Cotações Históricas HEDJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 26,6675 | -0,04 | -0,14% | 26,665 | 26,79 | 26,595 | 901 |
30 Mai 2024 | 26,705 | 0,15 | 0,56% | 26,50 | 26,725 | 26,415 | 108 |
29 Mai 2024 | 26,5575 | -0,35 | -1,29% | 26,545 | 26,6275 | 26,46 | 740 |
28 Mai 2024 | 26,905 | -0,09 | -0,32% | 26,875 | 26,93 | 26,835 | 175 |
24 Mai 2024 | 26,9925 | 0,07 | 0,27% | 26,915 | 27,005 | 26,8725 | 455 |
23 Mai 2024 | 26,92 | -0,01 | -0,03% | 26,92 | 26,92 | 26,92 | 0 |
22 Mai 2024 | 26,9275 | -0,05 | -0,17% | 26,955 | 26,955 | 26,90 | 251 |
21 Mai 2024 | 26,9725 | -0,12 | -0,43% | 26,9725 | 26,9725 | 26,9725 | 0 |
20 Mai 2024 | 27,09 | 0,04 | 0,16% | 27,105 | 27,1275 | 27,0675 | 200 |
17 Mai 2024 | 27,0475 | -0,05 | -0,19% | 27,0475 | 27,0475 | 27,0475 | 0 |
16 Mai 2024 | 27,10 | -0,17 | -0,61% | 27,135 | 27,1525 | 27,0825 | 77 |
15 Mai 2024 | 27,265 | 0,12 | 0,43% | 27,225 | 27,295 | 27,18 | 110 |
14 Mai 2024 | 27,1475 | 0,12 | 0,44% | 27,12 | 27,18 | 27,0775 | 62 |
13 Mai 2024 | 27,0275 | 0,11 | 0,40% | 27,04 | 27,06 | 26,9225 | 3.283 |
10 Mai 2024 | 26,92 | 0,13 | 0,48% | 26,92 | 26,92 | 26,92 | 0 |
09 Mai 2024 | 26,7925 | 0,03 | 0,10% | 26,7925 | 26,7925 | 26,7925 | 19 |
08 Mai 2024 | 26,765 | 0,11 | 0,40% | 26,78 | 26,7975 | 26,645 | 1.310 |
07 Mai 2024 | 26,6575 | 0,43 | 1,65% | 26,6575 | 26,6575 | 26,6575 | 0 |
03 Mai 2024 | 26,225 | 0,12 | 0,46% | 26,225 | 26,225 | 26,225 | 1 |
02 Mai 2024 | 26,105 | 0,07 | 0,26% | 26,13 | 26,1525 | 25,9825 | 248 |
01 Mai 2024 | 26,0375 | -0,21 | -0,81% | 26,095 | 26,1875 | 26,0275 | 403 |
30 Abr 2024 | 26,25 | -0,60 | -2,23% | 26,535 | 26,5575 | 26,2025 | 8.688 |
29 Abr 2024 | 26,85 | 0,00 | -0,01% | 26,86 | 26,86 | 26,805 | 37 |
26 Abr 2024 | 26,8525 | 0,42 | 1,58% | 26,8525 | 26,8525 | 26,8525 | 0 |
25 Abr 2024 | 26,435 | -0,19 | -0,72% | 26,435 | 26,435 | 26,435 | 51 |
24 Abr 2024 | 26,6275 | -0,09 | -0,34% | 26,6275 | 26,6275 | 26,6275 | 0 |
23 Abr 2024 | 26,7175 | 0,35 | 1,33% | 26,55 | 26,7175 | 26,4975 | 18 |
22 Abr 2024 | 26,3675 | 0,19 | 0,73% | 26,26 | 26,4375 | 26,22 | 10.607 |
19 Abr 2024 | 26,1775 | -0,11 | -0,43% | 26,1775 | 26,1775 | 26,1775 | 0 |
18 Abr 2024 | 26,29 | 0,26 | 1,00% | 26,29 | 26,29 | 26,29 | 0 |
17 Abr 2024 | 26,03 | -0,12 | -0,46% | 26,16 | 26,2225 | 26,03 | 67 |
16 Abr 2024 | 26,15 | -0,30 | -1,12% | 26,125 | 26,15 | 26,0325 | 307 |
15 Abr 2024 | 26,445 | 0,16 | 0,60% | 26,47 | 26,7475 | 26,40 | 457 |
12 Abr 2024 | 26,2875 | -0,18 | -0,69% | 26,2875 | 26,2875 | 26,2875 | 0 |
11 Abr 2024 | 26,47 | -0,13 | -0,50% | 26,685 | 26,685 | 26,295 | 50 |
10 Abr 2024 | 26,6025 | 0,03 | 0,10% | 26,645 | 26,8775 | 26,40 | 4.058 |
09 Abr 2024 | 26,575 | -0,18 | -0,65% | 26,70 | 26,765 | 26,5075 | 3.008 |
08 Abr 2024 | 26,75 | 0,14 | 0,52% | 26,58 | 26,8275 | 26,58 | 2 |
05 Abr 2024 | 26,6125 | -0,34 | -1,25% | 26,615 | 26,68 | 26,445 | 31.670 |
04 Abr 2024 | 26,95 | 0,11 | 0,42% | 26,95 | 26,95 | 26,95 | 0 |
03 Abr 2024 | 26,8375 | -0,02 | -0,08% | 26,8375 | 26,8375 | 26,8375 | 0 |
02 Abr 2024 | 26,86 | -0,28 | -1,02% | 27,075 | 27,23 | 26,785 | 792 |
28 Mar 2024 | 27,1375 | 0,06 | 0,22% | 27,18 | 27,2125 | 27,095 | 662 |
27 Mar 2024 | 27,0775 | 0,06 | 0,21% | 27,105 | 27,1475 | 26,965 | 1.372 |
26 Mar 2024 | 27,02 | 0,04 | 0,17% | 26,995 | 27,035 | 26,88 | 4.608 |
25 Mar 2024 | 26,975 | 0,07 | 0,24% | 26,975 | 26,975 | 26,975 | 0 |
22 Mar 2024 | 26,91 | 0,00 | 0,02% | 26,86 | 26,9425 | 26,7575 | 18.113 |
21 Mar 2024 | 26,905 | 0,22 | 0,81% | 26,87 | 26,93 | 26,785 | 50 |
20 Mar 2024 | 26,69 | -0,07 | -0,24% | 26,67 | 26,7225 | 26,57 | 1.230 |
19 Mar 2024 | 26,755 | 0,17 | 0,65% | 26,66 | 26,755 | 26,59 | 3.199 |
18 Mar 2024 | 26,5825 | -0,07 | -0,25% | 26,5825 | 26,5825 | 26,5825 | 0 |
15 Mar 2024 | 26,65 | 0,12 | 0,45% | 26,61 | 26,7725 | 26,61 | 510 |
14 Mar 2024 | 26,53 | -0,09 | -0,33% | 26,53 | 26,53 | 26,53 | 187 |
13 Mar 2024 | 26,6175 | 0,00 | 0,01% | 26,665 | 26,705 | 26,58 | 1.875 |
12 Mar 2024 | 26,615 | 0,33 | 1,27% | 26,375 | 26,655 | 26,375 | 71 |
11 Mar 2024 | 26,2825 | -0,15 | -0,56% | 26,265 | 26,32 | 26,185 | 632 |
08 Mar 2024 | 26,43 | -0,05 | -0,18% | 26,43 | 26,43 | 26,43 | 0 |
07 Mar 2024 | 26,4775 | 0,22 | 0,83% | 26,195 | 26,505 | 26,1375 | 545 |
06 Mar 2024 | 26,26 | 0,17 | 0,66% | 26,255 | 26,335 | 26,1275 | 233 |
05 Mar 2024 | 26,0875 | -0,08 | -0,32% | 26,16 | 26,2975 | 26,0375 | 658 |
04 Mar 2024 | 26,17 | 0,00 | 0,00% | 26,165 | 26,1975 | 26,08 | 140 |