Cotações Históricas HIEU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 26,5775 | -0,23 | -0,87% | 26,88 | 26,88 | 26,5475 | 21 |
29 Abr 2024 | 26,81 | 0,07 | 0,28% | 26,81 | 26,81 | 26,81 | 10 |
26 Abr 2024 | 26,735 | 0,28 | 1,07% | 26,82 | 26,835 | 26,64 | 103 |
25 Abr 2024 | 26,4525 | -0,07 | -0,27% | 26,375 | 26,4525 | 26,375 | 2.907 |
24 Abr 2024 | 26,525 | 0,08 | 0,29% | 26,625 | 26,7175 | 26,4925 | 1.656 |
23 Abr 2024 | 26,4475 | 0,41 | 1,56% | 26,305 | 26,4975 | 26,2425 | 541 |
22 Abr 2024 | 26,04 | 0,01 | 0,03% | 26,065 | 26,1275 | 25,995 | 40 |
19 Abr 2024 | 26,0325 | -0,05 | -0,18% | 26,0325 | 26,0325 | 26,0325 | 1 |
18 Abr 2024 | 26,08 | 0,12 | 0,47% | 26,08 | 26,08 | 26,08 | 1 |
17 Abr 2024 | 25,9575 | 0,04 | 0,14% | 26,035 | 26,1525 | 25,9025 | 177 |
16 Abr 2024 | 25,9225 | -0,38 | -1,44% | 25,98 | 26,0875 | 25,8425 | 35 |
15 Abr 2024 | 26,30 | 0,03 | 0,10% | 26,30 | 26,30 | 26,30 | 13 |
12 Abr 2024 | 26,275 | -0,09 | -0,33% | 26,275 | 26,275 | 26,275 | 2 |
11 Abr 2024 | 26,3625 | -0,15 | -0,55% | 26,325 | 26,3925 | 26,295 | 25 |
10 Abr 2024 | 26,5075 | -0,24 | -0,90% | 26,675 | 26,7125 | 26,3375 | 2.752 |
09 Abr 2024 | 26,7475 | -0,10 | -0,37% | 26,85 | 26,975 | 26,695 | 335 |
08 Abr 2024 | 26,8475 | 0,24 | 0,91% | 26,665 | 26,88 | 26,61 | 26 |
05 Abr 2024 | 26,605 | -0,27 | -1,00% | 26,605 | 26,605 | 26,605 | 1 |
04 Abr 2024 | 26,875 | 0,18 | 0,67% | 26,875 | 26,875 | 26,875 | 2 |
03 Abr 2024 | 26,695 | 0,25 | 0,93% | 26,28 | 26,6975 | 26,28 | 423 |
02 Abr 2024 | 26,45 | -0,32 | -1,19% | 26,485 | 26,525 | 26,4275 | 152 |
28 Mar 2024 | 26,7675 | 0,01 | 0,04% | 26,70 | 26,7975 | 26,645 | 120 |
27 Mar 2024 | 26,7575 | -0,09 | -0,32% | 26,7575 | 26,7575 | 26,7575 | 0 |
26 Mar 2024 | 26,8425 | 0,04 | 0,14% | 26,84 | 26,92 | 26,73 | 189 |
25 Mar 2024 | 26,805 | 0,03 | 0,11% | 26,805 | 26,805 | 26,805 | 17 |
22 Mar 2024 | 26,775 | -0,10 | -0,36% | 26,77 | 26,80 | 26,655 | 27 |
21 Mar 2024 | 26,8725 | 0,30 | 1,13% | 26,8725 | 26,8725 | 26,8725 | 1 |
20 Mar 2024 | 26,5725 | 0,03 | 0,12% | 26,5725 | 26,5725 | 26,5725 | 2 |
19 Mar 2024 | 26,54 | 0,05 | 0,19% | 26,54 | 26,54 | 26,54 | 5 |
18 Mar 2024 | 26,49 | -0,13 | -0,48% | 26,655 | 26,7025 | 26,4825 | 233 |
15 Mar 2024 | 26,6175 | -0,15 | -0,56% | 26,68 | 26,68 | 26,60 | 2 |
14 Mar 2024 | 26,7675 | -0,17 | -0,61% | 26,86 | 26,86 | 26,6925 | 121 |
13 Mar 2024 | 26,9325 | 0,15 | 0,56% | 26,855 | 26,9475 | 26,855 | 42 |
12 Mar 2024 | 26,7825 | 0,22 | 0,85% | 26,7825 | 26,7825 | 26,7825 | 7 |
11 Mar 2024 | 26,5575 | -0,16 | -0,61% | 26,5575 | 26,5575 | 26,5575 | 1 |
08 Mar 2024 | 26,72 | 0,02 | 0,07% | 26,785 | 26,79 | 26,72 | 4.601 |
07 Mar 2024 | 26,70 | 0,36 | 1,39% | 26,50 | 26,715 | 26,405 | 183 |
06 Mar 2024 | 26,335 | 0,23 | 0,90% | 26,335 | 26,335 | 26,335 | 2 |
05 Mar 2024 | 26,10 | -0,17 | -0,63% | 26,10 | 26,10 | 26,10 | 10 |
04 Mar 2024 | 26,265 | 0,05 | 0,17% | 26,375 | 26,375 | 26,165 | 190 |
01 Mar 2024 | 26,22 | 0,14 | 0,53% | 26,22 | 26,22 | 26,22 | 2 |
29 Fev 2024 | 26,0825 | 0,06 | 0,24% | 26,0825 | 26,0825 | 26,0825 | 5 |
28 Fev 2024 | 26,02 | -0,12 | -0,46% | 26,035 | 26,035 | 25,9375 | 236 |
27 Fev 2024 | 26,14 | 0,09 | 0,34% | 26,11 | 26,1425 | 26,11 | 130 |
26 Fev 2024 | 26,0525 | -0,01 | -0,03% | 26,085 | 26,085 | 26,0225 | 32 |
23 Fev 2024 | 26,06 | 0,09 | 0,34% | 26,06 | 26,06 | 26,06 | 32 |
22 Fev 2024 | 25,9725 | 0,29 | 1,11% | 26,03 | 26,0975 | 25,925 | 19.542 |
21 Fev 2024 | 25,6875 | 0,01 | 0,04% | 25,675 | 25,70 | 25,5875 | 21 |
20 Fev 2024 | 25,6775 | 0,08 | 0,33% | 25,6775 | 25,6775 | 25,6775 | 10 |
19 Fev 2024 | 25,5925 | -0,01 | -0,04% | 25,5925 | 25,5925 | 25,5925 | 0 |
16 Fev 2024 | 25,6025 | 0,23 | 0,91% | 25,6025 | 25,6025 | 25,6025 | 0 |
15 Fev 2024 | 25,3725 | 0,26 | 1,04% | 25,3725 | 25,3725 | 25,3725 | 0 |
14 Fev 2024 | 25,1125 | 0,20 | 0,78% | 24,74 | 25,125 | 24,74 | 148 |
13 Fev 2024 | 24,9175 | -0,44 | -1,74% | 24,875 | 24,9425 | 24,7975 | 91 |
12 Fev 2024 | 25,36 | 0,07 | 0,30% | 25,36 | 25,36 | 25,36 | 0 |
09 Fev 2024 | 25,285 | -0,03 | -0,12% | 25,285 | 25,285 | 25,285 | 0 |
08 Fev 2024 | 25,315 | -0,01 | -0,02% | 25,34 | 25,3975 | 25,31 | 36 |
07 Fev 2024 | 25,32 | -0,04 | -0,16% | 25,32 | 25,32 | 25,32 | 19 |
06 Fev 2024 | 25,36 | 0,23 | 0,94% | 25,36 | 25,36 | 25,36 | 0 |
05 Fev 2024 | 25,125 | -0,19 | -0,75% | 25,17 | 25,265 | 25,0625 | 130 |
02 Fev 2024 | 25,315 | -0,20 | -0,79% | 25,315 | 25,315 | 25,315 | 3 |
01 Fev 2024 | 25,5175 | -0,02 | -0,07% | 25,5175 | 25,5175 | 25,5175 | 42 |