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 H727S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mai 2024 | 1,386 | 0,10 | 7,78% | 1,293 | 1,40 | 1,279 | 0 |
| 27 Mai 2024 | 1,286 | 0,08 | 6,81% | 1,23 | 1,307 | 1,194 | 0 |
| 24 Mai 2024 | 1,204 | -0,08 | -6,08% | 1,177 | 1,248 | 1,123 | 0 |
| 23 Mai 2024 | 1,282 | 0,02 | 1,50% | 1,219 | 1,395 | 1,216 | 0 |
| 22 Mai 2024 | 1,263 | -0,16 | -10,93% | 1,338 | 1,354 | 1,26 | 0 |
| 21 Mai 2024 | 1,418 | -0,07 | -4,58% | 1,411 | 1,457 | 1,31 | 0 |
| 20 Mai 2024 | 1,486 | 0,03 | 2,27% | 1,484 | 1,54 | 1,378 | 0 |
| 17 Mai 2024 | 1,453 | 0,17 | 12,99% | 1,425 | 1,462 | 1,373 | 0 |
| 16 Mai 2024 | 1,286 | 0,05 | 4,21% | 1,286 | 1,351 | 1,233 | 0 |
| 15 Mai 2024 | 1,234 | 0,02 | 1,56% | 1,282 | 1,304 | 1,097 | 0 |
| 14 Mai 2024 | 1,215 | -0,13 | -9,60% | 1,313 | 1,341 | 1,191 | 0 |
| 13 Mai 2024 | 1,344 | -0,06 | -3,93% | 1,287 | 1,411 | 1,282 | 0 |
| 10 Mai 2024 | 1,399 | -0,09 | -5,73% | 1,552 | 1,568 | 1,373 | 0 |
| 09 Mai 2024 | 1,484 | -0,01 | -0,74% | 1,524 | 1,605 | 1,484 | 0 |
| 08 Mai 2024 | 1,495 | 0,10 | 7,40% | 1,37 | 1,495 | 1,29 | 0 |
| 07 Mai 2024 | 1,392 | -0,03 | -1,83% | 1,436 | 1,461 | 1,295 | 0 |
| 06 Mai 2024 | 1,418 | 0,05 | 3,58% | 1,35 | 1,429 | 1,324 | 0 |
| 03 Mai 2024 | 1,369 | 0,05 | 3,56% | 1,379 | 1,418 | 1,305 | 0 |
| 02 Mai 2024 | 1,322 | -0,47 | -26,10% | 1,48 | 1,51 | 1,277 | 0 |
| 30 Abr 2024 | 1,789 | -0,14 | -7,21% | 1,834 | 1,981 | 1,589 | 0 |
| 29 Abr 2024 | 1,928 | -0,10 | -4,93% | 1,877 | 2,045 | 1,846 | 0 |
| 26 Abr 2024 | 2,028 | 0,23 | 12,54% | 2,031 | 2,111 | 1,943 | 0 |
| 25 Abr 2024 | 1,802 | -0,11 | -5,90% | 1,962 | 2,054 | 1,781 | 0 |
| 24 Abr 2024 | 1,915 | -0,09 | -4,63% | 2,076 | 2,116 | 1,877 | 0 |
| 23 Abr 2024 | 2,008 | 0,07 | 3,45% | 2,029 | 2,124 | 1,813 | 0 |
| 22 Abr 2024 | 1,941 | 0,00 | 0,10% | 1,792 | 1,945 | 1,71 | 0 |
| 19 Abr 2024 | 1,939 | 0,03 | 1,78% | 2,10 | 2,10 | 1,758 | 0 |
| 18 Abr 2024 | 1,905 | -0,45 | -19,07% | 2,117 | 2,117 | 1,82 | 0 |
| 17 Abr 2024 | 2,354 | -0,30 | -11,30% | 2,524 | 2,642 | 2,322 | 0 |
| 16 Abr 2024 | 2,654 | 0,17 | 6,67% | 2,752 | 2,752 | 2,445 | 0 |
| 15 Abr 2024 | 2,488 | -0,52 | -17,31% | 2,863 | 2,863 | 2,387 | 0 |
| 12 Abr 2024 | 3,009 | 0,29 | 10,79% | 2,824 | 3,168 | 2,824 | 0 |
| 11 Abr 2024 | 2,716 | -0,05 | -1,81% | 3,117 | 3,123 | 2,643 | 0 |
| 10 Abr 2024 | 2,766 | -0,17 | -5,76% | 2,736 | 2,999 | 2,684 | 0 |
| 09 Abr 2024 | 2,935 | -0,19 | -5,99% | 3,191 | 3,339 | 2,874 | 0 |
| 08 Abr 2024 | 3,122 | -0,50 | -13,88% | 3,11 | 3,467 | 3,06 | 0 |
| 05 Abr 2024 | 3,625 | 0,54 | 17,47% | 3,51 | 3,751 | 3,434 | 0 |
| 04 Abr 2024 | 3,086 | -0,37 | -10,68% | 3,28 | 3,303 | 3,07 | 0 |
| 03 Abr 2024 | 3,455 | 0,41 | 13,32% | 3,174 | 3,595 | 3,162 | 0 |
| 02 Abr 2024 | 3,049 | 0,54 | 21,38% | 2,698 | 3,063 | 2,698 | 0 |
| 28 Mar 2024 | 2,512 | 0,11 | 4,36% | 2,414 | 2,554 | 2,30 | 0 |
| 27 Mar 2024 | 2,407 | -0,12 | -4,64% | 2,352 | 2,45 | 2,265 | 0 |
| 26 Mar 2024 | 2,524 | -0,27 | -9,57% | 2,812 | 2,82 | 2,486 | 0 |
| 25 Mar 2024 | 2,791 | 0,07 | 2,42% | 2,722 | 2,989 | 2,661 | 0 |
| 22 Mar 2024 | 2,725 | 0,04 | 1,57% | 2,688 | 2,885 | 2,673 | 0 |
| 21 Mar 2024 | 2,683 | -0,24 | -8,21% | 2,952 | 2,977 | 2,509 | 0 |
| 20 Mar 2024 | 2,923 | -0,63 | -17,75% | 3,426 | 3,426 | 2,795 | 0 |
| 19 Mar 2024 | 3,554 | -0,07 | -2,01% | 3,627 | 3,718 | 3,459 | 0 |
| 18 Mar 2024 | 3,627 | 0,32 | 9,78% | 3,553 | 3,741 | 3,419 | 0 |
| 15 Mar 2024 | 3,304 | 0,25 | 8,19% | 3,082 | 3,341 | 2,887 | 0 |
| 14 Mar 2024 | 3,054 | 0,21 | 7,35% | 2,993 | 3,222 | 2,986 | 0 |
| 13 Mar 2024 | 2,845 | 0,23 | 8,84% | 2,598 | 3,014 | 2,536 | 0 |
| 12 Mar 2024 | 2,614 | -0,08 | -3,04% | 2,739 | 2,911 | 2,456 | 0 |
| 11 Mar 2024 | 2,696 | -0,04 | -1,57% | 2,576 | 2,703 | 2,323 | 0 |
| 08 Mar 2024 | 2,739 | -0,30 | -9,90% | 3,194 | 3,308 | 2,555 | 0 |
| 07 Mar 2024 | 3,04 | 0,09 | 3,12% | 2,813 | 3,074 | 2,716 | 0 |
| 06 Mar 2024 | 2,948 | 0,28 | 10,29% | 2,46 | 2,952 | 2,405 | 0 |
| 05 Mar 2024 | 2,673 | -0,23 | -8,05% | 2,719 | 2,936 | 2,591 | 0 |
| 04 Mar 2024 | 2,907 | -0,49 | -14,35% | 3,214 | 3,334 | 2,839 | 0 |
| 01 Mar 2024 | 3,394 | 0,49 | 16,67% | 2,927 | 3,416 | 2,832 | 0 |
| 29 Fev 2024 | 2,909 | -0,64 | -18,08% | 2,658 | 2,909 | 2,442 | 0 |
