Cotações Históricas U10HK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 660,159 | -0,96 | -0,15% | 660,831 | 662,194 | 660,159 | 272 |
01 Jul 2024 | 661,123 | -11,80 | -1,75% | 665,706 | 665,706 | 660,986 | 1.636 |
28 Jun 2024 | 672,926 | -1,81 | -0,27% | 677,672 | 679,935 | 672,926 | 1.423 |
27 Jun 2024 | 674,738 | -3,59 | -0,53% | 674,738 | 674,738 | 674,738 | 0 |
26 Jun 2024 | 678,329 | -7,25 | -1,06% | 682,202 | 682,202 | 678,329 | 1.351 |
25 Jun 2024 | 685,574 | 3,30 | 0,48% | 684,832 | 686,184 | 684,832 | 130 |
24 Jun 2024 | 682,271 | -0,16 | -0,02% | 682,271 | 682,271 | 682,271 | 0 |
21 Jun 2024 | 682,433 | 2,64 | 0,39% | 682,433 | 682,433 | 682,433 | 0 |
20 Jun 2024 | 679,797 | -6,31 | -0,92% | 683,621 | 683,621 | 679,51 | 2.830 |
19 Jun 2024 | 686,111 | 5,07 | 0,74% | 686,111 | 686,111 | 686,111 | 0 |
18 Jun 2024 | 681,045 | -3,40 | -0,50% | 681,045 | 681,045 | 681,045 | 0 |
17 Jun 2024 | 684,441 | -2,04 | -0,30% | 684,441 | 684,441 | 684,441 | 0 |
14 Jun 2024 | 686,485 | 12,50 | 1,86% | 681,889 | 686,485 | 681,889 | 325 |
13 Jun 2024 | 673,981 | -1,95 | -0,29% | 673,981 | 673,981 | 673,981 | 0 |
12 Jun 2024 | 675,929 | 12,49 | 1,88% | 668,579 | 675,929 | 668,579 | 1.463 |
11 Jun 2024 | 663,439 | -3,63 | -0,54% | 663,627 | 663,627 | 663,439 | 67 |
10 Jun 2024 | 667,067 | 0,00 | 0,00% | 667,067 | 667,067 | 667,067 | 0 |
07 Jun 2024 | 667,067 | -9,07 | -1,34% | 677,185 | 677,185 | 666,541 | 264 |
06 Jun 2024 | 676,137 | -0,91 | -0,13% | 676,137 | 676,137 | 676,137 | 0 |
05 Jun 2024 | 677,044 | 5,26 | 0,78% | 671,774 | 677,044 | 671,774 | 201 |
04 Jun 2024 | 671,789 | 12,84 | 1,95% | 666,074 | 672,254 | 666,074 | 1.683 |
03 Jun 2024 | 658,948 | 2,28 | 0,35% | 658,948 | 658,948 | 658,948 | 0 |
31 Mai 2024 | 656,669 | 7,80 | 1,20% | 652,946 | 656,669 | 652,946 | 69 |
30 Mai 2024 | 648,864 | -3,65 | -0,56% | 648,864 | 648,864 | 648,864 | 0 |
29 Mai 2024 | 652,512 | -6,72 | -1,02% | 652,512 | 652,512 | 652,512 | 0 |
28 Mai 2024 | 659,232 | -3,64 | -0,55% | 664,228 | 664,228 | 659,232 | 1.522 |
27 Mai 2024 | 662,874 | 0,49 | 0,07% | 662,874 | 662,874 | 662,874 | 0 |
24 Mai 2024 | 662,386 | -2,31 | -0,35% | 662,386 | 662,386 | 662,386 | 0 |
23 Mai 2024 | 664,691 | 2,36 | 0,36% | 665,491 | 666,122 | 664,459 | 138 |
22 Mai 2024 | 662,335 | 0,62 | 0,09% | 662,352 | 663,993 | 662,335 | 69 |
21 Mai 2024 | 661,72 | 1,84 | 0,28% | 661,72 | 661,72 | 661,72 | 0 |
20 Mai 2024 | 659,88 | -6,59 | -0,99% | 664,274 | 664,274 | 659,88 | 139 |
17 Mai 2024 | 666,466 | -5,64 | -0,84% | 670,085 | 670,085 | 666,466 | 68 |
16 Mai 2024 | 672,103 | 9,41 | 1,42% | 672,103 | 672,103 | 672,103 | 0 |
15 Mai 2024 | 662,691 | 4,17 | 0,63% | 662,691 | 662,691 | 662,691 | 0 |
14 Mai 2024 | 658,526 | 1,51 | 0,23% | 658,123 | 659,814 | 658,123 | 154 |
13 Mai 2024 | 657,014 | -2,90 | -0,44% | 657,014 | 657,014 | 657,014 | 0 |
10 Mai 2024 | 659,909 | 2,89 | 0,44% | 659,909 | 659,909 | 659,909 | 0 |
09 Mai 2024 | 657,019 | -1,85 | -0,28% | 655,418 | 657,019 | 655,364 | 5.530 |
08 Mai 2024 | 658,87 | 1,02 | 0,15% | 658,87 | 658,87 | 658,87 | 0 |
07 Mai 2024 | 657,851 | 2,29 | 0,35% | 657,851 | 657,851 | 657,851 | 0 |
06 Mai 2024 | 655,556 | 8,21 | 1,27% | 655,853 | 655,853 | 654,41 | 6.725 |
03 Mai 2024 | 647,35 | 1,34 | 0,21% | 647,35 | 647,35 | 647,35 | 0 |
02 Mai 2024 | 646,01 | 1,12 | 0,17% | 646,01 | 646,01 | 646,01 | 0 |
30 Abr 2024 | 644,895 | 1,07 | 0,17% | 645,002 | 645,044 | 644,895 | 1.356 |
29 Abr 2024 | 643,825 | 3,83 | 0,60% | 643,825 | 643,825 | 643,825 | 0 |
26 Abr 2024 | 639,994 | -0,70 | -0,11% | 639,994 | 639,994 | 639,994 | 0 |
25 Abr 2024 | 640,692 | -3,66 | -0,57% | 640,692 | 640,692 | 640,692 | 0 |
24 Abr 2024 | 644,353 | -1,85 | -0,29% | 644,353 | 644,353 | 644,353 | 0 |
23 Abr 2024 | 646,206 | 2,27 | 0,35% | 646,206 | 646,206 | 646,206 | 0 |
22 Abr 2024 | 643,938 | -4,82 | -0,74% | 643,938 | 643,938 | 643,938 | 0 |
19 Abr 2024 | 648,755 | 0,00 | 0,00% | 648,755 | 648,755 | 648,755 | 0 |
18 Abr 2024 | 648,755 | 6,70 | 1,04% | 648,755 | 648,755 | 648,755 | 0 |
17 Abr 2024 | 642,059 | -1,15 | -0,18% | 642,059 | 642,059 | 642,059 | 0 |
16 Abr 2024 | 643,206 | -8,14 | -1,25% | 643,206 | 643,206 | 643,206 | 0 |
15 Abr 2024 | 651,343 | -0,45 | -0,07% | 651,343 | 651,343 | 651,343 | 0 |
12 Abr 2024 | 651,79 | -1,16 | -0,18% | 651,79 | 651,79 | 651,79 | 0 |
11 Abr 2024 | 652,951 | -14,86 | -2,22% | 652,951 | 652,951 | 652,951 | 0 |
10 Abr 2024 | 667,808 | 4,39 | 0,66% | 667,808 | 667,808 | 667,808 | 0 |
09 Abr 2024 | 663,418 | 4,36 | 0,66% | 663,418 | 663,418 | 663,418 | 0 |
08 Abr 2024 | 659,054 | -10,55 | -1,57% | 659,054 | 659,054 | 659,054 | 0 |
05 Abr 2024 | 669,599 | 4,88 | 0,73% | 669,599 | 669,599 | 669,599 | 0 |
04 Abr 2024 | 664,724 | -1,33 | -0,20% | 664,724 | 664,724 | 664,724 | 0 |