Cotações Históricas HIES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 13,678 | 0,41 | 3,12% | 13,54 | 13,678 | 13,54 | 7 |
25 Set 2024 | 13,264 | -0,09 | -0,67% | 13,264 | 13,264 | 13,264 | 0 |
24 Set 2024 | 13,354 | 0,21 | 1,60% | 13,362 | 13,362 | 13,354 | 2 |
23 Set 2024 | 13,144 | -0,01 | -0,11% | 13,144 | 13,144 | 13,144 | 0 |
20 Set 2024 | 13,158 | -0,04 | -0,32% | 13,136 | 13,158 | 13,136 | 1.368 |
19 Set 2024 | 13,20 | 0,03 | 0,23% | 13,132 | 13,20 | 13,132 | 343 |
18 Set 2024 | 13,17 | -0,02 | -0,15% | 13,198 | 13,198 | 13,17 | 620 |
17 Set 2024 | 13,19 | 0,08 | 0,61% | 13,20 | 13,20 | 13,18 | 2.490 |
16 Set 2024 | 13,11 | -0,10 | -0,76% | 13,188 | 13,202 | 13,11 | 3.407 |
13 Set 2024 | 13,21 | 0,02 | 0,15% | 13,196 | 13,21 | 13,146 | 303 |
12 Set 2024 | 13,19 | 0,25 | 1,95% | 13,19 | 13,19 | 13,19 | 0 |
11 Set 2024 | 12,938 | -0,17 | -1,33% | 13,06 | 13,064 | 12,938 | 1.520 |
10 Set 2024 | 13,112 | -0,10 | -0,74% | 13,134 | 13,158 | 13,092 | 2.431 |
09 Set 2024 | 13,21 | -0,08 | -0,62% | 13,21 | 13,216 | 13,21 | 31 |
06 Set 2024 | 13,292 | -0,07 | -0,52% | 13,288 | 13,292 | 13,288 | 10 |
05 Set 2024 | 13,362 | -0,03 | -0,24% | 13,372 | 13,372 | 13,348 | 673 |
04 Set 2024 | 13,394 | -0,22 | -1,63% | 13,394 | 13,394 | 13,394 | 0 |
03 Set 2024 | 13,616 | -0,17 | -1,26% | 13,666 | 13,666 | 13,616 | 8 |
02 Set 2024 | 13,79 | 0,00 | 0,03% | 13,752 | 13,804 | 13,752 | 40 |
30 Ago 2024 | 13,786 | -0,06 | -0,42% | 13,786 | 13,786 | 13,786 | 0 |
29 Ago 2024 | 13,844 | -0,09 | -0,67% | 13,724 | 13,844 | 13,724 | 36 |
28 Ago 2024 | 13,938 | 0,21 | 1,51% | 13,862 | 13,938 | 13,85 | 188 |
27 Ago 2024 | 13,73 | -0,14 | -1,04% | 13,73 | 13,73 | 13,73 | 0 |
26 Ago 2024 | 13,874 | 0,01 | 0,09% | 13,798 | 13,874 | 13,798 | 15 |
23 Ago 2024 | 13,862 | 0,02 | 0,16% | 13,846 | 13,862 | 13,84 | 90 |
22 Ago 2024 | 13,84 | -0,05 | -0,35% | 13,84 | 13,84 | 13,84 | 0 |
21 Ago 2024 | 13,888 | -0,09 | -0,66% | 13,888 | 13,888 | 13,888 | 0 |
20 Ago 2024 | 13,98 | -0,06 | -0,44% | 14,028 | 14,028 | 13,98 | 320 |
19 Ago 2024 | 14,042 | 0,00 | 0,00% | 13,982 | 14,042 | 13,982 | 80 |
16 Ago 2024 | 14,042 | 0,35 | 2,54% | 13,998 | 14,052 | 13,998 | 88 |
15 Ago 2024 | 13,694 | 0,00 | 0,00% | 13,694 | 13,694 | 13,694 | 0 |
14 Ago 2024 | 13,694 | -0,01 | -0,04% | 13,694 | 13,694 | 13,694 | 0 |
13 Ago 2024 | 13,70 | 0,03 | 0,19% | 13,676 | 13,70 | 13,676 | 15 |
12 Ago 2024 | 13,674 | -0,01 | -0,09% | 13,624 | 13,682 | 13,624 | 1.061 |
09 Ago 2024 | 13,686 | 0,45 | 3,43% | 13,624 | 13,686 | 13,624 | 979 |
08 Ago 2024 | 13,232 | -0,28 | -2,07% | 13,232 | 13,232 | 13,232 | 0 |
07 Ago 2024 | 13,512 | 0,39 | 2,94% | 13,382 | 13,512 | 13,382 | 871 |
06 Ago 2024 | 13,126 | 0,45 | 3,53% | 13,112 | 13,126 | 13,112 | 1.607 |
05 Ago 2024 | 12,678 | -1,07 | -7,78% | 12,67 | 12,796 | 12,67 | 27.414 |
02 Ago 2024 | 13,748 | -0,40 | -2,84% | 13,748 | 13,748 | 13,748 | 50 |
01 Ago 2024 | 14,15 | -0,01 | -0,04% | 14,258 | 14,284 | 14,15 | 8.114 |
31 Jul 2024 | 14,156 | 0,19 | 1,33% | 14,156 | 14,156 | 14,156 | 6 |
30 Jul 2024 | 13,97 | 0,05 | 0,39% | 13,944 | 13,97 | 13,944 | 91 |
29 Jul 2024 | 13,916 | 0,00 | 0,03% | 13,99 | 13,998 | 13,916 | 700 |
26 Jul 2024 | 13,912 | 0,06 | 0,43% | 13,886 | 13,912 | 13,886 | 17 |
25 Jul 2024 | 13,852 | -0,26 | -1,84% | 13,92 | 13,92 | 13,776 | 18.487 |
24 Jul 2024 | 14,112 | -0,15 | -1,05% | 14,112 | 14,112 | 14,112 | 49 |
23 Jul 2024 | 14,262 | 0,22 | 1,54% | 14,146 | 14,262 | 14,146 | 52 |
22 Jul 2024 | 14,046 | -0,23 | -1,61% | 14,046 | 14,046 | 14,046 | 0 |
19 Jul 2024 | 14,276 | -0,32 | -2,19% | 14,272 | 14,276 | 14,272 | 11 |
18 Jul 2024 | 14,596 | -0,13 | -0,87% | 14,596 | 14,596 | 14,596 | 0 |
17 Jul 2024 | 14,724 | -0,21 | -1,38% | 14,724 | 14,724 | 14,724 | 168 |
16 Jul 2024 | 14,93 | 0,12 | 0,82% | 14,854 | 14,93 | 14,824 | 39 |
15 Jul 2024 | 14,808 | 0,05 | 0,35% | 14,794 | 14,808 | 14,794 | 1.420 |
12 Jul 2024 | 14,756 | -0,29 | -1,95% | 14,756 | 14,756 | 14,756 | 10 |
11 Jul 2024 | 15,05 | 0,21 | 1,39% | 15,05 | 15,05 | 15,05 | 0 |
10 Jul 2024 | 14,844 | 0,03 | 0,18% | 14,844 | 14,844 | 14,844 | 0 |
09 Jul 2024 | 14,818 | 0,02 | 0,14% | 14,818 | 14,818 | 14,818 | 0 |
08 Jul 2024 | 14,798 | 0,13 | 0,89% | 14,798 | 14,798 | 14,798 | 0 |
05 Jul 2024 | 14,668 | 0,10 | 0,71% | 14,668 | 14,694 | 14,668 | 104 |
04 Jul 2024 | 14,564 | 0,29 | 2,02% | 14,564 | 14,564 | 14,564 | 0 |
03 Jul 2024 | 14,276 | 0,11 | 0,80% | 14,276 | 14,276 | 14,276 | 0 |
02 Jul 2024 | 14,162 | -0,08 | -0,55% | 14,162 | 14,162 | 14,162 | 1.452 |
01 Jul 2024 | 14,24 | -0,18 | -1,23% | 14,24 | 14,24 | 14,24 | 1.567 |