Cotações Históricas HIES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 11,459 | -0,04 | -0,38% | 11,459 | 11,459 | 11,459 | 459 |
30 Abr 2024 | 11,503 | -0,03 | -0,27% | 11,503 | 11,503 | 11,503 | 67 |
29 Abr 2024 | 11,534 | 0,01 | 0,10% | 11,554 | 11,557 | 11,521 | 567 |
26 Abr 2024 | 11,522 | 0,19 | 1,68% | 11,512 | 11,527 | 11,455 | 52 |
25 Abr 2024 | 11,332 | -0,08 | -0,70% | 11,368 | 11,606 | 11,271 | 2.324 |
24 Abr 2024 | 11,412 | 0,03 | 0,25% | 11,394 | 11,431 | 11,394 | 7.339 |
23 Abr 2024 | 11,383 | 0,00 | -0,04% | 11,383 | 11,383 | 11,383 | 4.442 |
22 Abr 2024 | 11,387 | -0,02 | -0,20% | 11,416 | 11,416 | 11,382 | 1.850 |
19 Abr 2024 | 11,41 | -0,12 | -1,02% | 11,41 | 11,41 | 11,41 | 2.719 |
18 Abr 2024 | 11,528 | 0,05 | 0,44% | 11,528 | 11,528 | 11,528 | 99 |
17 Abr 2024 | 11,478 | 0,02 | 0,17% | 11,478 | 11,478 | 11,478 | 276 |
16 Abr 2024 | 11,459 | -0,22 | -1,89% | 11,459 | 11,459 | 11,459 | 126 |
15 Abr 2024 | 11,68 | -0,04 | -0,34% | 11,776 | 11,776 | 11,675 | 4.086 |
12 Abr 2024 | 11,72 | -0,06 | -0,50% | 11,836 | 11,836 | 11,716 | 28.454 |
11 Abr 2024 | 11,779 | 0,07 | 0,58% | 11,808 | 11,808 | 11,771 | 2.205 |
10 Abr 2024 | 11,711 | -0,04 | -0,31% | 11,898 | 11,898 | 11,686 | 1.736 |
09 Abr 2024 | 11,748 | 0,08 | 0,67% | 11,804 | 11,804 | 11,726 | 671 |
08 Abr 2024 | 11,67 | 0,08 | 0,73% | 11,668 | 11,674 | 11,603 | 2.750 |
05 Abr 2024 | 11,585 | -0,14 | -1,20% | 11,585 | 11,585 | 11,585 | 1.179 |
04 Abr 2024 | 11,726 | 0,08 | 0,72% | 11,69 | 11,73 | 11,653 | 700 |
03 Abr 2024 | 11,642 | -0,09 | -0,78% | 11,648 | 11,666 | 11,605 | 4.479 |
02 Abr 2024 | 11,734 | 0,22 | 1,93% | 11,734 | 11,734 | 11,734 | 683 |
28 Mar 2024 | 11,512 | 0,05 | 0,42% | 11,512 | 11,512 | 11,512 | 1.006 |
27 Mar 2024 | 11,464 | -0,03 | -0,23% | 11,50 | 11,50 | 11,447 | 718 |
26 Mar 2024 | 11,491 | 0,01 | 0,12% | 11,491 | 11,491 | 11,491 | 549 |
25 Mar 2024 | 11,477 | -0,05 | -0,39% | 11,477 | 11,477 | 11,477 | 90 |
22 Mar 2024 | 11,522 | 0,03 | 0,27% | 11,456 | 11,526 | 11,456 | 1.433 |
21 Mar 2024 | 11,491 | 0,25 | 2,27% | 11,50 | 11,507 | 11,464 | 11.772 |
20 Mar 2024 | 11,236 | 0,08 | 0,71% | 11,236 | 11,236 | 11,236 | 2.215 |
19 Mar 2024 | 11,157 | -0,06 | -0,55% | 11,157 | 11,157 | 11,157 | 1.352 |
18 Mar 2024 | 11,219 | 0,06 | 0,56% | 11,219 | 11,219 | 11,219 | 152 |
15 Mar 2024 | 11,157 | -0,18 | -1,61% | 11,157 | 11,157 | 11,157 | 111 |
14 Mar 2024 | 11,339 | 0,04 | 0,35% | 11,339 | 11,339 | 11,339 | 42 |
13 Mar 2024 | 11,299 | -0,05 | -0,41% | 11,36 | 11,36 | 11,277 | 1.854 |
12 Mar 2024 | 11,345 | 0,13 | 1,19% | 11,345 | 11,345 | 11,345 | 107 |
11 Mar 2024 | 11,212 | -0,03 | -0,28% | 11,212 | 11,212 | 11,212 | 653 |
08 Mar 2024 | 11,244 | 0,00 | -0,01% | 11,244 | 11,244 | 11,244 | 1.260 |
07 Mar 2024 | 11,245 | 0,06 | 0,53% | 11,245 | 11,245 | 11,245 | 2.767 |
06 Mar 2024 | 11,186 | 0,10 | 0,88% | 11,19 | 11,208 | 11,091 | 2.709 |
05 Mar 2024 | 11,088 | -0,08 | -0,69% | 11,132 | 11,132 | 11,045 | 1.317 |
04 Mar 2024 | 11,165 | 0,10 | 0,91% | 11,165 | 11,165 | 11,165 | 258 |
01 Mar 2024 | 11,064 | 0,10 | 0,88% | 11,082 | 11,089 | 11,041 | 13.193 |
29 Fev 2024 | 10,967 | 0,02 | 0,20% | 10,978 | 10,993 | 10,914 | 5.454 |
28 Fev 2024 | 10,945 | -0,09 | -0,78% | 11,008 | 11,008 | 10,915 | 7.020 |
27 Fev 2024 | 11,031 | 0,00 | 0,01% | 11,074 | 11,074 | 11,03 | 3.225 |
26 Fev 2024 | 11,03 | -0,04 | -0,37% | 11,03 | 11,03 | 11,03 | 73 |
23 Fev 2024 | 11,071 | -0,03 | -0,28% | 11,084 | 11,096 | 11,053 | 2.079 |
22 Fev 2024 | 11,102 | 0,10 | 0,87% | 11,126 | 11,389 | 10,857 | 20.952 |
21 Fev 2024 | 11,006 | 0,00 | 0,03% | 11,006 | 11,006 | 11,006 | 13 |
20 Fev 2024 | 11,003 | -0,01 | -0,10% | 11,018 | 11,018 | 10,984 | 2.257 |
19 Fev 2024 | 11,014 | -0,02 | -0,17% | 11,006 | 11,03 | 11,006 | 643 |
16 Fev 2024 | 11,033 | 0,05 | 0,47% | 11,04 | 11,088 | 11,009 | 3.194 |
15 Fev 2024 | 10,981 | -0,01 | -0,05% | 10,981 | 10,981 | 10,981 | 5 |
14 Fev 2024 | 10,987 | 0,09 | 0,80% | 10,978 | 11,014 | 10,924 | 263 |
13 Fev 2024 | 10,90 | -0,17 | -1,55% | 11,006 | 11,008 | 10,90 | 6.645 |
12 Fev 2024 | 11,072 | 0,16 | 1,51% | 10,94 | 11,082 | 10,921 | 1.957 |
09 Fev 2024 | 10,907 | 0,05 | 0,49% | 10,88 | 10,998 | 10,861 | 7.759 |
08 Fev 2024 | 10,854 | -0,06 | -0,59% | 10,854 | 10,854 | 10,854 | 368 |
07 Fev 2024 | 10,918 | 0,06 | 0,60% | 10,918 | 10,919 | 10,894 | 1.290 |
06 Fev 2024 | 10,853 | 0,14 | 1,30% | 10,84 | 10,88 | 10,79 | 11.506 |
05 Fev 2024 | 10,714 | 0,09 | 0,82% | 10,714 | 10,714 | 10,714 | 245 |
02 Fev 2024 | 10,627 | 0,07 | 0,66% | 10,64 | 10,655 | 10,602 | 2.024 |