Cotações Históricas HSUD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 26,42 | -0,29 | -1,07% | 26,42 | 26,42 | 26,42 | 0 |
28 Jun 2024 | 26,706 | 0,08 | 0,32% | 26,706 | 26,706 | 26,706 | 0 |
27 Jun 2024 | 26,622 | -0,06 | -0,24% | 26,622 | 26,622 | 26,622 | 0 |
26 Jun 2024 | 26,686 | 0,15 | 0,56% | 26,686 | 26,686 | 26,686 | 0 |
25 Jun 2024 | 26,538 | -0,13 | -0,49% | 26,538 | 26,538 | 26,538 | 0 |
24 Jun 2024 | 26,67 | 0,00 | 0,01% | 26,67 | 26,67 | 26,67 | 0 |
21 Jun 2024 | 26,668 | -0,02 | -0,06% | 26,668 | 26,668 | 26,668 | 0 |
20 Jun 2024 | 26,684 | 0,05 | 0,19% | 26,684 | 26,684 | 26,684 | 0 |
19 Jun 2024 | 26,634 | 0,10 | 0,38% | 26,634 | 26,634 | 26,634 | 0 |
18 Jun 2024 | 26,534 | 0,11 | 0,41% | 26,534 | 26,534 | 26,534 | 0 |
17 Jun 2024 | 26,426 | 0,06 | 0,22% | 26,426 | 26,426 | 26,426 | 0 |
14 Jun 2024 | 26,368 | 0,22 | 0,86% | 26,368 | 26,368 | 26,368 | 0 |
13 Jun 2024 | 26,144 | 0,02 | 0,07% | 26,144 | 26,144 | 26,144 | 0 |
12 Jun 2024 | 26,126 | 0,22 | 0,86% | 26,126 | 26,126 | 26,126 | 0 |
11 Jun 2024 | 25,902 | -0,03 | -0,11% | 25,902 | 25,902 | 25,902 | 0 |
10 Jun 2024 | 25,93 | 0,29 | 1,14% | 25,93 | 25,93 | 25,93 | 0 |
07 Jun 2024 | 25,638 | 0,05 | 0,19% | 25,638 | 25,638 | 25,638 | 0 |
06 Jun 2024 | 25,59 | 0,18 | 0,69% | 25,59 | 25,59 | 25,59 | 0 |
05 Jun 2024 | 25,414 | 0,20 | 0,78% | 25,414 | 25,414 | 25,414 | 0 |
04 Jun 2024 | 25,218 | -0,17 | -0,66% | 25,218 | 25,218 | 25,218 | 0 |
03 Jun 2024 | 25,386 | 0,21 | 0,83% | 25,386 | 25,386 | 25,386 | 0 |
31 Mai 2024 | 25,176 | -0,07 | -0,29% | 25,176 | 25,176 | 25,176 | 0 |
30 Mai 2024 | 25,25 | -0,04 | -0,14% | 25,25 | 25,25 | 25,25 | 0 |
29 Mai 2024 | 25,286 | -0,22 | -0,85% | 25,356 | 25,356 | 25,286 | 14.059 |
28 Mai 2024 | 25,502 | 0,01 | 0,04% | 25,502 | 25,502 | 25,502 | 0 |
27 Mai 2024 | 25,492 | 0,03 | 0,13% | 25,492 | 25,492 | 25,488 | 8.343 |
24 Mai 2024 | 25,458 | -0,28 | -1,07% | 25,458 | 25,458 | 25,458 | 0 |
23 Mai 2024 | 25,734 | 0,18 | 0,71% | 25,734 | 25,734 | 25,734 | 0 |
22 Mai 2024 | 25,552 | 0,02 | 0,09% | 25,552 | 25,552 | 25,552 | 0 |
21 Mai 2024 | 25,53 | 0,02 | 0,08% | 25,53 | 25,53 | 25,53 | 0 |
20 Mai 2024 | 25,51 | -0,01 | -0,02% | 25,51 | 25,51 | 25,51 | 0 |
17 Mai 2024 | 25,516 | -0,08 | -0,31% | 25,516 | 25,516 | 25,516 | 0 |
16 Mai 2024 | 25,596 | 0,29 | 1,16% | 25,596 | 25,596 | 25,596 | 0 |
15 Mai 2024 | 25,302 | -0,01 | -0,06% | 25,302 | 25,302 | 25,302 | 0 |
14 Mai 2024 | 25,316 | -0,02 | -0,08% | 25,316 | 25,316 | 25,316 | 0 |
13 Mai 2024 | 25,336 | 0,06 | 0,23% | 25,336 | 25,336 | 25,336 | 0 |
10 Mai 2024 | 25,278 | 0,10 | 0,38% | 25,278 | 25,278 | 25,278 | 0 |
09 Mai 2024 | 25,182 | 0,08 | 0,31% | 25,182 | 25,182 | 25,182 | 0 |
08 Mai 2024 | 25,104 | -0,07 | -0,27% | 25,198 | 25,198 | 25,104 | 4.348 |
07 Mai 2024 | 25,172 | 0,20 | 0,79% | 25,108 | 25,172 | 25,108 | 40 |
06 Mai 2024 | 24,974 | 0,18 | 0,72% | 24,896 | 24,974 | 24,896 | 40 |
03 Mai 2024 | 24,796 | 0,20 | 0,80% | 24,718 | 24,796 | 24,718 | 4.565 |
02 Mai 2024 | 24,598 | -0,28 | -1,13% | 24,598 | 24,598 | 24,598 | 0 |
30 Abr 2024 | 24,88 | -0,01 | -0,03% | 24,88 | 24,88 | 24,88 | 0 |
29 Abr 2024 | 24,888 | 0,11 | 0,44% | 24,888 | 24,888 | 24,888 | 0 |
26 Abr 2024 | 24,778 | 0,16 | 0,67% | 24,778 | 24,778 | 24,778 | 0 |
25 Abr 2024 | 24,614 | -0,26 | -1,03% | 24,666 | 24,672 | 24,614 | 21.157 |
24 Abr 2024 | 24,87 | 0,19 | 0,76% | 24,87 | 24,87 | 24,87 | 0 |
23 Abr 2024 | 24,682 | 0,05 | 0,19% | 24,688 | 24,688 | 24,682 | 202 |
22 Abr 2024 | 24,634 | 0,10 | 0,39% | 24,556 | 24,634 | 24,556 | 921 |
19 Abr 2024 | 24,538 | -0,19 | -0,75% | 24,538 | 24,538 | 24,538 | 0 |
18 Abr 2024 | 24,724 | -0,14 | -0,56% | 24,724 | 24,724 | 24,724 | 0 |
17 Abr 2024 | 24,864 | -0,12 | -0,48% | 24,864 | 24,864 | 24,864 | 0 |
16 Abr 2024 | 24,984 | -0,47 | -1,85% | 24,984 | 24,984 | 24,984 | 0 |
15 Abr 2024 | 25,456 | -0,05 | -0,20% | 25,362 | 25,456 | 25,342 | 2.100 |
12 Abr 2024 | 25,508 | 0,31 | 1,24% | 25,508 | 25,508 | 25,508 | 0 |
11 Abr 2024 | 25,196 | 0,01 | 0,06% | 25,196 | 25,196 | 25,196 | 0 |
10 Abr 2024 | 25,182 | 0,09 | 0,34% | 25,182 | 25,182 | 25,182 | 0 |
09 Abr 2024 | 25,096 | -0,05 | -0,20% | 25,096 | 25,096 | 25,096 | 0 |
08 Abr 2024 | 25,146 | 0,16 | 0,62% | 25,146 | 25,146 | 25,146 | 0 |
05 Abr 2024 | 24,99 | -0,30 | -1,20% | 24,99 | 24,99 | 24,99 | 0 |
04 Abr 2024 | 25,294 | -0,15 | -0,58% | 25,294 | 25,294 | 25,294 | 0 |
03 Abr 2024 | 25,442 | -0,22 | -0,85% | 25,442 | 25,442 | 25,442 | 0 |