Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas HSJD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 16,076 | 0,08 | 0,49% | 16,034 | 16,076 | 16,012 | 5.939 |
| 26 Jun 2024 | 15,998 | -0,03 | -0,16% | 16,102 | 16,102 | 15,998 | 8.985 |
| 25 Jun 2024 | 16,024 | 0,26 | 1,65% | 16,02 | 16,044 | 15,986 | 7.009 |
| 24 Jun 2024 | 15,764 | 0,17 | 1,10% | 15,68 | 15,764 | 15,68 | 23.320 |
| 21 Jun 2024 | 15,592 | -0,13 | -0,85% | 15,65 | 15,684 | 15,59 | 54.285 |
| 20 Jun 2024 | 15,726 | 0,05 | 0,32% | 15,746 | 15,748 | 15,706 | 6.841 |
| 19 Jun 2024 | 15,676 | 0,01 | 0,04% | 15,732 | 15,764 | 15,676 | 11.828 |
| 18 Jun 2024 | 15,67 | -0,01 | -0,05% | 15,69 | 15,69 | 15,664 | 4.838 |
| 17 Jun 2024 | 15,678 | -0,26 | -1,61% | 15,708 | 15,708 | 15,664 | 15.566 |
| 14 Jun 2024 | 15,934 | 0,22 | 1,37% | 15,882 | 15,934 | 15,878 | 7.488 |
| 13 Jun 2024 | 15,718 | -0,37 | -2,30% | 15,794 | 15,826 | 15,704 | 38.550 |
| 12 Jun 2024 | 16,088 | -0,03 | -0,20% | 16,004 | 16,096 | 15,962 | 80.223 |
| 11 Jun 2024 | 16,12 | -0,05 | -0,31% | 16,122 | 16,13 | 16,10 | 6.025 |
| 10 Jun 2024 | 16,17 | 0,13 | 0,81% | 16,148 | 16,182 | 16,146 | 7.663 |
| 07 Jun 2024 | 16,04 | 0,04 | 0,26% | 15,984 | 16,04 | 15,934 | 7.604 |
| 06 Jun 2024 | 15,998 | 0,05 | 0,34% | 15,99 | 16,004 | 15,966 | 6.694 |
| 05 Jun 2024 | 15,944 | -0,15 | -0,93% | 15,916 | 15,944 | 15,902 | 4.122 |
| 04 Jun 2024 | 16,094 | -0,02 | -0,15% | 16,038 | 16,10 | 16,038 | 6.000 |
| 03 Jun 2024 | 16,118 | 0,19 | 1,18% | 16,092 | 16,118 | 16,058 | 15.272 |
| 31 Mai 2024 | 15,93 | 0,14 | 0,86% | 15,946 | 16,01 | 15,77 | 69.135 |
| 30 Mai 2024 | 15,794 | 0,07 | 0,43% | 15,774 | 15,794 | 15,774 | 5.926 |
| 29 Mai 2024 | 15,726 | -0,26 | -1,64% | 15,814 | 15,814 | 15,724 | 4.653 |
| 28 Mai 2024 | 15,988 | -0,01 | -0,06% | 15,984 | 15,996 | 15,984 | 15.348 |
| 27 Mai 2024 | 15,998 | 0,16 | 1,00% | 15,976 | 16,002 | 15,964 | 3.018 |
| 24 Mai 2024 | 15,84 | 0,00 | 0,00% | 15,838 | 15,862 | 15,81 | 17.104 |
| 23 Mai 2024 | 15,84 | 0,00 | -0,01% | 15,898 | 15,934 | 15,84 | 8.753 |
| 22 Mai 2024 | 15,842 | -0,17 | -1,06% | 15,802 | 15,842 | 15,78 | 6.649 |
| 21 Mai 2024 | 16,012 | 0,01 | 0,05% | 15,954 | 16,012 | 15,936 | 50.983 |
| 20 Mai 2024 | 16,004 | 0,10 | 0,65% | 16,05 | 16,064 | 15,994 | 23.377 |
| 17 Mai 2024 | 15,90 | 0,01 | 0,08% | 15,88 | 15,938 | 15,88 | 9.485 |
| 16 Mai 2024 | 15,888 | 0,04 | 0,23% | 15,896 | 15,898 | 15,88 | 14.039 |
| 15 Mai 2024 | 15,852 | 0,12 | 0,74% | 15,806 | 15,868 | 15,806 | 4.457 |
| 14 Mai 2024 | 15,736 | 0,00 | 0,00% | 15,688 | 15,736 | 15,686 | 5.532 |
| 13 Mai 2024 | 15,736 | -0,06 | -0,38% | 15,732 | 15,748 | 15,694 | 8.121 |
| 10 Mai 2024 | 15,796 | -0,05 | -0,34% | 15,864 | 15,88 | 15,796 | 15.482 |
| 09 Mai 2024 | 15,85 | -0,03 | -0,20% | 15,756 | 15,85 | 15,756 | 10.784 |
| 08 Mai 2024 | 15,882 | -0,20 | -1,22% | 15,84 | 15,882 | 15,812 | 8.555 |
| 07 Mai 2024 | 16,078 | -0,15 | -0,95% | 16,162 | 16,18 | 16,068 | 5.988 |
| 06 Mai 2024 | 16,232 | 0,11 | 0,67% | 16,164 | 16,252 | 16,164 | 3.610 |
| 03 Mai 2024 | 16,124 | 0,04 | 0,22% | 16,128 | 16,136 | 16,06 | 4.471 |
| 02 Mai 2024 | 16,088 | 0,13 | 0,83% | 16,08 | 16,122 | 16,08 | 11.639 |
| 30 Abr 2024 | 15,956 | 0,17 | 1,10% | 16,008 | 16,014 | 15,956 | 10.714 |
| 29 Abr 2024 | 15,782 | 0,03 | 0,19% | 15,86 | 15,886 | 15,782 | 8.695 |
| 26 Abr 2024 | 15,752 | 0,18 | 1,14% | 15,662 | 15,752 | 15,638 | 5.094 |
| 25 Abr 2024 | 15,574 | -0,36 | -2,26% | 15,578 | 15,638 | 15,574 | 8.392 |
| 24 Abr 2024 | 15,934 | 0,18 | 1,17% | 15,898 | 15,934 | 15,898 | 7.590 |
| 23 Abr 2024 | 15,75 | 0,00 | 0,01% | 15,754 | 15,754 | 15,70 | 9.610 |
| 22 Abr 2024 | 15,748 | 0,06 | 0,36% | 15,69 | 15,748 | 15,69 | 15.758 |
| 19 Abr 2024 | 15,692 | -0,09 | -0,57% | 15,65 | 15,712 | 15,628 | 14.778 |
| 18 Abr 2024 | 15,782 | -0,04 | -0,25% | 15,776 | 15,792 | 15,744 | 9.546 |
| 17 Abr 2024 | 15,822 | -0,19 | -1,21% | 15,82 | 15,832 | 15,782 | 10.327 |
| 16 Abr 2024 | 16,016 | -0,37 | -2,25% | 15,942 | 16,016 | 15,942 | 6.761 |
| 15 Abr 2024 | 16,384 | 0,00 | 0,02% | 16,326 | 16,40 | 16,326 | 12.317 |
| 12 Abr 2024 | 16,38 | 0,08 | 0,49% | 16,424 | 16,424 | 16,376 | 7.694 |
| 11 Abr 2024 | 16,30 | 0,12 | 0,73% | 16,24 | 16,31 | 16,22 | 10.422 |
| 10 Abr 2024 | 16,182 | -0,13 | -0,78% | 16,232 | 16,232 | 16,134 | 62.889 |
| 09 Abr 2024 | 16,31 | 0,02 | 0,12% | 16,328 | 16,328 | 16,296 | 11.380 |
| 08 Abr 2024 | 16,29 | 0,11 | 0,68% | 16,242 | 16,296 | 16,242 | 99.724 |
| 05 Abr 2024 | 16,18 | -0,07 | -0,41% | 16,128 | 16,18 | 16,11 | 19.204 |
| 04 Abr 2024 | 16,246 | 0,00 | 0,01% | 16,198 | 16,248 | 16,198 | 8.306 |
| 03 Abr 2024 | 16,244 | 0,15 | 0,93% | 16,162 | 16,244 | 16,154 | 20.433 |
| 02 Abr 2024 | 16,094 | -0,42 | -2,57% | 16,23 | 16,23 | 16,094 | 24.876 |
| 28 Mar 2024 | 16,518 | 0,04 | 0,23% | 16,398 | 16,518 | 16,398 | 8.096 |
