Cotações Históricas SRHQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 33,4436 | 0,13 | 0,38% | 33,39 | 33,4436 | 33,39 | 37 |
27 Jun 2024 | 33,316 | -0,03 | -0,10% | 33,316 | 33,316 | 33,316 | 0 |
26 Jun 2024 | 33,3508 | -0,06 | -0,17% | 33,29 | 33,3508 | 33,29 | 2.250 |
25 Jun 2024 | 33,4086 | -0,30 | -0,90% | 33,4501 | 33,4501 | 33,4086 | 780 |
24 Jun 2024 | 33,7135 | 0,12 | 0,35% | 33,7135 | 33,7135 | 33,7135 | 10 |
21 Jun 2024 | 33,5953 | 0,19 | 0,56% | 33,5953 | 33,5953 | 33,5953 | 0 |
20 Jun 2024 | 33,4073 | 0,03 | 0,10% | 33,4073 | 33,4073 | 33,4073 | 5 |
18 Jun 2024 | 33,374 | 0,03 | 0,08% | 33,374 | 33,374 | 33,374 | 12 |
17 Jun 2024 | 33,3467 | 0,32 | 0,97% | 33,13 | 33,3467 | 33,13 | 2 |
14 Jun 2024 | 33,0269 | -0,32 | -0,95% | 33,0269 | 33,0269 | 33,0269 | 1 |
13 Jun 2024 | 33,3444 | -0,13 | -0,39% | 33,3444 | 33,3444 | 33,3444 | 1 |
12 Jun 2024 | 33,4735 | 0,26 | 0,78% | 33,61 | 33,63 | 33,4735 | 403 |
11 Jun 2024 | 33,2154 | -0,04 | -0,12% | 33,2154 | 33,2154 | 33,2154 | 1 |
10 Jun 2024 | 33,2554 | 0,07 | 0,23% | 33,065 | 33,2554 | 33,065 | 3 |
07 Jun 2024 | 33,1807 | -0,12 | -0,35% | 33,1807 | 33,1807 | 33,1807 | 0 |
06 Jun 2024 | 33,2965 | -0,10 | -0,31% | 33,2965 | 33,2965 | 33,2965 | 1 |
05 Jun 2024 | 33,40 | 0,21 | 0,62% | 33,40 | 33,40 | 33,40 | 1 |
04 Jun 2024 | 33,1935 | -0,15 | -0,46% | 33,40 | 33,40 | 33,1935 | 3 |
03 Jun 2024 | 33,3483 | -0,18 | -0,55% | 33,3483 | 33,3483 | 33,3483 | 2 |
31 Mai 2024 | 33,5325 | 0,37 | 1,12% | 33,5325 | 33,5325 | 33,5325 | 1 |
30 Mai 2024 | 33,1624 | 0,14 | 0,44% | 33,1624 | 33,1624 | 33,1624 | 2 |
29 Mai 2024 | 33,0187 | -0,27 | -0,82% | 33,0187 | 33,0187 | 33,0187 | 1 |
28 Mai 2024 | 33,2922 | -0,31 | -0,92% | 33,66 | 33,66 | 33,29 | 104 |
24 Mai 2024 | 33,6009 | 0,07 | 0,22% | 33,6009 | 33,6009 | 33,6009 | 2 |
23 Mai 2024 | 33,5288 | -0,22 | -0,66% | 33,54 | 33,54 | 33,5288 | 3 |
22 Mai 2024 | 33,7512 | -0,19 | -0,57% | 33,77 | 33,77 | 33,7512 | 30 |
21 Mai 2024 | 33,946 | -0,17 | -0,51% | 33,93 | 33,946 | 33,895 | 454 |
20 Mai 2024 | 34,1209 | 0,00 | -0,01% | 34,1209 | 34,1209 | 34,1209 | 1 |
17 Mai 2024 | 34,1247 | -0,16 | -0,46% | 34,1247 | 34,1247 | 34,1247 | 1 |
16 Mai 2024 | 34,282 | -0,02 | -0,05% | 34,282 | 34,282 | 34,282 | 1 |
15 Mai 2024 | 34,2999 | 0,29 | 0,85% | 34,50 | 34,50 | 34,25 | 1.562 |
14 Mai 2024 | 34,0118 | 0,10 | 0,29% | 34,30 | 34,30 | 34,0118 | 3 |
13 Mai 2024 | 33,912 | -0,04 | -0,12% | 34,03 | 34,0519 | 33,912 | 604 |
10 Mai 2024 | 33,9532 | 0,06 | 0,17% | 33,9532 | 33,9532 | 33,9532 | 1 |
09 Mai 2024 | 33,8955 | 0,19 | 0,57% | 33,8955 | 33,8955 | 33,8955 | 7 |
08 Mai 2024 | 33,7031 | -0,20 | -0,60% | 33,7031 | 33,7031 | 33,7031 | 1 |
07 Mai 2024 | 33,9055 | 0,25 | 0,74% | 33,9055 | 33,9055 | 33,9055 | 1 |
06 Mai 2024 | 33,6567 | 0,36 | 1,08% | 33,6567 | 33,6567 | 33,6567 | 0 |
03 Mai 2024 | 33,2978 | 0,21 | 0,65% | 33,48 | 33,48 | 33,2978 | 1.002 |
02 Mai 2024 | 33,0834 | 0,14 | 0,41% | 33,0834 | 33,0834 | 33,0834 | 2 |
01 Mai 2024 | 32,9467 | -0,09 | -0,27% | 32,9467 | 32,9467 | 32,9467 | 3 |
30 Abr 2024 | 33,0355 | -0,46 | -1,36% | 33,0355 | 33,0355 | 33,0355 | 2 |
29 Abr 2024 | 33,4909 | 0,16 | 0,48% | 33,56 | 33,56 | 33,4909 | 3 |
26 Abr 2024 | 33,3312 | 0,03 | 0,10% | 33,3312 | 33,3312 | 33,3312 | 1 |
25 Abr 2024 | 33,2987 | -0,23 | -0,69% | 33,2987 | 33,2987 | 33,2987 | 0 |
24 Abr 2024 | 33,5306 | 0,00 | 0,00% | 33,30 | 33,5306 | 33,30 | 303 |
23 Abr 2024 | 33,5315 | 0,33 | 0,98% | 33,47 | 33,5315 | 33,47 | 1 |
22 Abr 2024 | 33,2049 | 0,11 | 0,32% | 33,16 | 33,30 | 33,16 | 2.283 |
19 Abr 2024 | 33,0981 | -0,02 | -0,06% | 33,42 | 33,42 | 33,0981 | 150 |
18 Abr 2024 | 33,1172 | -0,06 | -0,17% | 33,1172 | 33,1172 | 33,1172 | 2 |
17 Abr 2024 | 33,1742 | -0,20 | -0,59% | 33,1742 | 33,1742 | 33,1742 | 5 |
16 Abr 2024 | 33,3709 | -0,02 | -0,07% | 33,27 | 33,3709 | 33,27 | 8 |
15 Abr 2024 | 33,3937 | -0,32 | -0,94% | 33,3937 | 33,3937 | 33,3937 | 1 |
12 Abr 2024 | 33,7109 | -0,56 | -1,64% | 33,7109 | 33,7109 | 33,7109 | 8 |
11 Abr 2024 | 34,273 | 0,11 | 0,33% | 34,14 | 34,273 | 34,14 | 19 |
10 Abr 2024 | 34,1614 | -0,56 | -1,63% | 34,1614 | 34,1614 | 34,1614 | 1 |
09 Abr 2024 | 34,7263 | -0,14 | -0,39% | 34,7263 | 34,7263 | 34,7263 | 19 |
08 Abr 2024 | 34,8631 | 0,03 | 0,09% | 34,8631 | 34,8631 | 34,8631 | 0 |
05 Abr 2024 | 34,8323 | 0,36 | 1,03% | 34,58 | 34,8323 | 34,58 | 308 |
04 Abr 2024 | 34,4768 | -0,37 | -1,05% | 34,4768 | 34,4768 | 34,4768 | 0 |
03 Abr 2024 | 34,8422 | 0,31 | 0,91% | 34,845 | 34,845 | 34,82 | 1.117 |
02 Abr 2024 | 34,5276 | -0,36 | -1,03% | 34,5276 | 34,5276 | 34,5276 | 0 |
01 Abr 2024 | 34,8861 | -0,11 | -0,32% | 34,8861 | 34,8861 | 34,8861 | 2 |