Cotações Históricas HIEM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 14,339 | 0,19 | 1,34% | 14,396 | 14,396 | 14,275 | 143 |
25 Abr 2024 | 14,15 | -0,04 | -0,27% | 14,212 | 14,237 | 14,037 | 873 |
24 Abr 2024 | 14,188 | 0,04 | 0,25% | 14,314 | 14,314 | 14,177 | 236 |
23 Abr 2024 | 14,153 | 0,11 | 0,77% | 14,153 | 14,153 | 14,153 | 1 |
22 Abr 2024 | 14,045 | -0,18 | -1,26% | 14,078 | 14,078 | 13,995 | 1.004 |
19 Abr 2024 | 14,224 | -0,14 | -0,95% | 14,152 | 14,224 | 14,099 | 399 |
18 Abr 2024 | 14,361 | 0,06 | 0,45% | 14,402 | 14,412 | 14,273 | 165.618 |
17 Abr 2024 | 14,297 | 0,04 | 0,26% | 14,297 | 14,297 | 14,297 | 243 |
16 Abr 2024 | 14,26 | -0,34 | -2,30% | 14,372 | 14,372 | 14,213 | 6.199 |
15 Abr 2024 | 14,596 | 0,02 | 0,10% | 14,734 | 14,734 | 14,528 | 1.382 |
12 Abr 2024 | 14,581 | -0,17 | -1,17% | 14,581 | 14,581 | 14,581 | 12 |
11 Abr 2024 | 14,753 | 0,05 | 0,37% | 14,798 | 14,798 | 14,751 | 500 |
10 Abr 2024 | 14,698 | -0,19 | -1,25% | 14,746 | 14,771 | 14,671 | 15.486 |
09 Abr 2024 | 14,884 | 0,12 | 0,84% | 14,94 | 14,96 | 14,872 | 2.931 |
08 Abr 2024 | 14,76 | 0,08 | 0,52% | 14,732 | 14,762 | 14,659 | 45 |
05 Abr 2024 | 14,684 | -0,22 | -1,48% | 14,634 | 14,684 | 14,543 | 356 |
04 Abr 2024 | 14,904 | 0,19 | 1,31% | 14,78 | 14,904 | 14,72 | 107 |
03 Abr 2024 | 14,711 | 0,01 | 0,06% | 14,742 | 14,768 | 14,698 | 4.842 |
02 Abr 2024 | 14,702 | 0,15 | 1,02% | 14,702 | 14,702 | 14,702 | 19 |
28 Mar 2024 | 14,554 | 0,08 | 0,55% | 14,554 | 14,554 | 14,554 | 20.725 |
27 Mar 2024 | 14,475 | -0,03 | -0,20% | 14,50 | 14,50 | 14,46 | 221 |
26 Mar 2024 | 14,504 | 0,00 | -0,03% | 14,504 | 14,504 | 14,504 | 6 |
25 Mar 2024 | 14,508 | 0,03 | 0,21% | 14,50 | 14,509 | 14,449 | 1 |
22 Mar 2024 | 14,478 | -0,07 | -0,51% | 14,514 | 14,514 | 14,47 | 2 |
21 Mar 2024 | 14,552 | 0,27 | 1,90% | 14,552 | 14,552 | 14,552 | 0 |
20 Mar 2024 | 14,281 | 0,09 | 0,63% | 14,281 | 14,281 | 14,281 | 1 |
19 Mar 2024 | 14,191 | -0,06 | -0,45% | 14,191 | 14,191 | 14,191 | 110 |
18 Mar 2024 | 14,255 | 0,04 | 0,29% | 14,255 | 14,255 | 14,255 | 7.202 |
15 Mar 2024 | 14,214 | -0,25 | -1,71% | 14,214 | 14,214 | 14,214 | 626 |
14 Mar 2024 | 14,462 | 0,00 | -0,02% | 14,462 | 14,462 | 14,462 | 44.980 |
13 Mar 2024 | 14,465 | -0,03 | -0,23% | 14,465 | 14,465 | 14,465 | 26.134 |
12 Mar 2024 | 14,498 | 0,14 | 1,00% | 14,498 | 14,498 | 14,498 | 0 |
11 Mar 2024 | 14,355 | -0,10 | -0,68% | 14,355 | 14,355 | 14,355 | 755.322 |
08 Mar 2024 | 14,454 | 0,07 | 0,50% | 14,454 | 14,454 | 14,454 | 2 |
07 Mar 2024 | 14,382 | 0,13 | 0,92% | 14,382 | 14,382 | 14,382 | 0 |
06 Mar 2024 | 14,251 | 0,15 | 1,09% | 14,272 | 14,272 | 14,244 | 419 |
05 Mar 2024 | 14,098 | -0,08 | -0,54% | 14,198 | 14,198 | 14,048 | 266 |
04 Mar 2024 | 14,175 | 0,19 | 1,38% | 14,175 | 14,175 | 14,175 | 1.171 |
01 Mar 2024 | 13,982 | 0,13 | 0,96% | 13,972 | 14,014 | 13,927 | 2.912 |
29 Fev 2024 | 13,849 | 0,01 | 0,05% | 13,97 | 13,97 | 13,812 | 823 |
28 Fev 2024 | 13,842 | -0,15 | -1,10% | 13,906 | 13,921 | 13,842 | 35.409 |
27 Fev 2024 | 13,996 | 0,01 | 0,09% | 14,03 | 14,03 | 13,967 | 30.009 |
26 Fev 2024 | 13,984 | -0,05 | -0,36% | 13,984 | 13,984 | 13,984 | 505 |
23 Fev 2024 | 14,035 | -0,06 | -0,44% | 14,034 | 14,071 | 14,008 | 23.923 |
22 Fev 2024 | 14,097 | 0,20 | 1,45% | 14,088 | 14,19 | 14,038 | 635.460 |
21 Fev 2024 | 13,895 | -0,02 | -0,14% | 13,895 | 13,895 | 13,895 | 0 |
20 Fev 2024 | 13,914 | 0,04 | 0,32% | 13,866 | 13,914 | 13,866 | 1.259 |
19 Fev 2024 | 13,87 | -0,02 | -0,11% | 13,86 | 13,886 | 13,86 | 3.780 |
16 Fev 2024 | 13,885 | 0,07 | 0,54% | 13,894 | 13,924 | 13,827 | 3.780 |
15 Fev 2024 | 13,81 | 0,01 | 0,10% | 13,818 | 13,852 | 13,774 | 640 |
14 Fev 2024 | 13,796 | 0,06 | 0,47% | 13,80 | 13,824 | 13,709 | 438 |
13 Fev 2024 | 13,731 | -0,24 | -1,68% | 14,068 | 14,068 | 13,731 | 104 |
12 Fev 2024 | 13,966 | 0,15 | 1,08% | 13,82 | 13,985 | 13,79 | 2.697 |
09 Fev 2024 | 13,817 | 0,13 | 0,96% | 13,74 | 13,899 | 13,721 | 4.781 |
08 Fev 2024 | 13,685 | -0,10 | -0,69% | 13,685 | 13,685 | 13,685 | 5 |
07 Fev 2024 | 13,78 | 0,12 | 0,86% | 13,798 | 13,843 | 13,765 | 1.289 |
06 Fev 2024 | 13,663 | 0,27 | 2,03% | 13,61 | 13,673 | 13,553 | 656 |
05 Fev 2024 | 13,391 | -0,04 | -0,32% | 13,391 | 13,391 | 13,391 | 0 |
02 Fev 2024 | 13,434 | 0,02 | 0,16% | 13,51 | 13,515 | 13,40 | 1.507 |
01 Fev 2024 | 13,413 | 0,04 | 0,31% | 13,413 | 13,413 | 13,413 | 1 |
31 Jan 2024 | 13,371 | -0,08 | -0,61% | 13,35 | 13,411 | 13,326 | 2.000 |
30 Jan 2024 | 13,453 | -0,07 | -0,52% | 13,453 | 13,453 | 13,453 | 0 |
29 Jan 2024 | 13,524 | 0,03 | 0,21% | 13,61 | 13,615 | 13,52 | 2.500 |