Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas HNSC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15,75 | 0,23 | 1,48% | 15,646 | 15,876 | 15,628 | 5.829 |
| 27 Jun 2024 | 15,52 | -0,18 | -1,15% | 15,57 | 15,592 | 15,52 | 1.063 |
| 26 Jun 2024 | 15,70 | 0,28 | 1,84% | 15,802 | 15,802 | 15,652 | 4.089 |
| 25 Jun 2024 | 15,416 | -0,11 | -0,73% | 15,408 | 15,472 | 15,38 | 7.702 |
| 24 Jun 2024 | 15,53 | -0,41 | -2,55% | 15,816 | 15,816 | 15,454 | 14.875 |
| 21 Jun 2024 | 15,936 | -0,39 | -2,39% | 16,072 | 16,072 | 15,828 | 6.051 |
| 20 Jun 2024 | 16,326 | -0,03 | -0,21% | 16,528 | 16,56 | 16,312 | 12.193 |
| 19 Jun 2024 | 16,36 | 0,12 | 0,74% | 16,436 | 16,436 | 16,36 | 3.846 |
| 18 Jun 2024 | 16,24 | 0,30 | 1,87% | 16,212 | 16,292 | 16,212 | 5.707 |
| 17 Jun 2024 | 15,942 | 0,06 | 0,38% | 15,998 | 15,998 | 15,942 | 3.263 |
| 14 Jun 2024 | 15,882 | 0,13 | 0,84% | 15,95 | 15,96 | 15,78 | 4.248 |
| 13 Jun 2024 | 15,75 | 0,20 | 1,30% | 15,814 | 15,838 | 15,744 | 6.178 |
| 12 Jun 2024 | 15,548 | 0,33 | 2,18% | 15,364 | 15,634 | 15,328 | 3.793 |
| 11 Jun 2024 | 15,216 | -0,06 | -0,39% | 15,292 | 15,292 | 15,18 | 18.664 |
| 10 Jun 2024 | 15,276 | 0,26 | 1,72% | 15,052 | 15,276 | 15,042 | 7.308 |
| 07 Jun 2024 | 15,018 | 0,08 | 0,56% | 15,00 | 15,022 | 14,938 | 18.293 |
| 06 Jun 2024 | 14,934 | 0,11 | 0,73% | 15,128 | 15,142 | 14,908 | 1.840 |
| 05 Jun 2024 | 14,826 | 0,46 | 3,17% | 14,394 | 14,826 | 14,394 | 11.972 |
| 04 Jun 2024 | 14,37 | -0,27 | -1,83% | 14,344 | 14,438 | 14,344 | 57.060 |
| 03 Jun 2024 | 14,638 | 0,42 | 2,98% | 14,624 | 14,638 | 14,624 | 1.879 |
| 31 Mai 2024 | 14,214 | -0,49 | -3,36% | 14,528 | 14,606 | 14,214 | 856 |
| 30 Mai 2024 | 14,708 | -0,10 | -0,66% | 14,656 | 14,708 | 14,654 | 702 |
| 29 Mai 2024 | 14,806 | -0,09 | -0,63% | 14,97 | 14,97 | 14,778 | 9.543 |
| 28 Mai 2024 | 14,90 | 0,09 | 0,62% | 14,898 | 14,90 | 14,834 | 1.462 |
| 27 Mai 2024 | 14,808 | 0,09 | 0,63% | 14,808 | 14,808 | 14,808 | 225 |
| 24 Mai 2024 | 14,716 | -0,03 | -0,22% | 14,596 | 14,716 | 14,57 | 1.262 |
| 23 Mai 2024 | 14,748 | 0,27 | 1,85% | 14,808 | 14,858 | 14,748 | 2.395 |
| 22 Mai 2024 | 14,48 | 0,12 | 0,85% | 14,37 | 14,48 | 14,37 | 554 |
| 21 Mai 2024 | 14,358 | 0,01 | 0,07% | 14,38 | 14,386 | 14,344 | 4.601 |
| 20 Mai 2024 | 14,348 | 0,13 | 0,90% | 14,166 | 14,348 | 14,16 | 7.330 |
| 17 Mai 2024 | 14,22 | -0,14 | -0,99% | 14,248 | 14,288 | 14,164 | 5.023 |
| 16 Mai 2024 | 14,362 | 0,38 | 2,69% | 14,308 | 14,362 | 14,274 | 6.668 |
| 15 Mai 2024 | 13,986 | 0,14 | 1,00% | 13,986 | 13,986 | 13,95 | 822 |
| 14 Mai 2024 | 13,848 | 0,08 | 0,58% | 13,82 | 13,85 | 13,76 | 22.530 |
| 13 Mai 2024 | 13,768 | -0,06 | -0,41% | 13,778 | 13,802 | 13,746 | 11.019 |
| 10 Mai 2024 | 13,824 | 0,22 | 1,65% | 13,648 | 13,824 | 13,648 | 13.606 |
| 09 Mai 2024 | 13,60 | -0,13 | -0,96% | 13,648 | 13,666 | 13,60 | 2.108 |
| 08 Mai 2024 | 13,732 | 0,01 | 0,07% | 13,696 | 13,732 | 13,696 | 142 |
| 07 Mai 2024 | 13,722 | 0,11 | 0,84% | 13,744 | 13,772 | 13,722 | 3.540 |
| 06 Mai 2024 | 13,608 | 0,19 | 1,39% | 13,512 | 13,608 | 13,512 | 1.391 |
| 03 Mai 2024 | 13,422 | 0,26 | 1,94% | 13,29 | 13,486 | 13,248 | 3.599 |
| 02 Mai 2024 | 13,166 | -0,45 | -3,28% | 13,126 | 13,186 | 13,126 | 658 |
| 30 Abr 2024 | 13,612 | 0,08 | 0,58% | 13,56 | 13,612 | 13,488 | 4.207 |
| 29 Abr 2024 | 13,534 | 0,21 | 1,55% | 13,614 | 13,614 | 13,534 | 1.603 |
| 26 Abr 2024 | 13,328 | 0,33 | 2,52% | 13,328 | 13,328 | 13,328 | 610 |
| 25 Abr 2024 | 13,00 | -0,17 | -1,28% | 13,082 | 13,11 | 13,00 | 1.453 |
| 24 Abr 2024 | 13,168 | 0,32 | 2,51% | 13,256 | 13,352 | 13,168 | 52.142 |
| 23 Abr 2024 | 12,846 | 0,10 | 0,80% | 12,806 | 12,848 | 12,804 | 1.288 |
| 22 Abr 2024 | 12,744 | -0,49 | -3,67% | 12,716 | 12,756 | 12,658 | 16.445 |
| 19 Abr 2024 | 13,23 | 0,00 | 0,00% | 13,23 | 13,23 | 13,23 | 0 |
| 18 Abr 2024 | 13,23 | -0,37 | -2,69% | 13,454 | 13,49 | 13,214 | 11.871 |
| 17 Abr 2024 | 13,596 | -0,22 | -1,58% | 13,758 | 13,794 | 13,596 | 16.481 |
| 16 Abr 2024 | 13,814 | -0,20 | -1,41% | 13,706 | 13,814 | 13,69 | 1.514 |
| 15 Abr 2024 | 14,012 | 0,00 | 0,00% | 14,062 | 14,074 | 14,012 | 10.532 |
| 12 Abr 2024 | 14,012 | -0,02 | -0,14% | 14,358 | 14,358 | 14,012 | 9.652 |
| 11 Abr 2024 | 14,032 | 0,17 | 1,26% | 14,03 | 14,052 | 13,92 | 7.057 |
| 10 Abr 2024 | 13,858 | 0,01 | 0,06% | 14,028 | 14,068 | 13,858 | 3.401 |
| 09 Abr 2024 | 13,85 | -0,04 | -0,26% | 13,998 | 13,998 | 13,85 | 4.197 |
| 08 Abr 2024 | 13,886 | 0,02 | 0,14% | 13,832 | 13,892 | 13,832 | 663 |
| 05 Abr 2024 | 13,866 | -0,34 | -2,39% | 13,782 | 13,894 | 13,746 | 5.846 |
| 04 Abr 2024 | 14,206 | 0,08 | 0,58% | 14,15 | 14,24 | 14,15 | 2.206 |
| 03 Abr 2024 | 14,124 | 0,08 | 0,54% | 14,08 | 14,124 | 14,004 | 2.062 |
| 02 Abr 2024 | 14,048 | 0,01 | 0,06% | 14,492 | 14,492 | 14,048 | 10.860 |
