Cotações Históricas HIWO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 24,645 | 0,10 | 0,41% | 24,68 | 24,7425 | 24,58 | 2.136 |
27 Jun 2024 | 24,545 | 0,09 | 0,37% | 24,425 | 24,62 | 24,4225 | 113 |
26 Jun 2024 | 24,455 | -0,01 | -0,02% | 24,455 | 24,455 | 24,455 | 5 |
25 Jun 2024 | 24,46 | -0,12 | -0,47% | 24,46 | 24,46 | 24,46 | 6 |
24 Jun 2024 | 24,575 | 0,20 | 0,84% | 24,455 | 24,6175 | 24,4225 | 181 |
21 Jun 2024 | 24,37 | -0,05 | -0,18% | 24,395 | 24,42 | 24,3675 | 827 |
20 Jun 2024 | 24,415 | 0,09 | 0,35% | 24,415 | 24,415 | 24,415 | 41 |
19 Jun 2024 | 24,33 | 0,02 | 0,09% | 24,315 | 24,3725 | 24,31 | 186 |
18 Jun 2024 | 24,3075 | 0,12 | 0,51% | 24,33 | 24,39 | 24,2925 | 201 |
17 Jun 2024 | 24,185 | 0,02 | 0,08% | 24,15 | 24,185 | 24,06 | 545 |
14 Jun 2024 | 24,165 | -0,08 | -0,34% | 24,41 | 24,41 | 24,0525 | 157 |
13 Jun 2024 | 24,2475 | -0,25 | -1,03% | 24,375 | 24,4625 | 24,2225 | 540 |
12 Jun 2024 | 24,50 | 0,47 | 1,93% | 24,50 | 24,50 | 24,50 | 4 |
11 Jun 2024 | 24,035 | -0,12 | -0,51% | 24,235 | 24,235 | 23,9375 | 20 |
10 Jun 2024 | 24,1575 | -0,09 | -0,38% | 24,15 | 24,1575 | 24,0175 | 183 |
07 Jun 2024 | 24,25 | 0,00 | 0,02% | 24,25 | 24,25 | 24,25 | 433 |
06 Jun 2024 | 24,245 | 0,14 | 0,56% | 24,295 | 24,295 | 24,2175 | 293 |
05 Jun 2024 | 24,11 | 0,21 | 0,89% | 24,035 | 24,135 | 23,97 | 36 |
04 Jun 2024 | 23,8975 | -0,12 | -0,51% | 23,8975 | 23,8975 | 23,8975 | 51 |
03 Jun 2024 | 24,02 | 0,24 | 1,00% | 24,125 | 24,20 | 23,995 | 713 |
31 Mai 2024 | 23,7825 | -0,26 | -1,07% | 23,7825 | 23,7825 | 23,7825 | 46 |
30 Mai 2024 | 24,04 | -0,20 | -0,81% | 24,08 | 24,08 | 23,93 | 222 |
29 Mai 2024 | 24,2375 | -0,27 | -1,10% | 24,355 | 24,355 | 24,2075 | 97 |
28 Mai 2024 | 24,5075 | -0,04 | -0,15% | 24,425 | 24,6575 | 24,4225 | 1.242 |
24 Mai 2024 | 24,545 | -0,03 | -0,13% | 24,495 | 24,5675 | 24,3375 | 825 |
23 Mai 2024 | 24,5775 | -0,03 | -0,11% | 24,5775 | 24,5775 | 24,5775 | 34 |
22 Mai 2024 | 24,605 | -0,06 | -0,25% | 24,685 | 24,685 | 24,5875 | 316 |
21 Mai 2024 | 24,6675 | 0,02 | 0,08% | 24,6675 | 24,6675 | 24,6675 | 5 |
20 Mai 2024 | 24,6475 | 0,12 | 0,47% | 24,44 | 24,8525 | 24,39 | 873 |
17 Mai 2024 | 24,5325 | -0,08 | -0,31% | 24,55 | 24,565 | 24,455 | 67 |
16 Mai 2024 | 24,61 | 0,07 | 0,30% | 24,81 | 24,81 | 24,5575 | 531 |
15 Mai 2024 | 24,5375 | 0,29 | 1,20% | 24,5375 | 24,5375 | 24,5375 | 11 |
14 Mai 2024 | 24,2475 | 0,11 | 0,45% | 24,20 | 24,2625 | 24,0225 | 72 |
13 Mai 2024 | 24,14 | 0,00 | 0,00% | 24,16 | 24,2625 | 24,14 | 209 |
10 Mai 2024 | 24,14 | 0,08 | 0,32% | 24,21 | 24,25 | 24,1175 | 57 |
09 Mai 2024 | 24,0625 | 0,10 | 0,43% | 23,935 | 24,08 | 23,875 | 50 |
08 Mai 2024 | 23,96 | -0,08 | -0,32% | 23,96 | 23,96 | 23,96 | 37 |
07 Mai 2024 | 24,0375 | 0,35 | 1,49% | 23,945 | 24,0375 | 23,9425 | 1.076 |
03 Mai 2024 | 23,685 | 0,34 | 1,48% | 23,66 | 23,685 | 23,6175 | 807 |
02 Mai 2024 | 23,34 | 0,07 | 0,28% | 23,34 | 23,34 | 23,34 | 14 |
01 Mai 2024 | 23,275 | -0,27 | -1,13% | 23,275 | 23,275 | 23,275 | 30 |
30 Abr 2024 | 23,54 | -0,24 | -1,01% | 23,755 | 23,805 | 23,5225 | 13 |
29 Abr 2024 | 23,78 | 0,11 | 0,45% | 23,785 | 23,80 | 23,665 | 257 |
26 Abr 2024 | 23,6725 | 0,30 | 1,29% | 23,705 | 23,76 | 23,6025 | 70 |
25 Abr 2024 | 23,37 | -0,20 | -0,83% | 23,605 | 23,605 | 23,2225 | 98 |
24 Abr 2024 | 23,565 | 0,01 | 0,04% | 23,655 | 23,7425 | 23,5475 | 3.203 |
23 Abr 2024 | 23,555 | 0,36 | 1,57% | 23,32 | 23,555 | 23,285 | 185 |
22 Abr 2024 | 23,19 | -0,02 | -0,10% | 23,19 | 23,235 | 23,0975 | 141 |
19 Abr 2024 | 23,2125 | -0,26 | -1,10% | 23,23 | 23,305 | 23,1875 | 6.183 |
18 Abr 2024 | 23,47 | 0,00 | 0,00% | 23,475 | 23,475 | 23,2925 | 243 |
17 Abr 2024 | 23,47 | -0,11 | -0,46% | 23,68 | 23,68 | 23,4375 | 814 |
16 Abr 2024 | 23,5775 | -0,35 | -1,45% | 23,71 | 23,71 | 23,46 | 7.005 |
15 Abr 2024 | 23,925 | -0,10 | -0,43% | 24,01 | 24,1225 | 23,8625 | 1.851 |
12 Abr 2024 | 24,0275 | -0,04 | -0,17% | 24,27 | 24,2875 | 23,9775 | 36 |
11 Abr 2024 | 24,0675 | -0,03 | -0,12% | 24,18 | 24,27 | 24,015 | 2.678 |
10 Abr 2024 | 24,0975 | -0,21 | -0,86% | 24,495 | 24,5125 | 24,04 | 1.988 |
09 Abr 2024 | 24,3075 | -0,10 | -0,40% | 24,345 | 24,4825 | 24,235 | 12.011 |
08 Abr 2024 | 24,405 | 0,17 | 0,69% | 24,38 | 24,4575 | 24,265 | 15.009 |
05 Abr 2024 | 24,2375 | -0,32 | -1,29% | 24,23 | 24,285 | 24,065 | 18.770 |
04 Abr 2024 | 24,555 | 0,11 | 0,45% | 24,50 | 24,555 | 24,3975 | 881 |
03 Abr 2024 | 24,445 | 0,19 | 0,79% | 24,445 | 24,445 | 24,2075 | 420 |
02 Abr 2024 | 24,2525 | -0,26 | -1,05% | 24,535 | 24,535 | 24,1725 | 1.664 |