Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas HAHAUST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0,00000764 | 0,00 | 0,00% | 0,00000764 | 0,00000783 | 0,00000656 | 3.367.622.128,00 |
| 18 Jun 2024 | 0,00000764 | 0,00 | 0,00% | 0,00000732 | 0,00000789 | 0,00000683 | 3.839.086.373,00 |
| 17 Jun 2024 | 0,00000764 | -0,00000005 | -0,65% | 0,00000762 | 0,00000790 | 0,00000721 | 8.837.511.013,00 |
| 16 Jun 2024 | 0,00000769 | 0,00000014 | 1,85% | 0,00000765 | 0,00000823 | 0,00000741 | 3.326.023.281,00 |
| 15 Jun 2024 | 0,00000755 | 0,00000015 | 2,03% | 0,00000740 | 0,00000786 | 0,00000709 | 2.872.972.024,00 |
| 14 Jun 2024 | 0,00000740 | -0,00000015 | -1,99% | 0,00000745 | 0,00000773 | 0,00000714 | 2.827.823.769,00 |
| 13 Jun 2024 | 0,00000755 | -0,00000008 | -1,05% | 0,00000763 | 0,00000802 | 0,00000737 | 2.903.008.787,00 |
| 12 Jun 2024 | 0,00000763 | 0,00000016 | 2,14% | 0,00000747 | 0,00000802 | 0,00000421 | 3.398.477.148,00 |
| 11 Jun 2024 | 0,00000747 | -0,00000021 | -2,73% | 0,00000768 | 0,00000775 | 0,00000710 | 2.602.085.448,00 |
| 10 Jun 2024 | 0,00000768 | -0,00000029 | -3,64% | 0,00000797 | 0,00000798 | 0,00000754 | 7.669.450.393,00 |
| 09 Jun 2024 | 0,00000797 | 0,00000026 | 3,37% | 0,00000771 | 0,00000802 | 0,00000421 | 2.284.633.356,00 |
| 08 Jun 2024 | 0,00000771 | -0,00000012 | -1,53% | 0,00000783 | 0,00000863 | 0,00000743 | 3.922.589.934,00 |
| 07 Jun 2024 | 0,00000783 | 0,00000009 | 1,16% | 0,00000802 | 0,00000863 | 0,00000748 | 3.965.362.957,00 |
| 06 Jun 2024 | 0,00000774 | 0,00000015 | 1,98% | 0,00000815 | 0,00000850 | 0,00000744 | 3.631.009.279,00 |
| 05 Jun 2024 | 0,00000759 | -0,00000025 | -3,19% | 0,00000768 | 0,00000826 | 0,00000719 | 8.922.920.057,00 |
| 04 Jun 2024 | 0,00000784 | -0,00000013 | -1,63% | 0,00000797 | 0,00000826 | 0,00000738 | 2.744.928.516,00 |
| 03 Jun 2024 | 0,00000797 | 0,00000090 | 12,73% | 0,00000737 | 0,00000878 | 0,00000680 | 5.119.011.121,00 |
| 02 Jun 2024 | 0,00000707 | -0,00000051 | -6,73% | 0,00000758 | 0,00000793 | 0,00000678 | 1.938.236.126,00 |
| 01 Jun 2024 | 0,00000758 | -0,00000018 | -2,32% | 0,00000776 | 0,00000794 | 0,00000703 | 1.307.183.153,00 |
| 31 Mai 2024 | 0,00000776 | -0,00000005 | -0,64% | 0,00000781 | 0,00000863 | 0,00000677 | 5.325.800.034,00 |
| 30 Mai 2024 | 0,00000781 | -0,00000029 | -3,58% | 0,00000910 | 0,00000933 | 0,00000746 | 6.093.430.265,00 |
| 29 Mai 2024 | 0,00000810 | -0,00000056 | -6,47% | 0,00000866 | 0,00000933 | 0,00000778 | 6.555.977.973,00 |
| 28 Mai 2024 | 0,00000866 | 0,00000064 | 7,98% | 0,00000802 | 0,00000903 | 0,00000750 | 7.012.995.676,00 |
| 27 Mai 2024 | 0,00000802 | -0,00000005 | -0,62% | 0,00000838 | 0,00000888 | 0,00000754 | 9.776.691.763,00 |
| 26 Mai 2024 | 0,00000807 | -0,00000045 | -5,28% | 0,00000896 | 0,00000896 | 0,00000753 | 5.535.520.456,00 |
| 25 Mai 2024 | 0,00000852 | 0,00000100 | 13,74% | 0,00000728 | 0,00000970 | 0,00000699 | 9.494.497.905,00 |
| 24 Mai 2024 | 0,00000728 | 0,00000005 | 0,69% | 0,00000723 | 0,00000764 | 0,00000632 | 6.317.185.234,00 |
| 23 Mai 2024 | 0,00000723 | 0,00000070 | 10,72% | 0,00000653 | 0,00000769 | 0,00000647 | 4.578.897.163,00 |
| 22 Mai 2024 | 0,00000653 | -0,00000021 | -3,12% | 0,00000674 | 0,00000744 | 0,00000631 | 4.170.601.390,00 |
| 21 Mai 2024 | 0,00000674 | 0,00000065 | 10,67% | 0,00000613 | 0,00000877 | 0,00000595 | 5.291.242.798,00 |
| 20 Mai 2024 | 0,00000609 | 0,00000033 | 5,73% | 0,00000574 | 0,00000877 | 0,00000568 | 10.748.344.022,00 |
| 19 Mai 2024 | 0,00000576 | -0,00000026 | -4,32% | 0,00000602 | 0,00000603 | 0,00000550 | 4.745.995.575,00 |
| 18 Mai 2024 | 0,00000602 | 0,00000023 | 3,97% | 0,00000591 | 0,00000622 | 0,00000530 | 6.268.158.981,00 |
| 17 Mai 2024 | 0,00000579 | 0,00000015 | 2,66% | 0,00000564 | 0,00000595 | 0,00000520 | 6.020.679.378,00 |
| 16 Mai 2024 | 0,00000564 | -0,00000023 | -3,92% | 0,00000587 | 0,00000662 | 0,00000421 | 5.565.532.757,00 |
| 15 Mai 2024 | 0,00000587 | 0,00000020 | 3,53% | 0,00000566 | 0,00000597 | 0,00000522 | 5.991.628.112,00 |
| 14 Mai 2024 | 0,00000567 | -0,00000005 | -0,87% | 0,00000558 | 0,00000612 | 0,00000542 | 4.810.715.126,00 |
| 13 Mai 2024 | 0,00000572 | -0,00000035 | -5,77% | 0,00000552 | 0,00000676 | 0,00000522 | 12.920.962.985,00 |
| 12 Mai 2024 | 0,00000607 | 0,00000014 | 2,36% | 0,00000592 | 0,00000676 | 0,00000535 | 6.983.636.156,00 |
| 11 Mai 2024 | 0,00000593 | -0,00000009 | -1,50% | 0,00000588 | 0,00000646 | 0,00000528 | 7.053.491.260,00 |
| 10 Mai 2024 | 0,00000602 | 0,00000048 | 8,66% | 0,00000603 | 0,00000681 | 0,00000489 | 6.783.356.374,00 |
| 09 Mai 2024 | 0,00000554 | 0,00000032 | 6,13% | 0,00000530 | 0,00000626 | 0,00000486 | 8.460.451.423,00 |
| 08 Mai 2024 | 0,00000522 | -0,00000018 | -3,33% | 0,00000540 | 0,00000698 | 0,00000486 | 9.454.988.644,00 |
| 07 Mai 2024 | 0,00000540 | 0,00000029 | 5,68% | 0,00000511 | 0,00000548 | 0,00000474 | 7.370.053.724,00 |
| 06 Mai 2024 | 0,00000511 | -0,00000009 | -1,73% | 0,00000494 | 0,00000549 | 0,00000473 | 10.668.166.707,00 |
| 05 Mai 2024 | 0,00000520 | 0,00 | 0,00% | 0,00000520 | 0,00000548 | 0,00000481 | 4.554.151.812,00 |
| 04 Mai 2024 | 0,00000520 | -0,00000011 | -2,07% | 0,00000531 | 0,00000650 | 0,00000481 | 2.604.975.840,00 |
| 03 Mai 2024 | 0,00000531 | 0,00000019 | 3,71% | 0,00000512 | 0,00000576 | 0,00000502 | 1.802.211.452,00 |
| 02 Mai 2024 | 0,00000512 | -0,00000004 | -0,78% | 0,00000516 | 0,00000815 | 0,00000421 | 2.538.403.141,00 |
| 01 Mai 2024 | 0,00000516 | -0,00000045 | -8,02% | 0,00000557 | 0,00000557 | 0,00000436 | 3.105.725.390,00 |
| 30 Abr 2024 | 0,00000561 | 0,00000003 | 0,54% | 0,00000558 | 0,00000568 | 0,00000555 | 2.990.097.730,00 |
| 29 Abr 2024 | 0,00000558 | -0,00000004 | -0,71% | 0,00000828 | 0,00001 | 0,00000555 | 9.948.228.646,00 |
| 28 Abr 2024 | 0,00000562 | -0,00000055 | -8,91% | 0,00000617 | 0,00000624 | 0,00000530 | 8.437.095.778,00 |
| 27 Abr 2024 | 0,00000617 | -0,00000040 | -6,09% | 0,00000657 | 0,00000657 | 0,00000559 | 3.279.439.964,00 |
| 26 Abr 2024 | 0,00000657 | -0,00000023 | -3,38% | 0,00000680 | 0,00000683 | 0,00000652 | 2.359.901.151,00 |
| 25 Abr 2024 | 0,00000680 | 0,00000031 | 4,78% | 0,00000675 | 0,00000759 | 0,00000648 | 3.534.338.366,00 |
| 24 Abr 2024 | 0,00000649 | -0,00000052 | -7,42% | 0,00000701 | 0,00000729 | 0,00000637 | 3.469.598.517,00 |
| 23 Abr 2024 | 0,00000701 | 0,00000014 | 2,04% | 0,00000685 | 0,00000746 | 0,00000634 | 3.234.914.403,00 |
| 22 Abr 2024 | 0,00000687 | 0,00000004 | 0,59% | 0,00000675 | 0,00000699 | 0,00000634 | 9.431.750.139,00 |
| 21 Abr 2024 | 0,00000683 | -0,00000047 | -6,44% | 0,00000716 | 0,00000812 | 0,00000674 | 4.457.182.539,00 |
| 20 Abr 2024 | 0,00000730 | 0,00000025 | 3,55% | 0,00000715 | 0,00000783 | 0,00000687 | 3.961.956.402,00 |
| 19 Abr 2024 | 0,00000705 | 0,00000003 | 0,43% | 0,00000738 | 0,00000783 | 0,00000421 | 3.462.106.618,00 |
| 18 Abr 2024 | 0,00000702 | -0,00000037 | -5,01% | 0,00000739 | 0,00000783 | 0,00000700 | 2.517.853.723,00 |
| 17 Abr 2024 | 0,00000739 | -0,00000019 | -2,51% | 0,00000795 | 0,00000887 | 0,00000715 | 3.000.909.229,00 |
| 16 Abr 2024 | 0,00000758 | -0,00000050 | -6,19% | 0,00000719 | 0,00000847 | 0,00000690 | 6.540.807.412,00 |
| 15 Abr 2024 | 0,00000808 | -0,00000047 | -5,50% | 0,00000828 | 0,00001 | 0,00000710 | 8.723.892.798,00 |
| 14 Abr 2024 | 0,00000855 | -0,00000073 | -7,87% | 0,00000928 | 0,00001 | 0,00000699 | 4.796.425.476,00 |
| 13 Abr 2024 | 0,00000928 | -0,00000072 | -7,20% | 0,00001 | 0,00001 | 0,00000699 | 2.860.379.355,00 |
| 12 Abr 2024 | 0,00001 | 0,00000010 | 1,01% | 0,00000996 | 0,000011 | 0,00000936 | 3.759.582.276,00 |
| 11 Abr 2024 | 0,00000990 | 0,00000025 | 2,59% | 0,00000974 | 0,000011 | 0,00000960 | 3.180.987.549,00 |
| 10 Abr 2024 | 0,00000965 | -0,00000035 | -3,50% | 0,00001 | 0,00001 | 0,00000935 | 2.590.927.598,00 |
| 09 Abr 2024 | 0,00001 | -0,00000200 | -16,67% | 0,000012 | 0,000013 | 0,00001 | 3.037.508.671,00 |
| 08 Abr 2024 | 0,000012 | 0,00000200 | 20,96% | 0,00001 | 0,000013 | 0,00000947 | 4.638.509.499,00 |
| 07 Abr 2024 | 0,00000954 | -0,00000100 | -9,09% | 0,000011 | 0,000011 | 0,00000421 | 3.594.390.354,00 |
| 06 Abr 2024 | 0,000011 | 0,00000100 | 10,00% | 0,00001 | 0,000011 | 0,00000967 | 3.860.911.146,00 |
| 05 Abr 2024 | 0,00001 | 0,00000060 | 6,38% | 0,00000938 | 0,000011 | 0,00000903 | 4.099.722.398,00 |
| 04 Abr 2024 | 0,00000940 | -0,00000060 | -6,00% | 0,00001 | 0,000011 | 0,00000901 | 3.715.154.199,00 |
| 03 Abr 2024 | 0,00001 | 0,00000071 | 7,64% | 0,00001 | 0,000011 | 0,00000904 | 3.693.099.110,00 |
| 02 Abr 2024 | 0,00000929 | -0,00000071 | -7,10% | 0,00001 | 0,000011 | 0,00000925 | 4.233.449.907,00 |
| 01 Abr 2024 | 0,00001 | -0,00000100 | -9,09% | 0,000011 | 0,000011 | 0,00000981 | 9.744.466.802,00 |
| 31 Mar 2024 | 0,000011 | 0,00000200 | 21,39% | 0,000011 | 0,000013 | 0,00000901 | 6.656.878.481,00 |
| 30 Mar 2024 | 0,00000935 | -0,00000057 | -5,75% | 0,00001 | 0,000011 | 0,00000901 | 4.424.580.506,00 |
| 29 Mar 2024 | 0,00000992 | 0,00000087 | 9,61% | 0,000011 | 0,000011 | 0,00000901 | 4.230.928.332,00 |
| 28 Mar 2024 | 0,00000905 | -0,00000055 | -5,73% | 0,000012 | 0,000012 | 0,00000905 | 5.425.528.039,00 |
| 27 Mar 2024 | 0,00000960 | -0,00000200 | -16,67% | 0,000012 | 0,000013 | 0,00000938 | 5.460.300.174,00 |
| 26 Mar 2024 | 0,000012 | -0,00000100 | -7,69% | 0,000013 | 0,000013 | 0,00000421 | 5.533.186.854,00 |
| 25 Mar 2024 | 0,000013 | 0,00000100 | 8,33% | 0,00001 | 0,000013 | 0,00000981 | 12.732.151.418,00 |
| 24 Mar 2024 | 0,000012 | 0,00 | 0,00% | 0,000012 | 0,000013 | 0,00000981 | 4.789.872.736,00 |
| 23 Mar 2024 | 0,000012 | 0,00000100 | 9,09% | 0,000011 | 0,000012 | 0,00000421 | 6.732.316.126,00 |
| 22 Mar 2024 | 0,000011 | -0,00000100 | -8,33% | 0,000012 | 0,000012 | 0,00000997 | 5.443.681.843,00 |
