Cotações Históricas HITD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 22,36 | 0,13 | 0,61% | 22,36 | 22,36 | 22,36 | 0 |
17 Jun 2024 | 22,225 | 0,13 | 0,57% | 22,225 | 22,225 | 22,225 | 0 |
14 Jun 2024 | 22,10 | -0,06 | -0,27% | 22,09 | 22,10 | 22,09 | 911 |
13 Jun 2024 | 22,16 | -0,02 | -0,09% | 22,16 | 22,16 | 22,16 | 0 |
12 Jun 2024 | 22,18 | 0,34 | 1,57% | 22,18 | 22,18 | 22,18 | 0 |
11 Jun 2024 | 21,8375 | -0,02 | -0,10% | 21,8375 | 21,8375 | 21,8375 | 0 |
10 Jun 2024 | 21,86 | -0,06 | -0,25% | 21,86 | 21,86 | 21,86 | 0 |
07 Jun 2024 | 21,915 | 0,48 | 2,25% | 21,915 | 21,915 | 21,915 | 0 |
06 Jun 2024 | 21,4325 | 0,45 | 2,14% | 21,47 | 21,47 | 21,4025 | 101 |
05 Jun 2024 | 20,9825 | 0,77 | 3,81% | 20,9825 | 20,9825 | 20,9825 | 0 |
04 Jun 2024 | 20,2125 | -0,84 | -4,00% | 20,2125 | 20,2125 | 20,2125 | 0 |
03 Jun 2024 | 21,055 | 0,26 | 1,26% | 21,055 | 21,055 | 21,055 | 0 |
31 Mai 2024 | 20,7925 | -0,14 | -0,67% | 20,7925 | 20,7925 | 20,7925 | 0 |
30 Mai 2024 | 20,9325 | -0,21 | -0,97% | 20,9325 | 20,9325 | 20,9325 | 0 |
29 Mai 2024 | 21,1375 | -0,20 | -0,95% | 21,1375 | 21,1375 | 21,1375 | 0 |
28 Mai 2024 | 21,34 | -0,26 | -1,19% | 21,34 | 21,34 | 21,34 | 0 |
24 Mai 2024 | 21,5975 | 0,10 | 0,48% | 21,5975 | 21,5975 | 21,5975 | 3.386 |
23 Mai 2024 | 21,495 | 0,23 | 1,06% | 21,495 | 21,495 | 21,495 | 0 |
22 Mai 2024 | 21,27 | 0,08 | 0,37% | 21,27 | 21,27 | 21,27 | 0 |
21 Mai 2024 | 21,1925 | -0,16 | -0,75% | 21,1925 | 21,1925 | 21,1925 | 0 |
20 Mai 2024 | 21,3525 | 0,15 | 0,73% | 21,3525 | 21,3525 | 21,3525 | 0 |
17 Mai 2024 | 21,1975 | 0,01 | 0,04% | 21,145 | 21,2475 | 21,145 | 4.342 |
16 Mai 2024 | 21,19 | 0,28 | 1,31% | 21,19 | 21,19 | 21,19 | 0 |
15 Mai 2024 | 20,915 | 0,11 | 0,52% | 20,915 | 20,915 | 20,915 | 0 |
14 Mai 2024 | 20,8075 | 0,16 | 0,76% | 20,8075 | 20,8075 | 20,8075 | 0 |
13 Mai 2024 | 20,65 | 0,09 | 0,44% | 20,65 | 20,65 | 20,65 | 0 |
10 Mai 2024 | 20,56 | -0,12 | -0,58% | 20,56 | 20,56 | 20,56 | 0 |
09 Mai 2024 | 20,68 | -0,25 | -1,19% | 20,68 | 20,68 | 20,68 | 0 |
08 Mai 2024 | 20,93 | -0,06 | -0,29% | 20,93 | 20,93 | 20,93 | 0 |
07 Mai 2024 | 20,99 | -0,11 | -0,53% | 20,93 | 21,035 | 20,725 | 962 |
03 Mai 2024 | 21,1025 | -0,14 | -0,65% | 21,1025 | 21,1025 | 21,1025 | 0 |
02 Mai 2024 | 21,24 | 0,06 | 0,27% | 21,24 | 21,24 | 21,24 | 0 |
01 Mai 2024 | 21,1825 | 0,03 | 0,13% | 21,1825 | 21,1825 | 21,1825 | 0 |
30 Abr 2024 | 21,155 | -0,20 | -0,91% | 21,155 | 21,155 | 21,155 | 0 |
29 Abr 2024 | 21,35 | -0,07 | -0,30% | 21,51 | 21,51 | 21,335 | 10 |
26 Abr 2024 | 21,415 | 0,11 | 0,50% | 21,51 | 21,5125 | 21,415 | 505 |
25 Abr 2024 | 21,3075 | 0,11 | 0,51% | 21,3075 | 21,3075 | 21,3075 | 0 |
24 Abr 2024 | 21,20 | -0,29 | -1,34% | 21,20 | 21,20 | 21,20 | 0 |
23 Abr 2024 | 21,4875 | 0,28 | 1,32% | 21,4875 | 21,4875 | 21,4875 | 0 |
22 Abr 2024 | 21,2075 | 0,16 | 0,78% | 21,2075 | 21,2075 | 21,2075 | 0 |
19 Abr 2024 | 21,0425 | 0,01 | 0,06% | 21,0425 | 21,0425 | 21,0425 | 0 |
18 Abr 2024 | 21,03 | 0,19 | 0,92% | 21,02 | 21,0425 | 20,9025 | 1.030 |
17 Abr 2024 | 20,8375 | -0,08 | -0,36% | 20,90 | 20,98 | 20,8375 | 1.030 |
16 Abr 2024 | 20,9125 | -0,31 | -1,45% | 20,93 | 20,9325 | 20,87 | 500 |
15 Abr 2024 | 21,22 | -0,31 | -1,43% | 21,22 | 21,22 | 21,22 | 0 |
12 Abr 2024 | 21,5275 | -0,11 | -0,50% | 21,5275 | 21,5275 | 21,5275 | 0 |
11 Abr 2024 | 21,635 | -0,04 | -0,20% | 21,71 | 21,7275 | 21,515 | 1.000 |
10 Abr 2024 | 21,6775 | -0,12 | -0,53% | 21,6775 | 21,6775 | 21,6775 | 0 |
09 Abr 2024 | 21,7925 | -0,05 | -0,22% | 21,7925 | 21,7925 | 21,7925 | 0 |
08 Abr 2024 | 21,84 | 0,11 | 0,52% | 21,84 | 21,84 | 21,84 | 0 |
05 Abr 2024 | 21,7275 | -0,06 | -0,25% | 21,7275 | 21,7275 | 21,7275 | 0 |
04 Abr 2024 | 21,7825 | 0,16 | 0,74% | 21,7825 | 21,7825 | 21,7825 | 0 |
03 Abr 2024 | 21,6225 | 0,34 | 1,59% | 21,6225 | 21,6225 | 21,6225 | 0 |
02 Abr 2024 | 21,285 | -0,05 | -0,21% | 21,285 | 21,285 | 21,285 | 0 |
28 Mar 2024 | 21,33 | 0,15 | 0,73% | 21,33 | 21,33 | 21,33 | 0 |
27 Mar 2024 | 21,175 | -0,03 | -0,12% | 21,175 | 21,175 | 21,175 | 0 |
26 Mar 2024 | 21,20 | -0,02 | -0,07% | 21,18 | 21,26 | 21,1675 | 3.090 |
25 Mar 2024 | 21,215 | -0,02 | -0,08% | 21,215 | 21,215 | 21,215 | 0 |
22 Mar 2024 | 21,2325 | -0,21 | -0,96% | 21,275 | 21,275 | 21,215 | 120 |
21 Mar 2024 | 21,4375 | 0,11 | 0,49% | 21,4375 | 21,4375 | 21,4375 | 0 |