Cotações Históricas HEAT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 24,58 | 0,28 | 1,15% | 24,58 | 24,58 | 24,58 | 0 |
28 Jun 2024 | 24,30 | -0,22 | -0,89% | 24,30 | 24,30 | 24,30 | 0 |
27 Jun 2024 | 24,5175 | 0,37 | 1,54% | 24,5175 | 24,5175 | 24,5175 | 0 |
26 Jun 2024 | 24,145 | -0,10 | -0,42% | 24,145 | 24,145 | 24,145 | 0 |
25 Jun 2024 | 24,2475 | 0,16 | 0,65% | 24,2475 | 24,2475 | 24,2475 | 0 |
24 Jun 2024 | 24,09 | 0,01 | 0,04% | 24,09 | 24,09 | 24,09 | 1 |
21 Jun 2024 | 24,08 | -0,17 | -0,68% | 24,08 | 24,08 | 24,08 | 0 |
20 Jun 2024 | 24,245 | -0,08 | -0,32% | 24,245 | 24,245 | 24,245 | 0 |
19 Jun 2024 | 24,3225 | 0,28 | 1,14% | 24,3225 | 24,3225 | 24,3225 | 0 |
18 Jun 2024 | 24,0475 | 0,23 | 0,99% | 24,0475 | 24,0475 | 24,0475 | 0 |
17 Jun 2024 | 23,8125 | 0,12 | 0,52% | 23,8125 | 23,8125 | 23,8125 | 2 |
14 Jun 2024 | 23,69 | 0,12 | 0,51% | 23,69 | 23,69 | 23,69 | 0 |
13 Jun 2024 | 23,57 | 0,31 | 1,31% | 23,57 | 23,57 | 23,57 | 0 |
12 Jun 2024 | 23,265 | 0,08 | 0,33% | 23,345 | 23,385 | 23,265 | 7.916 |
11 Jun 2024 | 23,1875 | 0,27 | 1,16% | 23,10 | 23,1875 | 23,10 | 818 |
10 Jun 2024 | 22,9225 | 0,37 | 1,64% | 22,9225 | 22,9225 | 22,9225 | 0 |
07 Jun 2024 | 22,5525 | 0,08 | 0,36% | 22,5525 | 22,5525 | 22,5525 | 0 |
06 Jun 2024 | 22,4725 | 0,65 | 2,99% | 22,4725 | 22,4725 | 22,4725 | 0 |
05 Jun 2024 | 21,82 | -0,04 | -0,17% | 21,82 | 21,82 | 21,82 | 0 |
04 Jun 2024 | 21,8575 | -0,26 | -1,16% | 21,8575 | 21,8575 | 21,8575 | 0 |
03 Jun 2024 | 22,115 | -0,69 | -3,00% | 22,115 | 22,115 | 22,115 | 2 |
31 Mai 2024 | 22,80 | -0,34 | -1,45% | 22,80 | 22,80 | 22,80 | 0 |
30 Mai 2024 | 23,135 | -0,35 | -1,50% | 23,135 | 23,135 | 23,135 | 0 |
29 Mai 2024 | 23,4875 | -0,34 | -1,41% | 23,4875 | 23,4875 | 23,4875 | 0 |
28 Mai 2024 | 23,8225 | 0,55 | 2,37% | 23,095 | 23,8225 | 23,095 | 80 |
24 Mai 2024 | 23,27 | -0,17 | -0,71% | 23,27 | 23,27 | 23,27 | 0 |
23 Mai 2024 | 23,4375 | 0,04 | 0,15% | 23,4375 | 23,4375 | 23,4375 | 0 |
22 Mai 2024 | 23,4025 | -0,39 | -1,62% | 23,4025 | 23,4025 | 23,4025 | 0 |
21 Mai 2024 | 23,7875 | -0,15 | -0,62% | 23,7875 | 23,7875 | 23,7875 | 1 |
20 Mai 2024 | 23,935 | 0,13 | 0,57% | 23,935 | 23,935 | 23,935 | 0 |
17 Mai 2024 | 23,80 | 0,44 | 1,86% | 23,98 | 23,98 | 23,80 | 8 |
16 Mai 2024 | 23,365 | 0,01 | 0,06% | 23,365 | 23,365 | 23,365 | 0 |
15 Mai 2024 | 23,35 | 0,14 | 0,59% | 23,35 | 23,35 | 23,35 | 0 |
14 Mai 2024 | 23,2125 | -0,29 | -1,23% | 23,2125 | 23,2125 | 23,2125 | 0 |
13 Mai 2024 | 23,5025 | -0,05 | -0,21% | 23,5025 | 23,5025 | 23,5025 | 0 |
10 Mai 2024 | 23,5525 | -0,22 | -0,92% | 23,5525 | 23,5525 | 23,5525 | 0 |
09 Mai 2024 | 23,77 | 0,07 | 0,30% | 23,77 | 23,77 | 23,77 | 0 |
08 Mai 2024 | 23,70 | 0,11 | 0,47% | 23,70 | 23,70 | 23,70 | 0 |
07 Mai 2024 | 23,59 | 0,14 | 0,59% | 23,59 | 23,59 | 23,59 | 499 |
03 Mai 2024 | 23,4525 | 0,14 | 0,58% | 23,4525 | 23,4525 | 23,4525 | 0 |
02 Mai 2024 | 23,3175 | -0,33 | -1,40% | 23,3175 | 23,3175 | 23,3175 | 0 |
01 Mai 2024 | 23,6475 | -0,53 | -2,18% | 23,6475 | 23,6475 | 23,6475 | 0 |
30 Abr 2024 | 24,175 | -0,28 | -1,13% | 24,175 | 24,175 | 24,175 | 0 |
29 Abr 2024 | 24,4525 | -0,17 | -0,69% | 24,4525 | 24,4525 | 24,4525 | 0 |
26 Abr 2024 | 24,6225 | 0,40 | 1,66% | 24,6225 | 24,6225 | 24,6225 | 0 |
25 Abr 2024 | 24,22 | -0,28 | -1,12% | 24,22 | 24,22 | 24,22 | 0 |
24 Abr 2024 | 24,495 | -0,10 | -0,39% | 24,335 | 24,495 | 24,335 | 20 |
23 Abr 2024 | 24,59 | 0,22 | 0,90% | 24,59 | 24,59 | 24,59 | 0 |
22 Abr 2024 | 24,37 | 0,06 | 0,25% | 24,37 | 24,37 | 24,37 | 0 |
19 Abr 2024 | 24,31 | 0,01 | 0,05% | 24,31 | 24,31 | 24,31 | 0 |
18 Abr 2024 | 24,2975 | -0,72 | -2,89% | 24,255 | 24,2975 | 24,255 | 2 |
17 Abr 2024 | 25,02 | -0,28 | -1,11% | 25,02 | 25,02 | 25,02 | 0 |
16 Abr 2024 | 25,30 | 0,14 | 0,54% | 25,08 | 25,36 | 25,08 | 1.566 |
15 Abr 2024 | 25,165 | -0,72 | -2,78% | 25,165 | 25,165 | 25,165 | 0 |
12 Abr 2024 | 25,885 | 0,50 | 1,98% | 25,885 | 25,885 | 25,885 | 0 |
11 Abr 2024 | 25,3825 | 0,04 | 0,17% | 25,3825 | 25,3825 | 25,3825 | 0 |
10 Abr 2024 | 25,34 | -0,13 | -0,51% | 25,42 | 25,42 | 25,34 | 75 |
09 Abr 2024 | 25,47 | -0,27 | -1,05% | 25,88 | 25,88 | 25,47 | 1.046 |
08 Abr 2024 | 25,74 | -0,58 | -2,20% | 25,90 | 25,90 | 25,74 | 25 |
05 Abr 2024 | 26,32 | 0,57 | 2,23% | 26,32 | 26,32 | 26,32 | 0 |
04 Abr 2024 | 25,745 | -0,29 | -1,11% | 25,745 | 25,745 | 25,745 | 0 |
03 Abr 2024 | 26,035 | 0,54 | 2,10% | 25,72 | 26,035 | 25,72 | 21.488 |