 2024 | 48,26 | 2,79 | 6,14% | 46,55 | 48,35 | 46,0902 | 74.212 |
26 Mar 2024 | 45,47 | -0,47 | -1,02% | 46,60 | 47,00 | 45,45 | 61.127 |
25 Mar 2024 | 45,94 | -0,36 | -0,78% | 45,93 | 46,45 | 45,83 | 37.864 |
22 Mar 2024 | 46,30 | -1,40 | -2,94% | 47,25 | 47,76 | 46,21 | 43.662 |
21 Mar 2024 | 47,70 | 1,67 | 3,63% | 47,17 | 48,42 | 47,17 | 77.919 |
20 Mar 2024 | 46,03 | 2,90 | 6,72% | 43,04 | 46,08 | 42,975 | 78.585 |
19 Mar 2024 | 43,13 | 0,28 | 0,65% | 42,03 | 43,14 | 41,81 | 45.298 |
18 Mar 2024 | 42,85 | 0,67 | 1,59% | 43,20 | 43,3096 | 42,39 | 34.900 |
15 Mar 2024 | 42,18 | -0,94 | -2,18% | 42,29 | 42,945 | 42,05 | 79.392 |
14 Mar 2024 | 43,12 | -2,61 | -5,71% | 45,24 | 45,2445 | 42,16 | 96.715 |
13 Mar 2024 | 45,73 | -0,34 | -0,74% | 45,66 | 46,55 | 45,41 | 29.266 |
12 Mar 2024 | 46,07 | 0,47 | 1,03% | 45,92 | 46,3078 | 44,83 | 50.634 |
11 Mar 2024 | 45,60 | -0,24 | -0,52% | 45,31 | 45,8775 | 44,601 | 28.772 |
08 Mar 2024 | 45,84 | -0,62 | -1,33% | 47,37 | 48,135 | 45,68 | 109.833 |
07 Mar 2024 | 46,46 | 1,87 | 4,19% | 45,59 | 46,8689 | 45,59 | 51.983 |
06 Mar 2024 | 44,59 | 0,93 | 2,13% | 45,04 | 45,1269 | 43,961 | 76.617 |
05 Mar 2024 | 43,66 | -1,44 | -3,19% | 44,01 | 44,73 | 43,15 | 70.247 |
04 Mar 2024 | 45,10 | -0,46 | -1,01% | 45,88 | 46,01 | 45,09 | 123.614 |
01 Mar 2024 | 45,56 | 1,60 | 3,64% | 44,09 | 45,7751 | 43,32 | 104.384 |
29 Fev 2024 | 43,96 | 1,68 | 3,97% | 43,28 | 44,3699 | 42,84 | 354.283 |
28 Fev 2024 | 42,28 | -0,56 | -1,31% | 41,92 | 42,9138 | 41,75 | 43.751 |
27 Fev 2024 | 42,84 | 1,38 | 3,33% | 42,42 | 43,025 | 42,375 | 59.959 |
26 Fev 2024 | 41,46 | -0,48 | -1,14% | 41,99 | 42,50 | 41,28 | 128.773 |
23 Fev 2024 | 41,94 | -0,45 | -1,06% | 42,46 | 42,61 | 41,82 | 91.775 |
22 Fev 2024 | 42,39 | 1,70 | 4,18% | 42,48 | 43,00 | 41,97 | 129.478 |
21 Fev 2024 | 40,69 | -0,36 | -0,88% | 40,01 | 40,71 | 39,81 | 67.153 |
20 Fev 2024 | 41,05 | -1,31 | -3,09% | 41,34 | 41,34 | 40,35 | 88.094 |
16 Fev 2024 | 42,36 | -1,47 | -3,35% | 43,15 | 43,48 | 42,21 | 73.886 |
15 Fev 2024 | 43,83 | 1,54 | 3,64% | 43,01 | 44,10 | 42,99 | 96.161 |
14 Fev 2024 | 42,29 | 2,16 | 5,38% | 41,01 | 42,29 | 40,72 | 67.535 |
13 Fev 2024 | 40,13 | -3,90 | -8,86% | 40,55 | 41,03 | 39,04 | 164.657 |
12 Fev 2024 | 44,03 | 1,31 | 3,07% | 42,79 | 45,1399 | 42,79 | 91.609 |
09 Fev 2024 | 42,72 | 0,63 | 1,50% | 42,33 | 42,94 | 41,79 | 171.709 |
08 Fev 2024 | 42,09 | 0,87 | 2,11% | 41,00 | 42,39 | 41,00 | 77.665 |
07 Fev 2024 | 41,22 | 0,72 | 1,78% | 41,27 | 41,64 | 39,79 | 199.876 |
06 Fev 2024 | 40,50 | 0,31 | 0,77% | 40,23 | 40,60 | 39,74 | 48.359 |
05 Fev 2024 | 40,19 | -0,52 | -1,28% | 40,61 | 40,61 | 39,102 | 68.889 |
02 Fev 2024 | 40,71 | 0,67 | 1,67% | 39,39 | 41,15 | 38,81 | 148.018 |
01 Fev 2024 | 40,04 | 1,31 | 3,38% | 39,62 | 40,1299 | 37,7636 | 96.241 |
31 Jan 2024 | 38,73 | -2,35 | -5,72% | 40,10 | 41,40 | 38,58 | 123.103 |
30 Jan 2024 | 41,08 | -0,87 | -2,07% | 41,56 | 42,00 | 41,06 | 44.547 |
29 Jan 2024 | 41,95 | 1,71 | 4,25% | 40,31 | 42,01 | 40,13 | 100.103 |
26 Jan 2024 | 40,24 | -0,71 | -1,73% | 40,66 | 41,0899 | 40,13 | 63.336 |
25 Jan 2024 | 40,95 | 1,04 | 2,61% | 41,27 | 41,3899 | 40,30 | 133.919 |
24 Jan 2024 | 39,91 | -0,21 | -0,52% | 41,48 | 41,53 | 39,791 | 210.516 |
23 Jan 2024 | 40,12 | -0,08 | -0,20% | 40,61 | 40,84 | 39,5201 | 73.318 |
22 Jan 2024 | 40,20 | 1,06 | 2,71% | 39,81 | 41,03 | 39,64 | 255.525 |
19 Jan 2024 | 39,14 | 1,88 | 5,05% | 37,65 | 39,14 | 37,0047 | 204.194 |
18 Jan 2024 | 37,26 | 1,31 | 3,64% | 36,88 | 37,3287 | 35,927 | 116.098 |