Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas HSPCG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 8.504,24 | 27,62 | 0,33% | 8.475,59 | 8.539,94 | 8.446,18 | 0 |
| 06 Jun 2024 | 8.476,62 | 30,35 | 0,36% | 8.472,05 | 8.544,69 | 8.465,35 | 0 |
| 05 Jun 2024 | 8.446,27 | 132,87 | 1,60% | 8.326,31 | 8.456,93 | 8.326,31 | 0 |
| 04 Jun 2024 | 8.313,40 | -78,14 | -0,93% | 8.396,32 | 8.401,75 | 8.312,03 | 0 |
| 03 Jun 2024 | 8.391,54 | 56,99 | 0,68% | 8.366,60 | 8.473,61 | 8.366,60 | 0 |
| 31 Mai 2024 | 8.334,55 | -10,51 | -0,13% | 8.349,17 | 8.405,33 | 8.319,74 | 0 |
| 30 Mai 2024 | 8.345,06 | 35,67 | 0,43% | 8.302,03 | 8.366,64 | 8.275,62 | 0 |
| 29 Mai 2024 | 8.309,39 | -108,59 | -1,29% | 8.415,34 | 8.415,34 | 8.290,09 | 0 |
| 28 Mai 2024 | 8.417,98 | -24,23 | -0,29% | 8.451,16 | 8.490,88 | 8.386,97 | 0 |
| 27 Mai 2024 | 8.442,21 | 23,15 | 0,27% | 8.418,57 | 8.443,92 | 8.406,91 | 0 |
| 24 Mai 2024 | 8.419,06 | -22,66 | -0,27% | 8.425,32 | 8.425,32 | 8.355,23 | 0 |
| 23 Mai 2024 | 8.441,72 | 82,33 | 0,98% | 8.358,11 | 8.479,41 | 8.358,11 | 0 |
| 22 Mai 2024 | 8.359,39 | 40,36 | 0,49% | 8.321,61 | 8.386,86 | 8.317,92 | 0 |
| 21 Mai 2024 | 8.319,03 | -28,50 | -0,34% | 8.350,86 | 8.357,79 | 8.272,73 | 0 |
| 20 Mai 2024 | 8.347,53 | 122,00 | 1,48% | 8.239,11 | 8.348,19 | 8.227,80 | 0 |
| 17 Mai 2024 | 8.225,53 | -12,16 | -0,15% | 8.228,09 | 8.228,16 | 8.164,27 | 0 |
| 16 Mai 2024 | 8.237,69 | -43,22 | -0,52% | 8.288,91 | 8.313,67 | 8.237,66 | 0 |
| 15 Mai 2024 | 8.280,91 | 97,29 | 1,19% | 8.188,48 | 8.287,51 | 8.188,48 | 0 |
| 14 Mai 2024 | 8.183,62 | 2,64 | 0,03% | 8.179,89 | 8.191,61 | 8.137,29 | 0 |
| 13 Mai 2024 | 8.180,98 | -83,15 | -1,01% | 8.264,73 | 8.264,73 | 8.162,70 | 0 |
| 10 Mai 2024 | 8.264,13 | 22,32 | 0,27% | 8.249,74 | 8.317,65 | 8.249,74 | 0 |
| 09 Mai 2024 | 8.241,81 | 60,18 | 0,74% | 8.183,30 | 8.248,44 | 8.183,30 | 0 |
| 08 Mai 2024 | 8.181,63 | 52,64 | 0,65% | 8.125,89 | 8.208,41 | 8.125,89 | 0 |
| 07 Mai 2024 | 8.128,99 | 156,69 | 1,97% | 7.992,74 | 8.140,12 | 7.992,74 | 0 |
| 06 Mai 2024 | 7.972,30 | 65,92 | 0,83% | 7.914,63 | 7.983,06 | 7.914,63 | 0 |
| 03 Mai 2024 | 7.906,38 | 114,77 | 1,47% | 7.814,92 | 7.929,83 | 7.814,92 | 0 |
| 02 Mai 2024 | 7.791,61 | -130,07 | -1,64% | 7.898,15 | 7.898,15 | 7.787,37 | 0 |
| 30 Abr 2024 | 7.921,68 | -57,66 | -0,72% | 7.984,98 | 8.024,87 | 7.913,69 | 0 |
| 29 Abr 2024 | 7.979,34 | -29,59 | -0,37% | 8.011,92 | 8.048,75 | 7.962,23 | 0 |
| 26 Abr 2024 | 8.008,93 | 88,12 | 1,11% | 7.934,14 | 8.023,56 | 7.906,19 | 0 |
| 25 Abr 2024 | 7.920,81 | -94,14 | -1,17% | 8.019,20 | 8.019,20 | 7.834,77 | 0 |
| 24 Abr 2024 | 8.014,95 | 38,10 | 0,48% | 7.973,48 | 8.108,43 | 7.973,48 | 0 |
| 23 Abr 2024 | 7.976,85 | 124,97 | 1,59% | 7.872,74 | 7.980,49 | 7.872,74 | 0 |
| 22 Abr 2024 | 7.851,88 | 39,61 | 0,51% | 7.810,82 | 7.862,28 | 7.810,82 | 0 |
| 19 Abr 2024 | 7.812,27 | -78,40 | -0,99% | 7.874,45 | 7.874,45 | 7.780,69 | 0 |
| 18 Abr 2024 | 7.890,67 | -19,40 | -0,25% | 7.922,68 | 7.944,81 | 7.811,42 | 0 |
| 17 Abr 2024 | 7.910,07 | -80,70 | -1,01% | 7.980,27 | 8.005,36 | 7.906,64 | 0 |
| 16 Abr 2024 | 7.990,77 | -86,71 | -1,07% | 8.083,75 | 8.083,75 | 7.931,52 | 0 |
| 15 Abr 2024 | 8.077,48 | 39,78 | 0,49% | 8.051,50 | 8.169,87 | 8.051,50 | 0 |
| 12 Abr 2024 | 8.037,70 | 7,44 | 0,09% | 8.049,02 | 8.154,43 | 8.016,89 | 0 |
| 11 Abr 2024 | 8.030,26 | -9,23 | -0,11% | 8.043,70 | 8.061,24 | 7.966,59 | 0 |
| 10 Abr 2024 | 8.039,49 | 8,14 | 0,10% | 8.041,23 | 8.097,58 | 7.973,13 | 0 |
| 09 Abr 2024 | 8.031,35 | -140,70 | -1,72% | 8.173,30 | 8.173,30 | 7.995,74 | 0 |
| 08 Abr 2024 | 8.172,05 | 86,62 | 1,07% | 8.088,22 | 8.189,91 | 8.088,22 | 0 |
| 05 Abr 2024 | 8.085,43 | -26,39 | -0,33% | 8.066,09 | 8.088,82 | 7.986,01 | 0 |
| 04 Abr 2024 | 8.111,82 | -8,87 | -0,11% | 8.129,17 | 8.136,26 | 8.102,78 | 0 |
| 03 Abr 2024 | 8.120,69 | 52,94 | 0,66% | 8.068,70 | 8.125,27 | 8.047,41 | 0 |
| 02 Abr 2024 | 8.067,75 | -125,43 | -1,53% | 8.203,15 | 8.258,56 | 8.046,73 | 0 |
| 28 Mar 2024 | 8.193,18 | 3,04 | 0,04% | 8.196,03 | 8.229,75 | 8.173,48 | 0 |
| 27 Mar 2024 | 8.190,14 | -9,53 | -0,12% | 8.198,09 | 8.229,59 | 8.180,34 | 0 |
| 26 Mar 2024 | 8.199,67 | 47,15 | 0,58% | 8.150,43 | 8.211,83 | 8.137,69 | 0 |
| 25 Mar 2024 | 8.152,52 | 7,25 | 0,09% | 8.144,42 | 8.177,85 | 8.131,52 | 0 |
| 22 Mar 2024 | 8.145,27 | -17,30 | -0,21% | 8.152,80 | 8.159,80 | 8.094,87 | 0 |
| 21 Mar 2024 | 8.162,57 | 128,00 | 1,59% | 8.038,69 | 8.173,06 | 8.038,69 | 0 |
| 20 Mar 2024 | 8.034,57 | 17,95 | 0,22% | 8.010,00 | 8.053,57 | 8.000,54 | 0 |
| 19 Mar 2024 | 8.016,62 | 34,37 | 0,43% | 7.981,48 | 8.019,40 | 7.965,19 | 0 |
| 18 Mar 2024 | 7.982,25 | 41,57 | 0,52% | 7.953,96 | 8.009,54 | 7.950,64 | 0 |
| 15 Mar 2024 | 7.940,68 | -62,36 | -0,78% | 8.003,96 | 8.003,96 | 7.932,24 | 0 |
| 14 Mar 2024 | 8.003,04 | -14,43 | -0,18% | 8.022,69 | 8.071,36 | 7.997,88 | 0 |
| 13 Mar 2024 | 8.017,47 | 8,49 | 0,11% | 8.011,44 | 8.049,52 | 8.007,27 | 0 |
| 12 Mar 2024 | 8.008,98 | 88,88 | 1,12% | 7.916,03 | 8.011,52 | 7.916,03 | 0 |
| 11 Mar 2024 | 7.920,10 | -88,04 | -1,10% | 8.002,19 | 8.002,19 | 7.902,78 | 0 |
