Cotações Históricas HESS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 16,462 | 0,10 | 0,61% | 16,348 | 16,488 | 16,265 | 4.989 |
02 Mai 2024 | 16,362 | 0,20 | 1,23% | 16,402 | 16,402 | 16,356 | 102 |
01 Mai 2024 | 16,163 | 0,00 | 0,01% | 16,163 | 16,163 | 16,163 | 0 |
30 Abr 2024 | 16,162 | -0,03 | -0,18% | 16,162 | 16,162 | 16,162 | 0 |
29 Abr 2024 | 16,191 | 0,02 | 0,12% | 16,191 | 16,191 | 16,191 | 0 |
26 Abr 2024 | 16,171 | 0,32 | 1,99% | 16,14 | 16,197 | 16,127 | 1.584 |
25 Abr 2024 | 15,855 | -0,09 | -0,55% | 15,855 | 15,855 | 15,855 | 0 |
24 Abr 2024 | 15,943 | 0,05 | 0,30% | 15,943 | 15,943 | 15,943 | 0 |
23 Abr 2024 | 15,895 | 0,06 | 0,40% | 16,008 | 16,008 | 15,872 | 1.722 |
22 Abr 2024 | 15,832 | 0,03 | 0,16% | 15,832 | 15,832 | 15,832 | 0 |
19 Abr 2024 | 15,806 | -0,04 | -0,23% | 15,722 | 15,828 | 15,691 | 889 |
18 Abr 2024 | 15,843 | 0,09 | 0,55% | 15,843 | 15,843 | 15,843 | 0 |
17 Abr 2024 | 15,757 | 0,03 | 0,19% | 15,757 | 15,757 | 15,757 | 0 |
16 Abr 2024 | 15,727 | -0,33 | -2,08% | 15,727 | 15,727 | 15,727 | 0 |
15 Abr 2024 | 16,061 | -0,15 | -0,90% | 16,061 | 16,061 | 16,061 | 0 |
12 Abr 2024 | 16,207 | -0,10 | -0,58% | 16,207 | 16,207 | 16,207 | 0 |
11 Abr 2024 | 16,302 | 0,02 | 0,10% | 16,302 | 16,302 | 16,302 | 0 |
10 Abr 2024 | 16,286 | -0,05 | -0,28% | 16,264 | 16,286 | 16,264 | 20 |
09 Abr 2024 | 16,332 | 0,01 | 0,09% | 16,332 | 16,332 | 16,332 | 0 |
08 Abr 2024 | 16,318 | 0,09 | 0,57% | 16,318 | 16,318 | 16,318 | 304 |
05 Abr 2024 | 16,226 | -0,11 | -0,69% | 16,226 | 16,226 | 16,226 | 0 |
04 Abr 2024 | 16,339 | 0,09 | 0,54% | 16,339 | 16,339 | 16,339 | 0 |
03 Abr 2024 | 16,251 | -0,04 | -0,23% | 16,251 | 16,251 | 16,251 | 0 |
02 Abr 2024 | 16,288 | 0,06 | 0,36% | 16,288 | 16,288 | 16,288 | 0 |
28 Mar 2024 | 16,23 | -0,02 | -0,12% | 16,23 | 16,23 | 16,23 | 0 |
27 Mar 2024 | 16,25 | 0,14 | 0,86% | 16,22 | 16,25 | 16,179 | 112 |
26 Mar 2024 | 16,112 | -0,08 | -0,51% | 16,112 | 16,112 | 16,112 | 0 |
25 Mar 2024 | 16,194 | -0,02 | -0,15% | 16,194 | 16,194 | 16,194 | 0 |
22 Mar 2024 | 16,218 | -0,02 | -0,15% | 16,218 | 16,218 | 16,218 | 0 |
21 Mar 2024 | 16,243 | 0,24 | 1,49% | 16,206 | 16,248 | 16,206 | 1.412 |
20 Mar 2024 | 16,004 | 0,04 | 0,26% | 16,05 | 16,059 | 15,992 | 249 |
19 Mar 2024 | 15,962 | -0,03 | -0,16% | 16,02 | 16,02 | 15,923 | 91 |
18 Mar 2024 | 15,988 | 0,04 | 0,26% | 15,988 | 15,988 | 15,988 | 0 |
15 Mar 2024 | 15,946 | 0,01 | 0,09% | 15,946 | 15,946 | 15,946 | 0 |
14 Mar 2024 | 15,932 | 0,05 | 0,30% | 15,958 | 15,958 | 15,899 | 1.000 |
13 Mar 2024 | 15,884 | -0,11 | -0,66% | 15,884 | 15,884 | 15,884 | 0 |
12 Mar 2024 | 15,99 | 0,11 | 0,69% | 15,99 | 15,99 | 15,99 | 0 |
11 Mar 2024 | 15,88 | 0,04 | 0,22% | 15,836 | 15,888 | 15,803 | 983 |
08 Mar 2024 | 15,845 | -0,11 | -0,71% | 16,042 | 16,042 | 15,797 | 1 |
07 Mar 2024 | 15,958 | -0,05 | -0,32% | 15,958 | 15,958 | 15,958 | 0 |
06 Mar 2024 | 16,009 | 0,16 | 1,04% | 16,009 | 16,009 | 16,009 | 0 |
05 Mar 2024 | 15,845 | -0,08 | -0,50% | 15,845 | 15,845 | 15,845 | 0 |
04 Mar 2024 | 15,925 | -0,02 | -0,13% | 16,088 | 16,088 | 15,917 | 1 |
01 Mar 2024 | 15,946 | 0,13 | 0,85% | 15,946 | 15,946 | 15,946 | 0 |
29 Fev 2024 | 15,812 | 0,04 | 0,24% | 15,812 | 15,812 | 15,812 | 0 |
28 Fev 2024 | 15,774 | -0,11 | -0,67% | 15,774 | 15,774 | 15,774 | 0 |
27 Fev 2024 | 15,88 | 0,01 | 0,04% | 15,826 | 15,902 | 15,826 | 220 |
26 Fev 2024 | 15,874 | -0,03 | -0,21% | 15,874 | 15,874 | 15,874 | 0 |
23 Fev 2024 | 15,907 | -0,06 | -0,36% | 15,907 | 15,907 | 15,907 | 0 |
22 Fev 2024 | 15,964 | 0,08 | 0,52% | 15,964 | 15,964 | 15,964 | 0 |
21 Fev 2024 | 15,882 | 0,02 | 0,10% | 15,882 | 15,882 | 15,882 | 0 |
20 Fev 2024 | 15,866 | -0,05 | -0,29% | 15,858 | 15,90 | 15,841 | 13 |
19 Fev 2024 | 15,912 | 0,03 | 0,20% | 15,912 | 15,912 | 15,912 | 0 |
16 Fev 2024 | 15,881 | 0,18 | 1,13% | 15,89 | 15,893 | 15,859 | 1.014 |
15 Fev 2024 | 15,703 | -0,01 | -0,06% | 15,703 | 15,703 | 15,703 | 0 |
14 Fev 2024 | 15,712 | 0,19 | 1,23% | 15,712 | 15,712 | 15,712 | 0 |
13 Fev 2024 | 15,521 | -0,24 | -1,50% | 15,521 | 15,521 | 15,521 | 0 |
12 Fev 2024 | 15,757 | 0,15 | 0,97% | 15,592 | 15,77 | 15,592 | 303 |
09 Fev 2024 | 15,606 | -0,14 | -0,90% | 15,696 | 15,704 | 15,587 | 6.481 |
08 Fev 2024 | 15,747 | -0,03 | -0,17% | 15,747 | 15,747 | 15,747 | 0 |
07 Fev 2024 | 15,774 | 0,00 | 0,00% | 15,69 | 15,776 | 15,69 | 69 |