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 HSCUST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0,00000731 | -0,00000039 | -5,06% | 0,00000770 | 0,00000783 | 0,00000694 | 108.593.021,00 |
| 31 Mai 2024 | 0,00000770 | 0,00000038 | 5,19% | 0,00000741 | 0,00000878 | 0,00000707 | 958.568.732,00 |
| 30 Mai 2024 | 0,00000732 | 0,00000040 | 5,78% | 0,00000692 | 0,00000739 | 0,00000685 | 1.790.117.013,00 |
| 29 Mai 2024 | 0,00000692 | -0,00000004 | -0,57% | 0,00000716 | 0,00000779 | 0,00000685 | 1.705.191.614,00 |
| 28 Mai 2024 | 0,00000696 | 0,00000009 | 1,31% | 0,00000687 | 0,00000983 | 0,00000680 | 2.131.432.791,00 |
| 27 Mai 2024 | 0,00000687 | 0,00000009 | 1,33% | 0,00000678 | 0,00000725 | 0,00000676 | 745.227.711,00 |
| 26 Mai 2024 | 0,00000678 | -0,00000019 | -2,73% | 0,00000697 | 0,00000728 | 0,00000665 | 292.695.324,00 |
| 25 Mai 2024 | 0,00000697 | 0,00000014 | 2,05% | 0,00000683 | 0,00000721 | 0,00000656 | 448.210.876,00 |
| 24 Mai 2024 | 0,00000683 | 0,00000004 | 0,59% | 0,00000679 | 0,00000731 | 0,00000613 | 792.655.389,00 |
| 23 Mai 2024 | 0,00000679 | -0,00000024 | -3,41% | 0,00000703 | 0,00000707 | 0,00000665 | 1.678.694.571,00 |
| 22 Mai 2024 | 0,00000703 | 0,00000014 | 2,03% | 0,00000687 | 0,00000743 | 0,00000684 | 804.839.804,00 |
| 21 Mai 2024 | 0,00000689 | -0,00000001 | -0,14% | 0,00000690 | 0,00000759 | 0,00000684 | 822.348.106,00 |
| 20 Mai 2024 | 0,00000690 | -0,00000049 | -6,63% | 0,00000704 | 0,00000727 | 0,00000659 | 642.472.766,00 |
| 19 Mai 2024 | 0,00000739 | 0,00000072 | 10,79% | 0,00000667 | 0,00000780 | 0,00000659 | 724.195.690,00 |
| 18 Mai 2024 | 0,00000667 | -0,00000051 | -7,10% | 0,00000718 | 0,00000718 | 0,00000636 | 805.970.100,00 |
| 17 Mai 2024 | 0,00000718 | -0,00000200 | -22,70% | 0,00000881 | 0,00000881 | 0,00000632 | 2.388.579.388,00 |
| 16 Mai 2024 | 0,00000881 | -0,00000069 | -7,26% | 0,00000950 | 0,000012 | 0,00000760 | 7.449.236.224,00 |
| 15 Mai 2024 | 0,00000950 | 0,00000400 | 72,99% | 0,00000548 | 0,000015 | 0,00000521 | 3.098.541.453,00 |
| 14 Mai 2024 | 0,00000548 | 0,00000001 | 0,18% | 0,00000547 | 0,00000581 | 0,00000547 | 1.412.841.446,00 |
| 13 Mai 2024 | 0,00000547 | 0,00000025 | 4,79% | 0,00000623 | 0,00000694 | 0,00000500 | 1.063.911.129,00 |
| 12 Mai 2024 | 0,00000522 | 0,00000002 | 0,38% | 0,00000520 | 0,00000527 | 0,00000519 | 2.431.043.880,00 |
| 11 Mai 2024 | 0,00000520 | 0,00000021 | 4,21% | 0,00000499 | 0,00000533 | 0,00000499 | 608.569.934,00 |
| 10 Mai 2024 | 0,00000499 | -0,00000028 | -5,31% | 0,00000527 | 0,00000529 | 0,00000488 | 1.965.355.026,00 |
| 09 Mai 2024 | 0,00000527 | -0,00000001 | -0,19% | 0,00000528 | 0,00000531 | 0,00000525 | 2.702.177.995,00 |
| 08 Mai 2024 | 0,00000528 | 0,00000002 | 0,38% | 0,00000526 | 0,00000531 | 0,00000525 | 2.311.603.430,00 |
| 07 Mai 2024 | 0,00000526 | -0,00000017 | -3,13% | 0,00000543 | 0,00000543 | 0,00000518 | 2.451.387.582,00 |
| 06 Mai 2024 | 0,00000543 | 0,00000001 | 0,18% | 0,00000547 | 0,00000588 | 0,00000516 | 349.938.761,00 |
| 05 Mai 2024 | 0,00000542 | -0,00000058 | -9,67% | 0,00000600 | 0,00000626 | 0,00000516 | 900.757.729,00 |
| 04 Mai 2024 | 0,00000600 | -0,00000034 | -5,36% | 0,00000634 | 0,00000712 | 0,00000513 | 1.885.622.423,00 |
| 03 Mai 2024 | 0,00000634 | 0,00000200 | 41,58% | 0,00000481 | 0,00000980 | 0,00000478 | 2.641.097.611,00 |
| 02 Mai 2024 | 0,00000481 | 0,00 | 0,00% | 0,00000481 | 0,00000482 | 0,00000476 | 2.867.960.878,00 |
| 01 Mai 2024 | 0,00000481 | -0,00000005 | -1,03% | 0,00000486 | 0,00000493 | 0,00000466 | 1.868.949.323,00 |
| 30 Abr 2024 | 0,00000486 | -0,00000061 | -11,15% | 0,00000548 | 0,00000553 | 0,00000486 | 679.925.036,00 |
| 29 Abr 2024 | 0,00000547 | 0,00000016 | 3,01% | 0,00000623 | 0,00000623 | 0,00000534 | 1.964.319.272,00 |
| 28 Abr 2024 | 0,00000531 | -0,00000013 | -2,39% | 0,00000544 | 0,00000789 | 0,00000503 | 4.237.285.675,00 |
| 27 Abr 2024 | 0,00000544 | 0,00000002 | 0,37% | 0,00000542 | 0,00000546 | 0,00000541 | 2.411.735.519,00 |
| 26 Abr 2024 | 0,00000542 | -0,00000005 | -0,91% | 0,00000547 | 0,00000562 | 0,00000540 | 1.408.925.895,00 |
| 25 Abr 2024 | 0,00000547 | -0,00000010 | -1,80% | 0,00000554 | 0,00000674 | 0,00000503 | 1.467.026.493,00 |
| 24 Abr 2024 | 0,00000557 | -0,00000200 | -27,40% | 0,00000730 | 0,00000790 | 0,00000539 | 1.533.242.005,00 |
| 23 Abr 2024 | 0,00000730 | 0,00000200 | 35,59% | 0,00000562 | 0,00000796 | 0,00000561 | 2.046.957.292,00 |
| 22 Abr 2024 | 0,00000562 | -0,00000032 | -5,39% | 0,00000623 | 0,00000623 | 0,00000559 | 1.129.405.856,00 |
| 21 Abr 2024 | 0,00000594 | 0,00000010 | 1,71% | 0,00000584 | 0,00000598 | 0,00000584 | 2.258.105.981,00 |
| 20 Abr 2024 | 0,00000584 | -0,00000003 | -0,51% | 0,00000587 | 0,00000598 | 0,00000577 | 1.700.596.732,00 |
| 19 Abr 2024 | 0,00000587 | -0,00000009 | -1,51% | 0,00000596 | 0,00000598 | 0,00000576 | 1.002.008.474,00 |
| 18 Abr 2024 | 0,00000596 | 0,00000045 | 8,17% | 0,00000551 | 0,00000598 | 0,00000550 | 908.288.906,00 |
| 17 Abr 2024 | 0,00000551 | -0,00000024 | -4,17% | 0,00000575 | 0,00000599 | 0,00000539 | 591.099.298,00 |
| 16 Abr 2024 | 0,00000575 | -0,00000030 | -4,96% | 0,00000605 | 0,00000665 | 0,00000527 | 704.749.801,00 |
| 15 Abr 2024 | 0,00000605 | -0,00000013 | -2,10% | 0,00000595 | 0,00000618 | 0,00000570 | 367.607.599,00 |
| 14 Abr 2024 | 0,00000618 | 0,00000038 | 6,55% | 0,00000580 | 0,00000707 | 0,00000570 | 265.621.749,00 |
| 13 Abr 2024 | 0,00000580 | -0,00000050 | -7,94% | 0,00000630 | 0,00000633 | 0,00000580 | 1.835.075.626,00 |
| 12 Abr 2024 | 0,00000630 | 0,00000005 | 0,80% | 0,00000648 | 0,00000648 | 0,00000625 | 2.039.906.838,00 |
| 11 Abr 2024 | 0,00000625 | -0,00000086 | -12,10% | 0,00000708 | 0,00000717 | 0,00000600 | 1.119.246.284,00 |
| 10 Abr 2024 | 0,00000711 | -0,00000009 | -1,25% | 0,00000721 | 0,00000722 | 0,00000697 | 1.780.457.474,00 |
| 09 Abr 2024 | 0,00000720 | 0,00000002 | 0,28% | 0,00000720 | 0,00000726 | 0,00000685 | 1.699.691.100,00 |
| 08 Abr 2024 | 0,00000718 | -0,00000015 | -2,05% | 0,00000732 | 0,00000736 | 0,00000713 | 1.038.070.824,00 |
| 07 Abr 2024 | 0,00000733 | -0,00000002 | -0,27% | 0,00000735 | 0,00000739 | 0,00000720 | 1.946.271.112,00 |
| 06 Abr 2024 | 0,00000735 | -0,00000005 | -0,68% | 0,00000740 | 0,00000749 | 0,00000705 | 1.783.588.297,00 |
| 05 Abr 2024 | 0,00000740 | 0,00000063 | 9,31% | 0,00000725 | 0,00000770 | 0,00000708 | 1.992.011.256,00 |
| 04 Abr 2024 | 0,00000677 | -0,00000043 | -5,97% | 0,00000720 | 0,00000750 | 0,00000677 | 1.213.359.530,00 |
| 03 Abr 2024 | 0,00000720 | 0,00000006 | 0,84% | 0,00000714 | 0,00000722 | 0,00000709 | 2.118.556.383,00 |
| 02 Abr 2024 | 0,00000714 | -0,00000043 | -5,68% | 0,00000757 | 0,00000757 | 0,00000708 | 1.701.311.419,00 |
| 01 Abr 2024 | 0,00000757 | 0,00000033 | 4,56% | 0,00000729 | 0,00000764 | 0,00000725 | 1.395.915.034,00 |
| 31 Mar 2024 | 0,00000724 | -0,00000008 | -1,09% | 0,00000732 | 0,00000749 | 0,00000714 | 1.744.127.901,00 |
| 30 Mar 2024 | 0,00000732 | 0,00000004 | 0,55% | 0,00000728 | 0,00000749 | 0,00000715 | 1.793.520.465,00 |
| 29 Mar 2024 | 0,00000728 | -0,00000018 | -2,41% | 0,00000746 | 0,00000770 | 0,00000713 | 2.212.583.842,00 |
| 28 Mar 2024 | 0,00000746 | -0,00000038 | -4,85% | 0,00000784 | 0,00000954 | 0,00000681 | 3.202.271.086,00 |
| 27 Mar 2024 | 0,00000784 | -0,00000033 | -4,04% | 0,00000817 | 0,00000832 | 0,00000772 | 2.644.962.734,00 |
| 26 Mar 2024 | 0,00000817 | -0,00000005 | -0,61% | 0,00000822 | 0,00001 | 0,00000815 | 2.931.375.459,00 |
| 25 Mar 2024 | 0,00000822 | 0,00000030 | 3,79% | 0,00000792 | 0,00000919 | 0,00000781 | 2.744.461.093,00 |
| 24 Mar 2024 | 0,00000792 | 0,00000016 | 2,06% | 0,00000776 | 0,00000797 | 0,00000743 | 2.867.465.715,00 |
| 23 Mar 2024 | 0,00000776 | 0,00000043 | 5,87% | 0,00000733 | 0,00000797 | 0,00000723 | 2.934.779.391,00 |
| 22 Mar 2024 | 0,00000733 | -0,00000023 | -3,04% | 0,00000756 | 0,00000784 | 0,00000720 | 2.878.217.665,00 |
| 21 Mar 2024 | 0,00000756 | -0,00000048 | -5,97% | 0,00000804 | 0,00000853 | 0,00000720 | 2.416.186.950,00 |
| 20 Mar 2024 | 0,00000804 | 0,00000040 | 5,24% | 0,00000764 | 0,00000985 | 0,00000738 | 3.008.089.135,00 |
| 19 Mar 2024 | 0,00000764 | -0,00000035 | -4,38% | 0,00000805 | 0,00000929 | 0,00000720 | 2.604.062.829,00 |
| 18 Mar 2024 | 0,00000799 | -0,00000025 | -3,03% | 0,00000821 | 0,00000946 | 0,00000761 | 2.293.155.061,00 |
| 17 Mar 2024 | 0,00000824 | -0,00000100 | -10,81% | 0,00000911 | 0,000011 | 0,00000753 | 4.006.811.265,00 |
| 16 Mar 2024 | 0,00000925 | -0,00000400 | -30,77% | 0,000014 | 0,000014 | 0,00000852 | 4.049.102.966,00 |
| 15 Mar 2024 | 0,000013 | 0,00000300 | 30,61% | 0,00000967 | 0,000019 | 0,00000827 | 6.731.817.365,00 |
| 14 Mar 2024 | 0,00000980 | 0,00000200 | 26,25% | 0,00000752 | 0,000014 | 0,00000751 | 7.711.363.760,00 |
| 13 Mar 2024 | 0,00000762 | -0,00000048 | -5,93% | 0,00000810 | 0,00000849 | 0,00000736 | 2.768.255.989,00 |
| 12 Mar 2024 | 0,00000810 | 0,00000012 | 1,50% | 0,00000798 | 0,00000848 | 0,00000711 | 2.791.988.208,00 |
| 11 Mar 2024 | 0,00000798 | 0,00000016 | 2,05% | 0,00000776 | 0,00000849 | 0,00000776 | 2.559.893.001,00 |
| 10 Mar 2024 | 0,00000782 | 0,00000039 | 5,25% | 0,00000743 | 0,00000850 | 0,00000739 | 2.954.821.345,00 |
| 09 Mar 2024 | 0,00000743 | -0,00000024 | -3,13% | 0,00000767 | 0,00000769 | 0,00000711 | 2.404.468.317,00 |
| 08 Mar 2024 | 0,00000767 | -0,00000009 | -1,16% | 0,00000776 | 0,00000804 | 0,00000746 | 1.883.538.842,00 |
| 07 Mar 2024 | 0,00000776 | 0,00000030 | 4,02% | 0,00000746 | 0,00000776 | 0,00000723 | 2.647.262.499,00 |
| 06 Mar 2024 | 0,00000746 | 0,00000075 | 11,18% | 0,00000671 | 0,00000751 | 0,00000650 | 3.049.365.507,00 |
| 05 Mar 2024 | 0,00000671 | -0,00000037 | -5,23% | 0,00000708 | 0,00000751 | 0,00000662 | 2.780.004.471,00 |
| 04 Mar 2024 | 0,00000708 | 0,00000092 | 14,94% | 0,00000614 | 0,00000748 | 0,00000605 | 2.398.267.981,00 |
| 03 Mar 2024 | 0,00000616 | 0,00000010 | 1,65% | 0,00000606 | 0,00000660 | 0,00000580 | 3.045.297.011,00 |
| 02 Mar 2024 | 0,00000606 | 0,00000027 | 4,66% | 0,00000579 | 0,00000613 | 0,00000550 | 3.437.092.492,00 |
