Cotações Históricas JHDV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 32,9938 | 0,27 | 0,81% | 32,9938 | 32,9938 | 32,9938 | 4 |
13 Mai 2024 | 32,7282 | 0,05 | 0,14% | 32,7282 | 32,7282 | 32,7282 | 0 |
10 Mai 2024 | 32,6818 | 0,11 | 0,33% | 32,69 | 32,76 | 32,6818 | 7 |
09 Mai 2024 | 32,5747 | 0,14 | 0,42% | 32,5747 | 32,5747 | 32,5747 | 3 |
08 Mai 2024 | 32,4391 | 0,08 | 0,24% | 32,4391 | 32,4391 | 32,4391 | 2 |
07 Mai 2024 | 32,3621 | 0,04 | 0,14% | 32,3621 | 32,3621 | 32,3621 | 2 |
06 Mai 2024 | 32,3177 | 0,35 | 1,11% | 32,105 | 32,3177 | 32,105 | 3 |
03 Mai 2024 | 31,964 | 0,38 | 1,20% | 31,964 | 31,964 | 31,964 | 10 |
02 Mai 2024 | 31,5865 | 0,24 | 0,76% | 31,65 | 31,65 | 31,5865 | 5 |
01 Mai 2024 | 31,3467 | -0,14 | -0,43% | 31,3467 | 31,3467 | 31,3467 | 5 |
30 Abr 2024 | 31,4826 | -0,41 | -1,29% | 31,84 | 31,84 | 31,4826 | 4 |
29 Abr 2024 | 31,894 | 0,15 | 0,46% | 31,894 | 31,894 | 31,894 | 3 |
26 Abr 2024 | 31,7479 | 0,20 | 0,63% | 31,65 | 31,7479 | 31,65 | 2 |
25 Abr 2024 | 31,5505 | -0,13 | -0,40% | 31,53 | 31,5505 | 31,53 | 3 |
24 Abr 2024 | 31,6776 | 0,13 | 0,43% | 31,6776 | 31,6776 | 31,6776 | 0 |
23 Abr 2024 | 31,5427 | 0,35 | 1,11% | 31,5427 | 31,5427 | 31,5427 | 1 |
22 Abr 2024 | 31,1974 | 0,24 | 0,78% | 31,14 | 31,1974 | 31,14 | 6 |
19 Abr 2024 | 30,9546 | -0,10 | -0,32% | 30,9546 | 30,9546 | 30,9546 | 20 |
18 Abr 2024 | 31,0525 | -0,13 | -0,43% | 31,0525 | 31,0525 | 31,0525 | 60 |
17 Abr 2024 | 31,1866 | -0,20 | -0,65% | 31,44 | 31,44 | 31,17 | 31 |
16 Abr 2024 | 31,3894 | -0,10 | -0,31% | 31,3894 | 31,3894 | 31,3894 | 2 |
15 Abr 2024 | 31,4864 | -0,26 | -0,83% | 32,04 | 32,04 | 31,43 | 186 |
12 Abr 2024 | 31,7506 | -0,49 | -1,51% | 31,97 | 32,03 | 31,7506 | 40 |
11 Abr 2024 | 32,2358 | 0,18 | 0,56% | 32,18 | 32,2358 | 32,18 | 2 |
10 Abr 2024 | 32,0573 | -0,43 | -1,34% | 32,0573 | 32,0573 | 32,0573 | 0 |
09 Abr 2024 | 32,4922 | 0,08 | 0,23% | 32,3499 | 32,4922 | 32,3499 | 852 |
08 Abr 2024 | 32,4166 | 0,03 | 0,10% | 32,46 | 32,46 | 32,4166 | 7 |
05 Abr 2024 | 32,3858 | 0,24 | 0,76% | 32,3858 | 32,3858 | 32,3858 | 4 |
04 Abr 2024 | 32,1427 | -0,34 | -1,03% | 32,79 | 32,79 | 32,1427 | 8 |
03 Abr 2024 | 32,4783 | -0,02 | -0,05% | 32,4783 | 32,4783 | 32,4783 | 1 |
02 Abr 2024 | 32,4944 | -0,23 | -0,70% | 32,4944 | 32,4944 | 32,4944 | 4 |
01 Abr 2024 | 32,7221 | -0,20 | -0,60% | 32,85 | 32,85 | 32,7221 | 2 |
28 Mar 2024 | 32,92 | 0,16 | 0,48% | 32,88 | 32,92 | 32,88 | 9 |
27 Mar 2024 | 32,7623 | 0,41 | 1,28% | 32,57 | 32,7623 | 32,57 | 17 |
26 Mar 2024 | 32,3487 | -0,15 | -0,46% | 32,3487 | 32,3487 | 32,3487 | 5 |
25 Mar 2024 | 32,4996 | -0,25 | -0,75% | 32,4996 | 32,4996 | 32,4996 | 28 |
22 Mar 2024 | 32,7449 | -0,14 | -0,43% | 32,87 | 32,87 | 32,7449 | 2 |
21 Mar 2024 | 32,8847 | 0,22 | 0,67% | 32,8847 | 32,8847 | 32,8847 | 10 |
20 Mar 2024 | 32,6662 | 0,33 | 1,03% | 32,6662 | 32,6662 | 32,6662 | 17 |
19 Mar 2024 | 32,3326 | 0,17 | 0,52% | 32,3326 | 32,3326 | 32,3326 | 9 |
18 Mar 2024 | 32,1651 | 0,07 | 0,23% | 32,31 | 32,31 | 32,1651 | 5 |
15 Mar 2024 | 32,0928 | -0,18 | -0,55% | 32,14 | 32,14 | 32,0928 | 101 |
14 Mar 2024 | 32,2714 | -0,18 | -0,56% | 32,20 | 32,2714 | 32,20 | 901 |
13 Mar 2024 | 32,4528 | -0,04 | -0,13% | 32,4528 | 32,4528 | 32,4528 | 85 |
12 Mar 2024 | 32,4962 | 0,33 | 1,03% | 32,4962 | 32,4962 | 32,4962 | 1 |
11 Mar 2024 | 32,1663 | -0,04 | -0,12% | 32,14 | 32,1663 | 32,14 | 82 |
08 Mar 2024 | 32,2037 | -0,22 | -0,68% | 32,2037 | 32,2037 | 32,2037 | 8 |
07 Mar 2024 | 32,4228 | 0,29 | 0,91% | 32,30 | 32,4228 | 32,30 | 2 |
06 Mar 2024 | 32,1294 | 0,25 | 0,79% | 32,10 | 32,1294 | 32,10 | 40 |
05 Mar 2024 | 31,8787 | -0,28 | -0,87% | 31,8787 | 31,8787 | 31,8787 | 10 |
04 Mar 2024 | 32,157 | 0,10 | 0,32% | 32,10 | 32,157 | 32,10 | 2 |
01 Mar 2024 | 32,0551 | 0,25 | 0,79% | 32,0551 | 32,0551 | 32,0551 | 1 |
29 Fev 2024 | 31,8032 | 0,20 | 0,62% | 31,72 | 31,8032 | 31,72 | 4 |
28 Fev 2024 | 31,6082 | -0,05 | -0,14% | 31,6082 | 31,6082 | 31,6082 | 8 |
27 Fev 2024 | 31,6539 | 0,04 | 0,13% | 31,6539 | 31,6539 | 31,6539 | 0 |
26 Fev 2024 | 31,6128 | -0,16 | -0,51% | 31,78 | 31,78 | 31,6128 | 3 |
23 Fev 2024 | 31,7744 | 0,01 | 0,04% | 31,87 | 31,87 | 31,7744 | 2 |
22 Fev 2024 | 31,7617 | 0,56 | 1,79% | 31,57 | 31,7617 | 31,57 | 1 |
21 Fev 2024 | 31,2039 | 0,12 | 0,40% | 31,2039 | 31,2039 | 31,2039 | 2 |
20 Fev 2024 | 31,08 | -0,22 | -0,71% | 31,08 | 31,08 | 31,08 | 0 |
16 Fev 2024 | 31,3036 | -0,08 | -0,24% | 31,3036 | 31,3036 | 31,3036 | 128 |
15 Fev 2024 | 31,3799 | 0,21 | 0,66% | 31,3799 | 31,3799 | 31,3799 | 2 |