Cotações Históricas HLT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 156,821 | 0,13 | 0,09% | 157,014 | 157,236 | 155,889 | 5.474 |
28 Jun 2024 | 156,686 | -0,29 | -0,19% | 157,755 | 157,944 | 156,593 | 2.735 |
27 Jun 2024 | 156,98 | -1,15 | -0,73% | 157,751 | 157,845 | 156,74 | 2.032 |
26 Jun 2024 | 158,128 | -1,32 | -0,83% | 159,799 | 160,275 | 158,117 | 22.597 |
25 Jun 2024 | 159,447 | 1,29 | 0,82% | 158,29 | 159,447 | 157,854 | 3.182 |
24 Jun 2024 | 158,157 | 1,31 | 0,83% | 156,528 | 158,406 | 156,528 | 4.696 |
21 Jun 2024 | 156,851 | -0,36 | -0,23% | 156,743 | 157,501 | 156,34 | 2.570 |
20 Jun 2024 | 157,213 | 1,29 | 0,82% | 156,154 | 157,213 | 155,50 | 63.933 |
19 Jun 2024 | 155,927 | -0,24 | -0,15% | 155,847 | 156,20 | 155,651 | 1.173 |
18 Jun 2024 | 156,164 | 0,66 | 0,43% | 155,80 | 156,497 | 155,608 | 15.678 |
17 Jun 2024 | 155,502 | -1,67 | -1,06% | 157,045 | 157,277 | 155,455 | 4.164 |
14 Jun 2024 | 157,168 | 0,37 | 0,23% | 157,23 | 158,00 | 156,50 | 4.451 |
13 Jun 2024 | 156,80 | -0,20 | -0,13% | 157,315 | 157,315 | 156,092 | 1.500 |
12 Jun 2024 | 157,00 | 0,47 | 0,30% | 156,346 | 157,799 | 156,346 | 1.252 |
11 Jun 2024 | 156,531 | -0,90 | -0,57% | 157,983 | 158,104 | 156,224 | 1.556 |
10 Jun 2024 | 157,427 | -0,06 | -0,04% | 156,85 | 157,427 | 156,603 | 2.289 |
07 Jun 2024 | 157,488 | 0,66 | 0,42% | 157,442 | 157,547 | 156,263 | 3.238 |
06 Jun 2024 | 156,832 | 0,77 | 0,49% | 155,944 | 157,761 | 155,609 | 2.265 |
05 Jun 2024 | 156,064 | 2,73 | 1,78% | 155,029 | 156,359 | 154,918 | 5.291 |
04 Jun 2024 | 153,337 | 0,73 | 0,48% | 152,468 | 153,651 | 152,348 | 1.917 |
03 Jun 2024 | 152,607 | 0,10 | 0,07% | 152,755 | 153,124 | 151,051 | 2.104 |
31 Mai 2024 | 152,502 | 1,44 | 0,96% | 150,85 | 152,637 | 150,756 | 6.371 |
30 Mai 2024 | 151,058 | 0,82 | 0,55% | 151,058 | 151,571 | 150,966 | 1.226 |
29 Mai 2024 | 150,237 | -0,74 | -0,49% | 150,611 | 150,611 | 149,886 | 2.708 |
28 Mai 2024 | 150,975 | -1,65 | -1,08% | 152,465 | 152,546 | 150,822 | 3.652 |
27 Mai 2024 | 152,62 | 0,05 | 0,03% | 152,279 | 152,726 | 152,142 | 934 |
24 Mai 2024 | 152,574 | -1,38 | -0,90% | 153,09 | 153,156 | 152,30 | 2.276 |
23 Mai 2024 | 153,958 | 0,44 | 0,29% | 153,703 | 154,999 | 153,703 | 903 |
22 Mai 2024 | 153,513 | -0,05 | -0,03% | 152,954 | 153,537 | 152,20 | 5.664 |
21 Mai 2024 | 153,563 | 0,58 | 0,38% | 152,852 | 153,857 | 152,248 | 50.607 |
20 Mai 2024 | 152,978 | 0,54 | 0,35% | 152,258 | 152,978 | 152,20 | 1.188 |
17 Mai 2024 | 152,439 | -0,59 | -0,38% | 153,177 | 153,177 | 152,25 | 3.290 |
16 Mai 2024 | 153,026 | -0,30 | -0,19% | 153,85 | 154,00 | 152,552 | 1.567 |
15 Mai 2024 | 153,322 | 1,16 | 0,76% | 153,01 | 153,795 | 152,519 | 1.371 |
14 Mai 2024 | 152,161 | -0,03 | -0,02% | 152,221 | 152,654 | 151,91 | 1.577 |
13 Mai 2024 | 152,195 | 0,85 | 0,56% | 151,613 | 152,267 | 151,50 | 10.777 |
10 Mai 2024 | 151,347 | 1,80 | 1,21% | 150,793 | 151,613 | 150,601 | 3.196 |
09 Mai 2024 | 149,543 | 0,05 | 0,03% | 149,103 | 150,115 | 148,711 | 464 |
08 Mai 2024 | 149,492 | 0,47 | 0,31% | 149,936 | 150,518 | 149,439 | 765 |
07 Mai 2024 | 149,025 | 2,38 | 1,62% | 147,027 | 149,025 | 147,00 | 718 |
06 Mai 2024 | 146,65 | 0,04 | 0,03% | 146,896 | 147,268 | 146,50 | 1.209 |
03 Mai 2024 | 146,607 | -0,67 | -0,46% | 146,617 | 147,267 | 145,634 | 1.097 |
02 Mai 2024 | 147,279 | -1,10 | -0,74% | 149,248 | 149,248 | 147,094 | 3.389 |
30 Abr 2024 | 148,384 | 0,24 | 0,16% | 147,933 | 149,304 | 147,269 | 888 |
29 Abr 2024 | 148,14 | 0,43 | 0,29% | 148,401 | 148,989 | 148,14 | 8.804 |
26 Abr 2024 | 147,706 | 1,52 | 1,04% | 146,67 | 147,786 | 146,19 | 1.545 |
25 Abr 2024 | 146,19 | 0,45 | 0,31% | 146,925 | 146,925 | 145,867 | 674 |
24 Abr 2024 | 145,738 | -1,34 | -0,91% | 147,18 | 147,18 | 145,643 | 1.492 |
23 Abr 2024 | 147,077 | 1,99 | 1,37% | 146,593 | 147,454 | 146,423 | 7.739 |
22 Abr 2024 | 145,088 | 2,25 | 1,57% | 143,40 | 145,445 | 143,175 | 1.173 |
19 Abr 2024 | 142,842 | 0,47 | 0,33% | 141,758 | 142,958 | 141,585 | 1.793 |
18 Abr 2024 | 142,377 | -0,52 | -0,36% | 142,50 | 143,305 | 141,843 | 815 |
17 Abr 2024 | 142,893 | -0,88 | -0,61% | 143,521 | 143,837 | 142,833 | 980 |
16 Abr 2024 | 143,773 | -1,82 | -1,25% | 144,237 | 144,277 | 142,60 | 1.280 |
15 Abr 2024 | 145,597 | 0,43 | 0,29% | 145,271 | 145,938 | 144,60 | 5.440 |
12 Abr 2024 | 145,171 | 0,51 | 0,36% | 145,379 | 146,765 | 145,001 | 1.821 |
11 Abr 2024 | 144,656 | 0,48 | 0,33% | 143,99 | 145,669 | 143,777 | 1.486 |
10 Abr 2024 | 144,18 | 0,73 | 0,51% | 144,14 | 144,205 | 142,678 | 2.504 |
09 Abr 2024 | 143,449 | -0,44 | -0,30% | 143,896 | 144,098 | 143,214 | 4.353 |
08 Abr 2024 | 143,885 | 0,28 | 0,20% | 143,562 | 144,30 | 143,287 | 5.315 |
05 Abr 2024 | 143,601 | -1,29 | -0,89% | 143,143 | 143,786 | 143,00 | 6.892 |
04 Abr 2024 | 144,889 | -0,40 | -0,28% | 145,366 | 145,574 | 144,50 | 1.925 |
03 Abr 2024 | 145,29 | 0,27 | 0,19% | 145,00 | 145,31 | 144,127 | 8.234 |