Cotações Históricas GAHU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Ago 2024 | 55,671 | 0,04 | 0,08% | 55,7155 | 55,7155 | 55,6096 | 3.034 |
13 Ago 2024 | 55,6289 | 0,17 | 0,30% | 55,542 | 55,6681 | 55,4958 | 3.859 |
12 Ago 2024 | 55,4604 | -0,11 | -0,19% | 55,3068 | 55,5022 | 55,3068 | 5.386 |
09 Ago 2024 | 55,5656 | 0,21 | 0,39% | 55,397 | 55,5656 | 55,397 | 703 |
08 Ago 2024 | 55,3514 | -0,01 | -0,02% | 55,4906 | 55,4906 | 55,3481 | 1.025 |
07 Ago 2024 | 55,365 | -0,20 | -0,36% | 55,4007 | 55,4204 | 55,3573 | 8.224 |
06 Ago 2024 | 55,5631 | -0,11 | -0,19% | 55,523 | 55,6853 | 55,523 | 3.191 |
05 Ago 2024 | 55,6705 | -0,05 | -0,09% | 55,8321 | 56,0136 | 55,6705 | 5.221 |
02 Ago 2024 | 55,7189 | 0,49 | 0,88% | 55,4777 | 55,7189 | 55,3481 | 3.077 |
01 Ago 2024 | 55,2338 | 0,22 | 0,40% | 55,1772 | 55,2845 | 55,1772 | 2.980 |
31 Jul 2024 | 55,0155 | 0,08 | 0,14% | 55,0464 | 55,0563 | 54,9803 | 4.335 |
30 Jul 2024 | 54,9388 | -0,01 | -0,01% | 55,0028 | 55,0028 | 54,8512 | 2.401 |
29 Jul 2024 | 54,947 | 0,26 | 0,48% | 54,8433 | 54,9878 | 54,8433 | 4.564 |
26 Jul 2024 | 54,684 | 0,02 | 0,04% | 54,684 | 54,684 | 54,684 | 0 |
25 Jul 2024 | 54,6601 | -0,02 | -0,04% | 54,6488 | 54,6601 | 54,6488 | 205 |
24 Jul 2024 | 54,6798 | -0,05 | -0,10% | 54,7246 | 54,7621 | 54,6798 | 1.250 |
23 Jul 2024 | 54,7336 | -0,02 | -0,03% | 54,6633 | 54,7557 | 54,6633 | 925 |
22 Jul 2024 | 54,751 | -0,04 | -0,07% | 54,7351 | 54,751 | 54,7121 | 160 |
19 Jul 2024 | 54,7897 | -0,06 | -0,11% | 54,7601 | 54,7897 | 54,7601 | 205 |
18 Jul 2024 | 54,8521 | 0,08 | 0,15% | 54,9093 | 54,9093 | 54,7947 | 1.387 |
17 Jul 2024 | 54,7679 | 0,04 | 0,07% | 54,8059 | 54,8059 | 54,7679 | 205 |
16 Jul 2024 | 54,7289 | 0,15 | 0,27% | 54,60 | 54,7289 | 54,60 | 896 |
15 Jul 2024 | 54,5825 | -0,05 | -0,09% | 54,4168 | 54,6141 | 54,4168 | 2.761 |
12 Jul 2024 | 54,6316 | -0,05 | -0,09% | 54,6316 | 54,6316 | 54,6316 | 0 |
11 Jul 2024 | 54,6828 | 0,27 | 0,50% | 54,4077 | 54,6974 | 54,3335 | 2.080 |
10 Jul 2024 | 54,409 | 0,05 | 0,08% | 54,409 | 54,409 | 54,409 | 0 |
09 Jul 2024 | 54,3639 | 0,03 | 0,06% | 54,4516 | 54,4516 | 54,3629 | 1.227 |
08 Jul 2024 | 54,3294 | -0,02 | -0,03% | 54,3294 | 54,3294 | 54,3294 | 0 |
05 Jul 2024 | 54,348 | 0,13 | 0,24% | 54,0558 | 54,348 | 54,0558 | 469 |
04 Jul 2024 | 54,2153 | 0,09 | 0,16% | 54,2153 | 54,2153 | 54,2153 | 0 |
03 Jul 2024 | 54,1285 | 0,17 | 0,32% | 53,9879 | 54,1285 | 53,9879 | 1.240 |
02 Jul 2024 | 53,9563 | 0,00 | 0,00% | 53,9612 | 53,9927 | 53,9449 | 825 |
01 Jul 2024 | 53,9588 | -0,17 | -0,32% | 54,0385 | 54,0385 | 53,9588 | 205 |
28 Jun 2024 | 54,1319 | -0,07 | -0,14% | 54,1918 | 54,2312 | 54,1319 | 514 |
27 Jun 2024 | 54,2065 | -0,09 | -0,16% | 54,1543 | 54,2065 | 54,1437 | 1.129 |
26 Jun 2024 | 54,2939 | -0,12 | -0,21% | 54,3269 | 54,3269 | 54,2939 | 205 |
25 Jun 2024 | 54,4099 | 0,13 | 0,24% | 54,4011 | 54,4908 | 54,4011 | 615 |
24 Jun 2024 | 54,2786 | -0,02 | -0,04% | 54,3585 | 54,3585 | 54,2786 | 205 |
21 Jun 2024 | 54,2992 | -0,07 | -0,12% | 54,289 | 54,5006 | 54,289 | 5.047 |
20 Jun 2024 | 54,3654 | -0,05 | -0,09% | 54,3575 | 54,3901 | 54,3575 | 823 |
19 Jun 2024 | 54,4123 | 0,06 | 0,12% | 54,4408 | 54,509 | 54,4123 | 254 |
18 Jun 2024 | 54,3476 | 0,13 | 0,24% | 54,2601 | 54,3476 | 54,2601 | 615 |
17 Jun 2024 | 54,2174 | -0,25 | -0,47% | 54,293 | 54,368 | 54,2174 | 2.083 |
14 Jun 2024 | 54,4719 | 0,18 | 0,34% | 54,2876 | 54,5071 | 54,2876 | 1.643 |
13 Jun 2024 | 54,2892 | 0,14 | 0,25% | 54,1649 | 54,2892 | 54,1649 | 3.355 |
12 Jun 2024 | 54,1525 | 0,34 | 0,64% | 53,7665 | 54,1578 | 53,7665 | 8.151 |
11 Jun 2024 | 53,8083 | -0,07 | -0,13% | 53,8006 | 53,8918 | 53,8006 | 827 |
10 Jun 2024 | 53,8761 | -0,11 | -0,20% | 53,8761 | 53,8761 | 53,8761 | 0 |
07 Jun 2024 | 53,9857 | -0,10 | -0,18% | 54,1287 | 54,2021 | 53,9502 | 750 |
06 Jun 2024 | 54,0847 | 0,00 | 0,00% | 54,0548 | 54,0847 | 54,0548 | 641 |
05 Jun 2024 | 54,0872 | 0,21 | 0,39% | 53,9324 | 54,1002 | 53,9324 | 830 |
04 Jun 2024 | 53,8788 | 0,06 | 0,12% | 53,8788 | 53,8788 | 53,8788 | 0 |
03 Jun 2024 | 53,8166 | 0,21 | 0,39% | 53,7378 | 53,8166 | 53,7378 | 205 |
31 Mai 2024 | 53,6087 | 0,12 | 0,22% | 53,5859 | 53,6194 | 53,5472 | 3.207 |
30 Mai 2024 | 53,4896 | 0,00 | 0,00% | 53,4934 | 53,4934 | 53,4692 | 466 |
29 Mai 2024 | 53,4909 | -0,13 | -0,25% | 53,4976 | 53,5991 | 53,4855 | 3.294 |
28 Mai 2024 | 53,6258 | -0,08 | -0,14% | 53,7552 | 53,7571 | 53,6258 | 649 |
27 Mai 2024 | 53,7021 | -0,03 | -0,06% | 53,7125 | 53,7125 | 53,7021 | 107 |
24 Mai 2024 | 53,7367 | -0,04 | -0,07% | 53,7367 | 53,7367 | 53,7367 | 0 |
23 Mai 2024 | 53,7759 | -0,03 | -0,06% | 53,8849 | 53,9106 | 53,7598 | 3.564 |
22 Mai 2024 | 53,8063 | -0,03 | -0,06% | 53,8401 | 53,8465 | 53,8063 | 824 |
21 Mai 2024 | 53,8381 | -0,04 | -0,08% | 53,8111 | 53,8381 | 53,8111 | 204 |
20 Mai 2024 | 53,882 | -0,06 | -0,11% | 53,822 | 53,882 | 53,822 | 106 |
17 Mai 2024 | 53,9405 | -0,12 | -0,21% | 53,9372 | 53,9405 | 53,926 | 336 |