Cotações Históricas HFEJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 35,1175 | -0,20 | -0,56% | 35,1175 | 35,1175 | 35,1175 | 0 |
29 Abr 2024 | 35,315 | 0,13 | 0,36% | 35,315 | 35,315 | 35,315 | 0 |
26 Abr 2024 | 35,19 | 0,55 | 1,59% | 35,19 | 35,19 | 35,19 | 0 |
25 Abr 2024 | 34,64 | -0,20 | -0,57% | 34,64 | 34,64 | 34,64 | 0 |
24 Abr 2024 | 34,8375 | 0,31 | 0,88% | 34,8375 | 34,8375 | 34,8375 | 0 |
23 Abr 2024 | 34,5325 | 0,30 | 0,87% | 34,5325 | 34,5325 | 34,5325 | 0 |
22 Abr 2024 | 34,235 | 0,36 | 1,06% | 34,235 | 34,235 | 34,235 | 0 |
19 Abr 2024 | 33,8775 | -0,37 | -1,07% | 34,02 | 34,02 | 33,8775 | 330 |
18 Abr 2024 | 34,245 | 0,38 | 1,11% | 34,245 | 34,245 | 34,245 | 0 |
17 Abr 2024 | 33,87 | -0,01 | -0,02% | 33,87 | 33,87 | 33,87 | 0 |
16 Abr 2024 | 33,8775 | -0,74 | -2,13% | 33,8775 | 33,8775 | 33,8775 | 0 |
15 Abr 2024 | 34,615 | -0,07 | -0,19% | 34,615 | 34,615 | 34,615 | 0 |
12 Abr 2024 | 34,68 | -0,48 | -1,37% | 34,955 | 34,9625 | 34,6525 | 2.968 |
11 Abr 2024 | 35,1625 | 0,29 | 0,82% | 35,1625 | 35,1625 | 35,1625 | 0 |
10 Abr 2024 | 34,875 | -0,17 | -0,47% | 34,875 | 34,875 | 34,875 | 0 |
09 Abr 2024 | 35,04 | 0,10 | 0,30% | 35,04 | 35,04 | 35,04 | 0 |
08 Abr 2024 | 34,935 | 0,21 | 0,60% | 34,935 | 34,935 | 34,935 | 0 |
05 Abr 2024 | 34,7275 | -0,46 | -1,31% | 34,7275 | 34,7275 | 34,7275 | 250 |
04 Abr 2024 | 35,19 | 0,23 | 0,67% | 35,19 | 35,19 | 35,19 | 0 |
03 Abr 2024 | 34,955 | -0,30 | -0,86% | 34,955 | 34,955 | 34,955 | 0 |
02 Abr 2024 | 35,2575 | 0,52 | 1,49% | 35,2575 | 35,2575 | 35,2575 | 0 |
28 Mar 2024 | 34,74 | 0,14 | 0,40% | 34,745 | 34,825 | 34,605 | 3.195 |
27 Mar 2024 | 34,6025 | -0,18 | -0,51% | 34,6025 | 34,6025 | 34,6025 | 0 |
26 Mar 2024 | 34,78 | 0,10 | 0,28% | 34,78 | 34,78 | 34,78 | 0 |
25 Mar 2024 | 34,6825 | -0,12 | -0,34% | 34,6825 | 34,6825 | 34,6825 | 0 |
22 Mar 2024 | 34,8025 | -0,21 | -0,59% | 34,8025 | 34,8025 | 34,8025 | 0 |
21 Mar 2024 | 35,01 | 0,59 | 1,73% | 34,94 | 35,075 | 34,7625 | 3.070 |
20 Mar 2024 | 34,415 | 0,08 | 0,23% | 34,415 | 34,415 | 34,415 | 0 |
19 Mar 2024 | 34,335 | -0,25 | -0,72% | 34,335 | 34,335 | 34,335 | 0 |
18 Mar 2024 | 34,585 | 0,08 | 0,24% | 34,585 | 34,585 | 34,585 | 0 |
15 Mar 2024 | 34,5025 | -0,21 | -0,60% | 34,5025 | 34,5025 | 34,5025 | 0 |
14 Mar 2024 | 34,7125 | -0,14 | -0,40% | 34,7125 | 34,7125 | 34,7125 | 0 |
13 Mar 2024 | 34,8525 | 0,02 | 0,05% | 34,8525 | 34,8525 | 34,8525 | 0 |
12 Mar 2024 | 34,835 | 0,52 | 1,50% | 34,935 | 34,9675 | 34,575 | 2.674 |
11 Mar 2024 | 34,32 | 0,39 | 1,14% | 34,32 | 34,32 | 34,32 | 0 |
08 Mar 2024 | 33,9325 | -0,01 | -0,01% | 34,185 | 34,19 | 33,90 | 3.076 |
07 Mar 2024 | 33,9375 | -0,02 | -0,07% | 33,915 | 33,9725 | 33,815 | 76 |
06 Mar 2024 | 33,96 | 0,55 | 1,64% | 33,96 | 33,96 | 33,96 | 0 |
05 Mar 2024 | 33,4125 | -0,41 | -1,21% | 33,4125 | 33,4125 | 33,4125 | 0 |
04 Mar 2024 | 33,8225 | -0,07 | -0,21% | 33,8225 | 33,8225 | 33,8225 | 0 |
01 Mar 2024 | 33,895 | 0,35 | 1,03% | 33,895 | 33,895 | 33,895 | 0 |
29 Fev 2024 | 33,55 | 0,12 | 0,35% | 33,55 | 33,55 | 33,55 | 0 |
28 Fev 2024 | 33,4325 | -0,46 | -1,36% | 33,4325 | 33,4325 | 33,4325 | 0 |
27 Fev 2024 | 33,895 | 0,03 | 0,07% | 33,895 | 34,0075 | 33,845 | 3.109 |
26 Fev 2024 | 33,87 | -0,15 | -0,44% | 33,87 | 33,87 | 33,87 | 0 |
23 Fev 2024 | 34,02 | -0,07 | -0,20% | 34,02 | 34,02 | 34,02 | 0 |
22 Fev 2024 | 34,0875 | 0,30 | 0,88% | 34,0875 | 34,0875 | 34,0875 | 0 |
21 Fev 2024 | 33,79 | 0,28 | 0,84% | 33,79 | 33,79 | 33,79 | 901 |
20 Fev 2024 | 33,51 | -0,21 | -0,61% | 33,51 | 33,51 | 33,51 | 0 |
19 Fev 2024 | 33,715 | -0,09 | -0,27% | 33,715 | 33,715 | 33,715 | 0 |
16 Fev 2024 | 33,8075 | 0,32 | 0,95% | 33,8075 | 33,8075 | 33,8075 | 0 |
15 Fev 2024 | 33,49 | 0,17 | 0,51% | 33,49 | 33,49 | 33,49 | 0 |
14 Fev 2024 | 33,32 | 0,27 | 0,81% | 33,32 | 33,32 | 33,32 | 0 |
13 Fev 2024 | 33,0525 | -0,70 | -2,07% | 33,0525 | 33,0525 | 33,0525 | 0 |
12 Fev 2024 | 33,7525 | 0,68 | 2,05% | 33,7525 | 33,7525 | 33,7525 | 0 |
09 Fev 2024 | 33,075 | -0,02 | -0,05% | 33,075 | 33,075 | 33,075 | 0 |
08 Fev 2024 | 33,0925 | -0,03 | -0,10% | 33,0925 | 33,0925 | 33,0925 | 0 |
07 Fev 2024 | 33,125 | -0,04 | -0,13% | 33,125 | 33,125 | 33,125 | 0 |
06 Fev 2024 | 33,1675 | 0,77 | 2,38% | 33,1675 | 33,1675 | 33,1675 | 0 |
05 Fev 2024 | 32,395 | 0,42 | 1,31% | 32,395 | 32,395 | 32,395 | 0 |
02 Fev 2024 | 31,975 | 0,08 | 0,24% | 31,975 | 31,975 | 31,975 | 0 |
01 Fev 2024 | 31,8975 | 0,02 | 0,07% | 31,8975 | 31,8975 | 31,8975 | 0 |