Cotações Históricas HER
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 3,358 | -0,04 | -1,24% | 3,41 | 3,414 | 3,336 | 3.139.699 |
25 Abr 2024 | 3,40 | 0,04 | 1,07% | 3,374 | 3,418 | 3,364 | 7.542.681 |
24 Abr 2024 | 3,364 | 0,03 | 0,84% | 3,332 | 3,368 | 3,316 | 2.762.358 |
23 Abr 2024 | 3,336 | 0,08 | 2,46% | 3,254 | 3,366 | 3,244 | 4.213.696 |
22 Abr 2024 | 3,256 | 0,04 | 1,31% | 3,242 | 3,26 | 3,22 | 2.238.462 |
19 Abr 2024 | 3,214 | 0,02 | 0,63% | 3,206 | 3,224 | 3,156 | 3.091.435 |
18 Abr 2024 | 3,194 | 0,06 | 1,78% | 3,17 | 3,196 | 3,144 | 3.312.388 |
17 Abr 2024 | 3,138 | 0,01 | 0,45% | 3,114 | 3,184 | 3,114 | 3.125.388 |
16 Abr 2024 | 3,124 | -0,03 | -1,08% | 3,118 | 3,154 | 3,104 | 2.544.515 |
15 Abr 2024 | 3,158 | -0,02 | -0,63% | 3,17 | 3,20 | 3,142 | 2.146.255 |
12 Abr 2024 | 3,178 | 0,03 | 1,08% | 3,178 | 3,21 | 3,166 | 3.013.930 |
11 Abr 2024 | 3,144 | 0,01 | 0,32% | 3,138 | 3,152 | 3,096 | 2.694.914 |
10 Abr 2024 | 3,134 | 0,01 | 0,19% | 3,148 | 3,198 | 3,104 | 2.813.039 |
09 Abr 2024 | 3,128 | -0,01 | -0,45% | 3,128 | 3,134 | 3,104 | 1.540.088 |
08 Abr 2024 | 3,142 | 0,01 | 0,45% | 3,122 | 3,152 | 3,12 | 1.232.705 |
05 Abr 2024 | 3,128 | -0,06 | -2,01% | 3,178 | 3,194 | 3,118 | 2.686.666 |
04 Abr 2024 | 3,192 | 0,04 | 1,27% | 3,166 | 3,208 | 3,164 | 2.439.022 |
03 Abr 2024 | 3,152 | -0,08 | -2,41% | 3,22 | 3,238 | 3,142 | 4.389.772 |
02 Abr 2024 | 3,23 | -0,03 | -0,92% | 3,252 | 3,27 | 3,224 | 2.855.456 |
28 Mar 2024 | 3,26 | -0,03 | -0,79% | 3,29 | 3,308 | 3,248 | 2.846.861 |
27 Mar 2024 | 3,286 | 0,01 | 0,31% | 3,292 | 3,316 | 3,256 | 2.135.688 |
26 Mar 2024 | 3,276 | -0,05 | -1,50% | 3,32 | 3,372 | 3,248 | 3.365.023 |
25 Mar 2024 | 3,326 | 0,03 | 0,85% | 3,292 | 3,328 | 3,278 | 1.888.560 |
22 Mar 2024 | 3,298 | 0,05 | 1,54% | 3,282 | 3,31 | 3,248 | 1.756.982 |
21 Mar 2024 | 3,248 | -0,03 | -0,98% | 3,324 | 3,324 | 3,248 | 1.497.630 |
20 Mar 2024 | 3,28 | 0,00 | 0,00% | 3,294 | 3,30 | 3,264 | 1.752.130 |
19 Mar 2024 | 3,28 | -0,04 | -1,15% | 3,306 | 3,306 | 3,246 | 2.968.625 |
18 Mar 2024 | 3,318 | -0,05 | -1,60% | 3,36 | 3,378 | 3,312 | 1.944.723 |
15 Mar 2024 | 3,372 | 0,02 | 0,54% | 3,352 | 3,384 | 3,352 | 4.751.036 |
14 Mar 2024 | 3,354 | 0,02 | 0,54% | 3,33 | 3,378 | 3,33 | 1.982.381 |
13 Mar 2024 | 3,336 | 0,00 | -0,12% | 3,35 | 3,39 | 3,33 | 3.350.436 |
12 Mar 2024 | 3,34 | -0,01 | -0,36% | 3,34 | 3,352 | 3,30 | 3.121.069 |
11 Mar 2024 | 3,352 | 0,01 | 0,42% | 3,342 | 3,354 | 3,30 | 1.704.452 |
08 Mar 2024 | 3,338 | 0,02 | 0,60% | 3,308 | 3,364 | 3,286 | 1.729.131 |
07 Mar 2024 | 3,318 | 0,03 | 0,97% | 3,286 | 3,338 | 3,268 | 2.062.843 |
06 Mar 2024 | 3,286 | 0,02 | 0,55% | 3,28 | 3,33 | 3,262 | 3.595.429 |
05 Mar 2024 | 3,268 | 0,07 | 2,19% | 3,22 | 3,284 | 3,182 | 2.616.095 |
04 Mar 2024 | 3,198 | -0,01 | -0,31% | 3,244 | 3,248 | 3,172 | 2.296.020 |
01 Mar 2024 | 3,208 | 0,00 | 0,00% | 3,23 | 3,26 | 3,194 | 2.593.579 |
29 Fev 2024 | 3,208 | 0,02 | 0,63% | 3,192 | 3,226 | 3,176 | 2.097.996 |
28 Fev 2024 | 3,188 | 0,00 | -0,06% | 3,21 | 3,216 | 3,164 | 1.078.585 |
27 Fev 2024 | 3,19 | 0,01 | 0,31% | 3,172 | 3,204 | 3,154 | 2.509.931 |
26 Fev 2024 | 3,18 | -0,06 | -1,91% | 3,228 | 3,238 | 3,174 | 1.919.777 |
23 Fev 2024 | 3,242 | 0,02 | 0,50% | 3,218 | 3,244 | 3,202 | 1.582.318 |
22 Fev 2024 | 3,226 | -0,03 | -0,86% | 3,256 | 3,256 | 3,196 | 2.288.554 |
21 Fev 2024 | 3,254 | 0,03 | 0,99% | 3,214 | 3,254 | 3,186 | 1.913.824 |
20 Fev 2024 | 3,222 | 0,06 | 1,77% | 3,158 | 3,228 | 3,148 | 1.826.209 |
19 Fev 2024 | 3,166 | 0,02 | 0,76% | 3,16 | 3,17 | 3,124 | 1.823.358 |
16 Fev 2024 | 3,142 | -0,03 | -0,82% | 3,186 | 3,192 | 3,132 | 2.491.304 |
15 Fev 2024 | 3,168 | 0,03 | 0,89% | 3,15 | 3,182 | 3,124 | 1.732.188 |
14 Fev 2024 | 3,14 | 0,00 | 0,06% | 3,12 | 3,16 | 3,12 | 1.817.903 |
13 Fev 2024 | 3,138 | 0,05 | 1,55% | 3,098 | 3,17 | 3,082 | 3.603.609 |
12 Fev 2024 | 3,09 | 0,04 | 1,25% | 3,082 | 3,108 | 3,062 | 2.277.076 |
09 Fev 2024 | 3,052 | -0,09 | -2,80% | 3,128 | 3,132 | 3,018 | 3.976.769 |
08 Fev 2024 | 3,14 | -0,01 | -0,44% | 3,158 | 3,182 | 3,114 | 2.581.576 |
07 Fev 2024 | 3,154 | 0,00 | 0,06% | 3,154 | 3,166 | 3,13 | 2.959.630 |
06 Fev 2024 | 3,152 | 0,04 | 1,42% | 3,134 | 3,152 | 3,088 | 2.507.174 |
05 Fev 2024 | 3,108 | -0,05 | -1,58% | 3,144 | 3,17 | 3,096 | 2.027.401 |
02 Fev 2024 | 3,158 | 0,00 | -0,13% | 3,208 | 3,224 | 3,152 | 1.831.972 |
01 Fev 2024 | 3,162 | -0,14 | -4,12% | 3,222 | 3,248 | 3,152 | 5.049.906 |
31 Jan 2024 | 3,298 | 0,09 | 2,81% | 3,226 | 3,306 | 3,206 | 8.185.258 |
30 Jan 2024 | 3,208 | -0,02 | -0,62% | 3,25 | 3,268 | 3,182 | 3.898.703 |
29 Jan 2024 | 3,228 | -0,01 | -0,19% | 3,236 | 3,238 | 3,166 | 3.190.000 |