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 H728S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,103 | -0,16 | -6,95% | 2,329 | 2,43 | 2,06 | 0 |
| 27 Jun 2024 | 2,26 | 0,21 | 10,19% | 2,16 | 2,399 | 2,149 | 0 |
| 26 Jun 2024 | 2,051 | -0,07 | -3,12% | 2,136 | 2,225 | 2,041 | 0 |
| 25 Jun 2024 | 2,117 | 0,11 | 5,22% | 2,128 | 2,20 | 2,048 | 0 |
| 24 Jun 2024 | 2,012 | -0,04 | -1,90% | 1,968 | 2,041 | 1,844 | 0 |
| 21 Jun 2024 | 2,051 | -0,09 | -3,98% | 2,10 | 2,212 | 1,998 | 0 |
| 20 Jun 2024 | 2,136 | -0,11 | -4,90% | 2,233 | 2,238 | 2,065 | 0 |
| 19 Jun 2024 | 2,246 | 0,22 | 10,80% | 2,149 | 2,269 | 2,051 | 0 |
| 18 Jun 2024 | 2,027 | 0,24 | 13,62% | 1,856 | 2,027 | 1,768 | 0 |
| 17 Jun 2024 | 1,784 | 0,04 | 2,18% | 1,691 | 1,878 | 1,665 | 0 |
| 14 Jun 2024 | 1,746 | 0,01 | 0,40% | 1,775 | 2,016 | 1,723 | 0 |
| 13 Jun 2024 | 1,739 | 0,21 | 13,36% | 1,533 | 1,752 | 1,506 | 0 |
| 12 Jun 2024 | 1,534 | -0,02 | -0,97% | 1,594 | 1,687 | 1,511 | 0 |
| 11 Jun 2024 | 1,549 | 0,33 | 26,55% | 1,43 | 1,549 | 1,408 | 0 |
| 10 Jun 2024 | 1,224 | 0,00 | 0,00% | 1,224 | 1,224 | 1,224 | 0 |
| 07 Jun 2024 | 1,224 | 0,03 | 2,94% | 1,229 | 1,278 | 1,207 | 0 |
| 06 Jun 2024 | 1,189 | 0,14 | 13,78% | 1,107 | 1,189 | 1,075 | 0 |
| 05 Jun 2024 | 1,045 | 0,01 | 1,36% | 1,056 | 1,109 | 1,009 | 0 |
| 04 Jun 2024 | 1,031 | -0,07 | -6,10% | 1,022 | 1,048 | 0,956 | 0 |
| 03 Jun 2024 | 1,098 | -0,28 | -20,55% | 1,369 | 1,452 | 1,088 | 0 |
| 31 Mai 2024 | 1,382 | -0,18 | -11,24% | 1,431 | 1,52 | 1,382 | 0 |
| 30 Mai 2024 | 1,557 | -0,15 | -8,68% | 1,632 | 1,693 | 1,549 | 0 |
| 29 Mai 2024 | 1,705 | -0,12 | -6,42% | 1,871 | 1,961 | 1,70 | 0 |
| 28 Mai 2024 | 1,822 | 0,15 | 9,10% | 1,697 | 1,838 | 1,67 | 0 |
| 27 Mai 2024 | 1,67 | 0,11 | 6,85% | 1,598 | 1,686 | 1,558 | 0 |
| 24 Mai 2024 | 1,563 | -0,07 | -4,17% | 1,521 | 1,628 | 1,449 | 0 |
| 23 Mai 2024 | 1,631 | 0,00 | -0,18% | 1,556 | 1,768 | 1,554 | 0 |
| 22 Mai 2024 | 1,634 | -0,18 | -10,02% | 1,738 | 1,766 | 1,634 | 0 |
| 21 Mai 2024 | 1,816 | -0,13 | -6,63% | 1,85 | 1,894 | 1,709 | 0 |
| 20 Mai 2024 | 1,945 | 0,03 | 1,35% | 1,963 | 2,026 | 1,83 | 0 |
| 17 Mai 2024 | 1,919 | 0,21 | 12,03% | 1,904 | 1,946 | 1,835 | 0 |
| 16 Mai 2024 | 1,713 | 0,06 | 3,69% | 1,703 | 1,81 | 1,635 | 0 |
| 15 Mai 2024 | 1,652 | -0,14 | -7,66% | 1,692 | 1,725 | 1,468 | 0 |
| 14 Mai 2024 | 1,789 | 0,00 | 0,00% | 1,789 | 1,789 | 1,789 | 0 |
| 13 Mai 2024 | 1,789 | -0,03 | -1,87% | 1,70 | 1,892 | 1,698 | 0 |
| 10 Mai 2024 | 1,823 | -0,15 | -7,51% | 2,068 | 2,087 | 1,806 | 0 |
| 09 Mai 2024 | 1,971 | 0,02 | 1,18% | 1,99 | 2,122 | 1,971 | 0 |
| 08 Mai 2024 | 1,948 | 0,15 | 8,16% | 1,775 | 1,948 | 1,675 | 0 |
| 07 Mai 2024 | 1,801 | -0,02 | -1,10% | 1,841 | 1,875 | 1,658 | 0 |
| 06 Mai 2024 | 1,821 | 0,04 | 2,13% | 1,762 | 1,849 | 1,721 | 0 |
| 03 Mai 2024 | 1,783 | 0,03 | 1,94% | 1,79 | 1,836 | 1,682 | 0 |
| 02 Mai 2024 | 1,749 | -0,66 | -27,34% | 1,978 | 2,019 | 1,677 | 0 |
| 30 Abr 2024 | 2,407 | -0,16 | -6,31% | 2,474 | 2,675 | 2,134 | 0 |
| 29 Abr 2024 | 2,569 | -0,16 | -5,72% | 2,509 | 2,741 | 2,478 | 0 |
| 26 Abr 2024 | 2,725 | 0,32 | 13,45% | 2,688 | 2,801 | 2,593 | 0 |
| 25 Abr 2024 | 2,402 | -0,13 | -5,02% | 2,601 | 2,733 | 2,37 | 0 |
| 24 Abr 2024 | 2,529 | -0,10 | -3,77% | 2,729 | 2,773 | 2,486 | 0 |
| 23 Abr 2024 | 2,628 | 0,07 | 2,62% | 2,651 | 2,80 | 2,363 | 0 |
| 22 Abr 2024 | 2,561 | -0,05 | -1,88% | 2,397 | 2,586 | 2,265 | 0 |
| 19 Abr 2024 | 2,61 | 0,04 | 1,48% | 2,872 | 2,872 | 2,375 | 0 |
| 18 Abr 2024 | 2,572 | -0,68 | -20,89% | 2,985 | 2,985 | 2,428 | 0 |
| 17 Abr 2024 | 3,251 | -0,49 | -13,10% | 3,571 | 3,719 | 3,244 | 0 |
| 16 Abr 2024 | 3,741 | 0,11 | 3,00% | 3,901 | 3,906 | 3,489 | 0 |
| 15 Abr 2024 | 3,632 | -0,82 | -18,35% | 4,227 | 4,227 | 3,395 | 0 |
| 12 Abr 2024 | 4,448 | 0,52 | 13,21% | 4,122 | 4,71 | 4,122 | 0 |
| 11 Abr 2024 | 3,929 | -0,07 | -1,80% | 4,47 | 4,481 | 3,858 | 0 |
| 10 Abr 2024 | 4,001 | -0,23 | -5,39% | 3,969 | 4,376 | 3,891 | 0 |
| 09 Abr 2024 | 4,229 | -0,26 | -5,83% | 4,544 | 4,717 | 4,144 | 0 |
| 08 Abr 2024 | 4,491 | -0,78 | -14,78% | 4,473 | 5,01 | 4,446 | 0 |
| 05 Abr 2024 | 5,27 | 0,55 | 11,63% | 5,19 | 5,41 | 5,04 | 0 |
| 04 Abr 2024 | 4,721 | -0,40 | -7,79% | 4,867 | 4,932 | 4,558 | 0 |
| 03 Abr 2024 | 5,12 | 0,64 | 14,39% | 4,699 | 5,34 | 4,677 | 0 |
| 02 Abr 2024 | 4,476 | 0,82 | 22,30% | 3,836 | 4,506 | 3,836 | 0 |
