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 HODL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 12,5595 | -0,44 | -3,39% | 12,5595 | 13,5582 | 12,5595 | 25 |
| 03 Jul 2024 | 13,00 | -0,56 | -4,11% | 14,2113 | 14,2113 | 13,00 | 2 |
| 02 Jul 2024 | 13,5577 | -0,01 | -0,07% | 13,5302 | 14,5156 | 13,5302 | 112 |
| 01 Jul 2024 | 13,5672 | 0,07 | 0,54% | 14,7558 | 14,7558 | 13,5672 | 78 |
| 28 Jun 2024 | 13,4947 | 0,24 | 1,78% | 14,3124 | 14,3124 | 13,348 | 6.722 |
| 27 Jun 2024 | 13,2592 | 0,06 | 0,45% | 14,03 | 14,03 | 13,1317 | 2 |
| 26 Jun 2024 | 13,20 | 0,05 | 0,41% | 13,2074 | 14,1297 | 13,20 | 4 |
| 25 Jun 2024 | 13,146 | -0,98 | -6,91% | 13,1406 | 14,0522 | 13,1406 | 21 |
| 24 Jun 2024 | 14,1218 | 0,40 | 2,94% | 13,72 | 14,1218 | 12,896 | 1.651 |
| 21 Jun 2024 | 13,7185 | -0,06 | -0,44% | 13,7185 | 14,6905 | 13,7185 | 0 |
| 20 Jun 2024 | 13,7788 | -0,02 | -0,16% | 13,9311 | 14,9514 | 13,7788 | 127 |
| 19 Jun 2024 | 13,801 | 0,26 | 1,92% | 13,9195 | 14,9269 | 13,7859 | 101 |
| 18 Jun 2024 | 13,5407 | -1,46 | -9,74% | 14,6495 | 14,6495 | 13,50 | 3.905 |
| 17 Jun 2024 | 15,0019 | 0,99 | 7,08% | 15,0019 | 15,0019 | 13,9912 | 0 |
| 14 Jun 2024 | 14,0095 | -0,01 | -0,05% | 15,0813 | 15,0813 | 14,0095 | 4.632 |
| 13 Jun 2024 | 14,016 | -0,43 | -2,97% | 14,016 | 15,1425 | 14,016 | 0 |
| 12 Jun 2024 | 14,4453 | -0,86 | -5,63% | 15,1556 | 15,1556 | 14,1115 | 100 |
| 11 Jun 2024 | 15,3072 | -0,47 | -2,97% | 14,2182 | 15,3072 | 14,0581 | 666 |
| 10 Jun 2024 | 15,775 | 0,78 | 5,19% | 14,6735 | 15,775 | 14,6168 | 1.111 |
| 07 Jun 2024 | 14,9965 | 0,02 | 0,11% | 14,9965 | 16,3327 | 14,9965 | 0 |
| 06 Jun 2024 | 14,9806 | 0,04 | 0,28% | 15,1007 | 16,3838 | 14,9806 | 34 |
| 05 Jun 2024 | 14,9394 | -1,04 | -6,50% | 15,0737 | 16,4033 | 14,9394 | 158 |
| 04 Jun 2024 | 15,9787 | 1,04 | 6,96% | 14,662 | 15,9787 | 14,662 | 0 |
| 03 Jun 2024 | 14,9383 | 0,28 | 1,90% | 14,8009 | 16,0629 | 14,80 | 111 |
| 31 Mai 2024 | 14,6601 | 0,18 | 1,25% | 15,8305 | 15,8305 | 14,6601 | 10 |
| 30 Mai 2024 | 14,4791 | -0,21 | -1,44% | 15,768 | 15,768 | 14,4791 | 24 |
| 29 Mai 2024 | 14,69 | -0,18 | -1,21% | 14,8097 | 16,0825 | 14,67 | 4.947 |
| 28 Mai 2024 | 14,87 | -0,07 | -0,49% | 14,7841 | 16,0227 | 14,7841 | 779 |
| 27 Mai 2024 | 14,9439 | 0,45 | 3,11% | 16,149 | 16,149 | 14,8824 | 50 |
| 24 Mai 2024 | 14,4933 | -0,22 | -1,47% | 14,3154 | 15,5863 | 14,3154 | 37 |
| 23 Mai 2024 | 14,7097 | -0,09 | -0,61% | 14,9259 | 16,1692 | 14,7097 | 510 |
| 22 Mai 2024 | 14,80 | -0,24 | -1,56% | 15,0137 | 16,2967 | 14,80 | 7 |
| 21 Mai 2024 | 15,0352 | 0,53 | 3,66% | 14,8222 | 15,0352 | 14,8222 | 112 |
| 20 Mai 2024 | 14,5037 | 1,20 | 9,00% | 13,3691 | 14,5037 | 13,3691 | 127 |
| 17 Mai 2024 | 13,3061 | 0,11 | 0,80% | 13,1207 | 14,2979 | 13,1207 | 10 |
| 16 Mai 2024 | 13,20 | 0,71 | 5,67% | 13,1392 | 14,2979 | 13,1392 | 147 |
| 15 Mai 2024 | 12,4914 | 0,09 | 0,74% | 12,4914 | 13,5231 | 12,4914 | 0 |
| 14 Mai 2024 | 12,40 | -0,20 | -1,56% | 12,6316 | 13,5827 | 12,40 | 575 |
| 13 Mai 2024 | 12,5959 | -0,45 | -3,43% | 12,5959 | 13,5171 | 12,5959 | 600 |
| 10 Mai 2024 | 13,0432 | 0,30 | 2,36% | 14,0609 | 14,0609 | 13,0432 | 2 |
| 09 Mai 2024 | 12,7428 | -0,13 | -0,99% | 12,7428 | 13,711 | 12,7428 | 0 |
| 08 Mai 2024 | 12,8701 | -0,36 | -2,75% | 13,8315 | 13,8786 | 12,8701 | 5 |
| 07 Mai 2024 | 13,2343 | -1,14 | -7,91% | 14,1262 | 14,17 | 13,155 | 16 |
| 06 Mai 2024 | 14,3718 | 1,98 | 15,99% | 13,3483 | 14,3718 | 13,1475 | 931 |
| 03 Mai 2024 | 12,3907 | -0,06 | -0,52% | 13,4034 | 13,4034 | 12,3907 | 437 |
| 02 Mai 2024 | 12,4555 | -0,13 | -1,06% | 12,3831 | 13,0248 | 12,28 | 458 |
| 30 Abr 2024 | 12,5892 | -1,41 | -10,10% | 14,1218 | 14,1218 | 12,5892 | 12 |
| 29 Abr 2024 | 14,0031 | -0,28 | -1,95% | 13,9586 | 14,0031 | 13,2991 | 15 |
| 26 Abr 2024 | 14,2813 | 1,03 | 7,73% | 14,3326 | 14,3326 | 13,2646 | 3.373 |
| 25 Abr 2024 | 13,2561 | -0,47 | -3,43% | 14,4245 | 14,4245 | 13,2561 | 7 |
| 24 Abr 2024 | 13,7273 | -1,31 | -8,68% | 15,0102 | 15,0102 | 13,7273 | 35 |
| 23 Abr 2024 | 15,0325 | 0,14 | 0,94% | 14,8735 | 15,0325 | 13,9725 | 55 |
| 22 Abr 2024 | 14,8923 | 1,55 | 11,58% | 14,8923 | 14,8923 | 14,8923 | 0 |
| 19 Abr 2024 | 13,3473 | 0,19 | 1,43% | 14,3642 | 14,3642 | 13,2705 | 1.530 |
| 18 Abr 2024 | 13,1587 | -0,05 | -0,39% | 13,6459 | 13,6459 | 12,6711 | 3 |
| 17 Abr 2024 | 13,21 | 0,05 | 0,36% | 14,1515 | 14,1515 | 13,21 | 713 |
| 16 Abr 2024 | 13,1626 | -0,34 | -2,52% | 14,0644 | 14,1453 | 13,05 | 40 |
| 15 Abr 2024 | 13,5028 | -1,58 | -10,49% | 13,9416 | 13,95 | 13,5028 | 1.580 |
| 12 Abr 2024 | 15,0851 | -1,22 | -7,46% | 16,1627 | 16,1627 | 15,0851 | 314 |
| 11 Abr 2024 | 16,3018 | 1,86 | 12,86% | 16,3018 | 16,3018 | 14,7866 | 6.940 |
| 10 Abr 2024 | 14,4438 | -0,63 | -4,16% | 14,793 | 16,0583 | 14,4392 | 628 |
| 09 Abr 2024 | 15,0715 | -0,03 | -0,23% | 15,2796 | 16,4634 | 15,00 | 575 |
| 08 Abr 2024 | 15,1057 | -0,31 | -1,98% | 14,9126 | 16,0319 | 14,7795 | 1.056 |
