Cotações Históricas HYDUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 8,716 | 0,00 | 0,00% | 8,716 | 8,716 | 8,716 | 0 |
27 Jun 2024 | 8,716 | -0,08 | -0,94% | 8,716 | 8,716 | 8,716 | 0 |
26 Jun 2024 | 8,7984 | -0,08 | -0,87% | 8,7984 | 8,7984 | 8,7984 | 0 |
25 Jun 2024 | 8,8758 | 0,15 | 1,72% | 8,8758 | 8,8758 | 8,8758 | 0 |
24 Jun 2024 | 8,7261 | -0,10 | -1,10% | 8,7261 | 8,7261 | 8,7261 | 0 |
21 Jun 2024 | 8,8234 | 0,03 | 0,31% | 8,8234 | 8,8234 | 8,8234 | 0 |
20 Jun 2024 | 8,7957 | -0,01 | -0,08% | 8,7957 | 8,7957 | 8,7957 | 0 |
19 Jun 2024 | 8,8027 | 0,05 | 0,62% | 8,7999 | 8,8027 | 8,7999 | 400 |
18 Jun 2024 | 8,7487 | 0,00 | 0,00% | 8,7487 | 8,7487 | 8,7487 | 0 |
17 Jun 2024 | 8,749 | -0,18 | -2,05% | 8,749 | 8,749 | 8,749 | 0 |
14 Jun 2024 | 8,9323 | -0,12 | -1,27% | 8,9323 | 8,9323 | 8,9323 | 0 |
13 Jun 2024 | 9,0473 | 0,00 | 0,00% | 9,0473 | 9,0473 | 9,0473 | 0 |
12 Jun 2024 | 9,0473 | -0,13 | -1,47% | 9,0473 | 9,0473 | 9,0473 | 0 |
11 Jun 2024 | 9,1819 | -0,11 | -1,18% | 9,1819 | 9,1819 | 9,1819 | 0 |
10 Jun 2024 | 9,2913 | 0,00 | 0,00% | 9,2913 | 9,2913 | 9,2913 | 0 |
07 Jun 2024 | 9,2913 | -0,09 | -0,97% | 9,2913 | 9,2913 | 9,2913 | 0 |
06 Jun 2024 | 9,3821 | 0,02 | 0,24% | 9,3821 | 9,3821 | 9,3821 | 0 |
05 Jun 2024 | 9,3599 | -0,16 | -1,68% | 9,3599 | 9,3599 | 9,3599 | 0 |
04 Jun 2024 | 9,5202 | 0,00 | 0,00% | 9,5202 | 9,5202 | 9,5202 | 0 |
03 Jun 2024 | 9,5202 | 0,11 | 1,14% | 9,5202 | 9,5202 | 9,5202 | 0 |
31 Mai 2024 | 9,4125 | 0,17 | 1,87% | 9,4125 | 9,4125 | 9,4125 | 0 |
30 Mai 2024 | 9,2396 | -0,22 | -2,31% | 9,2396 | 9,2396 | 9,2396 | 0 |
29 Mai 2024 | 9,4581 | -0,06 | -0,66% | 9,4581 | 9,4581 | 9,4581 | 0 |
28 Mai 2024 | 9,5207 | 0,12 | 1,32% | 9,5207 | 9,5207 | 9,5207 | 0 |
27 Mai 2024 | 9,3967 | 0,15 | 1,65% | 9,3967 | 9,3967 | 9,3967 | 0 |
24 Mai 2024 | 9,2446 | -0,13 | -1,41% | 9,2446 | 9,2446 | 9,2446 | 0 |
23 Mai 2024 | 9,3765 | 0,10 | 1,13% | 9,3765 | 9,3765 | 9,3765 | 0 |
22 Mai 2024 | 9,2717 | -0,01 | -0,06% | 9,2717 | 9,2717 | 9,2717 | 0 |
21 Mai 2024 | 9,2776 | -0,09 | -0,98% | 9,2776 | 9,2776 | 9,2776 | 0 |
20 Mai 2024 | 9,3691 | -0,03 | -0,32% | 9,3691 | 9,3691 | 9,3691 | 0 |
17 Mai 2024 | 9,399 | -0,10 | -1,04% | 9,399 | 9,399 | 9,399 | 0 |
16 Mai 2024 | 9,4982 | 0,06 | 0,58% | 9,4982 | 9,4982 | 9,4982 | 0 |
15 Mai 2024 | 9,4432 | 0,19 | 2,11% | 9,4432 | 9,4432 | 9,4432 | 0 |
14 Mai 2024 | 9,2483 | 0,09 | 1,04% | 9,2483 | 9,2483 | 9,2483 | 0 |
13 Mai 2024 | 9,1534 | -0,06 | -0,66% | 9,1534 | 9,1534 | 9,1534 | 0 |
10 Mai 2024 | 9,2145 | 0,20 | 2,22% | 9,2145 | 9,2145 | 9,2145 | 0 |
09 Mai 2024 | 9,0145 | 0,01 | 0,16% | 9,0145 | 9,0145 | 9,0145 | 0 |
08 Mai 2024 | 9,0003 | 0,05 | 0,54% | 9,0003 | 9,0003 | 9,0003 | 0 |
07 Mai 2024 | 8,9523 | 0,17 | 1,96% | 8,9523 | 8,9523 | 8,9523 | 0 |
06 Mai 2024 | 8,78 | 0,00 | 0,00% | 8,78 | 8,78 | 8,78 | 0 |
03 Mai 2024 | 8,78 | 0,05 | 0,59% | 8,78 | 8,78 | 8,78 | 0 |
02 Mai 2024 | 8,7285 | -0,04 | -0,42% | 8,7285 | 8,7285 | 8,7285 | 0 |
30 Abr 2024 | 8,7656 | 0,04 | 0,46% | 8,7656 | 8,7656 | 8,7656 | 0 |
29 Abr 2024 | 8,7251 | 0,15 | 1,72% | 8,7251 | 8,7251 | 8,7251 | 3 |
26 Abr 2024 | 8,5775 | -0,11 | -1,25% | 8,5775 | 8,5775 | 8,5775 | 0 |
25 Abr 2024 | 8,6863 | 0,00 | 0,00% | 8,6863 | 8,6863 | 8,6863 | 0 |
24 Abr 2024 | 8,6863 | 0,12 | 1,36% | 8,6863 | 8,6863 | 8,6863 | 0 |
23 Abr 2024 | 8,5695 | -0,02 | -0,25% | 8,5695 | 8,5695 | 8,5695 | 0 |
22 Abr 2024 | 8,5906 | 0,06 | 0,70% | 8,5906 | 8,5906 | 8,5906 | 0 |
19 Abr 2024 | 8,531 | -0,06 | -0,73% | 8,531 | 8,531 | 8,531 | 9 |
18 Abr 2024 | 8,594 | 0,07 | 0,87% | 8,594 | 8,594 | 8,594 | 0 |
17 Abr 2024 | 8,5201 | -0,02 | -0,20% | 8,5201 | 8,5201 | 8,5201 | 0 |
16 Abr 2024 | 8,5376 | -0,34 | -3,87% | 8,5376 | 8,5376 | 8,5376 | 0 |
15 Abr 2024 | 8,8815 | 0,00 | 0,00% | 8,8815 | 8,8815 | 8,8815 | 0 |
12 Abr 2024 | 8,8815 | 0,04 | 0,42% | 8,8815 | 8,8815 | 8,8815 | 0 |
11 Abr 2024 | 8,8444 | -0,24 | -2,61% | 8,8444 | 8,8444 | 8,8444 | 0 |
10 Abr 2024 | 9,0813 | 0,13 | 1,41% | 9,0813 | 9,0813 | 9,0813 | 0 |
09 Abr 2024 | 8,9551 | 0,10 | 1,08% | 8,9551 | 8,9551 | 8,9551 | 0 |
08 Abr 2024 | 8,8597 | -0,02 | -0,27% | 8,8597 | 8,8597 | 8,8597 | 0 |
05 Abr 2024 | 8,8833 | -0,06 | -0,67% | 8,8833 | 8,8833 | 8,8833 | 0 |
04 Abr 2024 | 8,9435 | 0,08 | 0,93% | 8,9435 | 8,9435 | 8,9435 | 0 |
03 Abr 2024 | 8,8615 | 0,03 | 0,31% | 8,8451 | 8,8676 | 8,8451 | 3.412 |
02 Abr 2024 | 8,8339 | -0,06 | -0,67% | 8,8352 | 8,839 | 8,8291 | 3.749 |