Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas H767S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 2,779 | 0,10 | 3,85% | 2,704 | 2,809 | 2,699 | 0 |
| 06 Jun 2024 | 2,676 | -0,13 | -4,77% | 2,718 | 2,746 | 2,634 | 0 |
| 05 Jun 2024 | 2,81 | -0,18 | -5,96% | 2,958 | 3,003 | 2,792 | 0 |
| 04 Jun 2024 | 2,988 | 0,05 | 1,63% | 2,959 | 3,04 | 2,932 | 0 |
| 03 Jun 2024 | 2,94 | -0,02 | -0,78% | 2,821 | 2,946 | 2,803 | 0 |
| 31 Mai 2024 | 2,963 | 0,26 | 9,66% | 2,794 | 2,991 | 2,715 | 0 |
| 30 Mai 2024 | 2,702 | 0,09 | 3,49% | 2,745 | 2,755 | 2,64 | 0 |
| 29 Mai 2024 | 2,611 | -0,16 | -5,64% | 2,77 | 2,822 | 2,572 | 0 |
| 28 Mai 2024 | 2,767 | 0,01 | 0,33% | 2,768 | 2,808 | 2,732 | 0 |
| 27 Mai 2024 | 2,758 | 0,02 | 0,91% | 2,756 | 2,815 | 2,746 | 0 |
| 24 Mai 2024 | 2,733 | -0,12 | -4,24% | 2,915 | 2,919 | 2,708 | 0 |
| 23 Mai 2024 | 2,854 | 0,04 | 1,60% | 2,845 | 2,926 | 2,817 | 0 |
| 22 Mai 2024 | 2,809 | 0,02 | 0,54% | 2,724 | 2,845 | 2,713 | 0 |
| 21 Mai 2024 | 2,794 | -0,24 | -7,85% | 2,878 | 2,898 | 2,765 | 0 |
| 20 Mai 2024 | 3,032 | -0,15 | -4,77% | 3,141 | 3,188 | 3,032 | 0 |
| 17 Mai 2024 | 3,184 | -0,10 | -2,93% | 3,306 | 3,33 | 3,119 | 0 |
| 16 Mai 2024 | 3,28 | -0,03 | -0,88% | 3,246 | 3,28 | 3,204 | 0 |
| 15 Mai 2024 | 3,309 | -0,05 | -1,61% | 3,276 | 3,309 | 3,098 | 0 |
| 14 Mai 2024 | 3,363 | 0,00 | 0,00% | 3,363 | 3,363 | 3,363 | 0 |
| 13 Mai 2024 | 3,363 | -0,03 | -0,91% | 3,357 | 3,376 | 3,284 | 0 |
| 10 Mai 2024 | 3,394 | 0,11 | 3,32% | 3,309 | 3,394 | 3,14 | 0 |
| 09 Mai 2024 | 3,285 | 0,01 | 0,18% | 3,388 | 3,411 | 3,27 | 0 |
| 08 Mai 2024 | 3,279 | -0,18 | -5,20% | 3,464 | 3,515 | 3,246 | 0 |
| 07 Mai 2024 | 3,459 | -0,25 | -6,79% | 3,572 | 3,67 | 3,449 | 0 |
| 06 Mai 2024 | 3,711 | -0,30 | -7,53% | 3,953 | 3,965 | 3,695 | 0 |
| 03 Mai 2024 | 4,013 | -0,38 | -8,57% | 4,286 | 4,314 | 3,996 | 0 |
| 02 Mai 2024 | 4,389 | -0,22 | -4,77% | 4,599 | 4,627 | 4,363 | 0 |
| 30 Abr 2024 | 4,609 | 0,12 | 2,76% | 4,47 | 4,623 | 4,457 | 0 |
| 29 Abr 2024 | 4,485 | -0,02 | -0,53% | 4,407 | 4,548 | 4,403 | 0 |
| 26 Abr 2024 | 4,509 | 0,03 | 0,74% | 4,27 | 4,546 | 4,27 | 0 |
| 25 Abr 2024 | 4,476 | -0,04 | -0,82% | 4,648 | 4,734 | 4,462 | 0 |
| 24 Abr 2024 | 4,513 | 0,22 | 5,20% | 3,984 | 4,555 | 3,984 | 0 |
| 23 Abr 2024 | 4,29 | -0,38 | -8,16% | 4,73 | 4,73 | 4,282 | 0 |
| 22 Abr 2024 | 4,671 | 0,09 | 2,03% | 4,59 | 4,974 | 4,59 | 0 |
| 19 Abr 2024 | 4,578 | 1,02 | 28,52% | 4,305 | 4,582 | 4,23 | 0 |
| 18 Abr 2024 | 3,562 | -0,09 | -2,46% | 3,494 | 3,70 | 3,488 | 0 |
| 17 Abr 2024 | 3,652 | 0,15 | 4,40% | 3,532 | 3,652 | 3,42 | 0 |
| 16 Abr 2024 | 3,498 | 0,00 | 0,00% | 3,718 | 3,78 | 3,463 | 0 |
| 15 Abr 2024 | 3,498 | 0,08 | 2,22% | 3,385 | 3,512 | 3,317 | 0 |
| 12 Abr 2024 | 3,422 | -0,10 | -2,73% | 3,316 | 3,447 | 3,303 | 0 |
| 11 Abr 2024 | 3,518 | -0,07 | -1,90% | 3,485 | 3,575 | 3,445 | 0 |
| 10 Abr 2024 | 3,586 | 0,13 | 3,67% | 3,458 | 3,686 | 3,447 | 0 |
| 09 Abr 2024 | 3,459 | 0,19 | 5,81% | 3,289 | 3,513 | 3,242 | 0 |
| 08 Abr 2024 | 3,269 | 0,00 | 0,03% | 3,18 | 3,281 | 3,157 | 0 |
| 05 Abr 2024 | 3,268 | -0,01 | -0,21% | 3,493 | 3,493 | 3,232 | 0 |
| 04 Abr 2024 | 3,275 | -0,12 | -3,56% | 3,297 | 3,30 | 3,207 | 0 |
| 03 Abr 2024 | 3,396 | -0,31 | -8,36% | 3,654 | 3,661 | 3,377 | 0 |
| 02 Abr 2024 | 3,706 | -0,07 | -1,75% | 3,673 | 3,769 | 3,616 | 0 |
| 28 Mar 2024 | 3,772 | 0,22 | 6,10% | 3,609 | 3,806 | 3,591 | 0 |
| 27 Mar 2024 | 3,555 | 0,21 | 6,21% | 3,316 | 3,575 | 3,30 | 0 |
| 26 Mar 2024 | 3,347 | -0,03 | -0,98% | 3,343 | 3,487 | 3,293 | 0 |
| 25 Mar 2024 | 3,38 | -0,06 | -1,80% | 3,37 | 3,441 | 3,349 | 0 |
| 22 Mar 2024 | 3,442 | 0,07 | 2,17% | 3,453 | 3,468 | 3,375 | 0 |
| 21 Mar 2024 | 3,369 | -0,09 | -2,71% | 3,266 | 3,381 | 3,266 | 0 |
| 20 Mar 2024 | 3,463 | -0,08 | -2,20% | 3,499 | 3,512 | 3,434 | 0 |
| 19 Mar 2024 | 3,541 | 0,06 | 1,64% | 3,532 | 3,698 | 3,516 | 0 |
| 18 Mar 2024 | 3,484 | -0,20 | -5,38% | 3,713 | 3,716 | 3,386 | 0 |
| 15 Mar 2024 | 3,682 | 0,05 | 1,43% | 3,625 | 3,707 | 3,374 | 0 |
| 14 Mar 2024 | 3,63 | -0,04 | -0,95% | 3,587 | 3,686 | 3,478 | 0 |
| 13 Mar 2024 | 3,665 | -0,07 | -1,90% | 3,62 | 3,676 | 3,574 | 0 |
| 12 Mar 2024 | 3,736 | -0,02 | -0,48% | 3,757 | 3,906 | 3,722 | 0 |
| 11 Mar 2024 | 3,754 | 0,05 | 1,46% | 3,738 | 3,799 | 3,629 | 0 |
