Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas HLAL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 1.143,675 | -1,70 | -0,15% | 1.156,30 | 1.243,35 | 1.137,175 | 1.323 |
| 18 Jul 2024 | 1.145,375 | -7,30 | -0,63% | 1.163,55 | 1.250,975 | 1.135,40 | 11.784 |
| 17 Jul 2024 | 1.152,675 | -20,40 | -1,74% | 1.166,40 | 1.251,10 | 1.139,15 | 942 |
| 16 Jul 2024 | 1.173,075 | -3,15 | -0,27% | 1.170,35 | 1.260,725 | 1.149,075 | 858 |
| 15 Jul 2024 | 1.176,225 | 8,10 | 0,69% | 1.183,20 | 1.258,30 | 1.146,80 | 7.396 |
| 12 Jul 2024 | 1.168,125 | 0,38 | 0,03% | 1.164,80 | 1.229,15 | 1.135,50 | 5.936 |
| 11 Jul 2024 | 1.167,75 | -10,43 | -0,88% | 1.178,00 | 1.178,00 | 1.166,725 | 6.998 |
| 10 Jul 2024 | 1.178,175 | -0,63 | -0,05% | 1.179,65 | 1.182,85 | 1.175,825 | 4.171 |
| 09 Jul 2024 | 1.178,80 | 1,55 | 0,13% | 1.185,00 | 1.264,50 | 1.149,00 | 5.781 |
| 08 Jul 2024 | 1.177,25 | 2,20 | 0,19% | 1.183,95 | 1.263,20 | 1.147,60 | 8.025 |
| 05 Jul 2024 | 1.175,05 | 4,83 | 0,41% | 1.174,00 | 1.176,95 | 1.172,425 | 3.647 |
| 04 Jul 2024 | 1.170,225 | 2,15 | 0,18% | 1.174,15 | 1.262,175 | 1.168,775 | 17.275 |
| 03 Jul 2024 | 1.168,075 | 0,50 | 0,04% | 1.175,65 | 1.259,40 | 1.148,95 | 5.492 |
| 02 Jul 2024 | 1.167,575 | 5,30 | 0,46% | 1.162,30 | 1.258,20 | 1.150,50 | 7.941 |
| 01 Jul 2024 | 1.162,275 | -9,13 | -0,78% | 1.179,05 | 1.253,60 | 1.141,375 | 4.695 |
| 28 Jun 2024 | 1.171,40 | 7,38 | 0,63% | 1.177,95 | 1.260,375 | 1.151,95 | 6.238 |
| 27 Jun 2024 | 1.164,025 | -0,90 | -0,08% | 1.169,50 | 1.255,90 | 1.140,60 | 2.292 |
| 26 Jun 2024 | 1.164,925 | 9,60 | 0,83% | 1.163,45 | 1.255,35 | 1.138,725 | 5.034 |
| 25 Jun 2024 | 1.155,325 | -4,05 | -0,35% | 1.155,80 | 1.251,10 | 1.133,525 | 3.445 |
| 24 Jun 2024 | 1.159,375 | 1,10 | 0,09% | 1.161,25 | 1.251,675 | 1.133,70 | 5.570 |
| 21 Jun 2024 | 1.158,275 | 6,95 | 0,60% | 1.158,40 | 1.251,275 | 1.130,475 | 4.327 |
| 20 Jun 2024 | 1.151,325 | 2,00 | 0,17% | 1.156,75 | 1.250,075 | 1.133,40 | 4.395 |
| 19 Jun 2024 | 1.149,325 | -1,58 | -0,14% | 1.151,75 | 1.250,00 | 1.134,075 | 1.305 |
| 18 Jun 2024 | 1.150,90 | 4,23 | 0,37% | 1.158,35 | 1.251,70 | 1.150,375 | 7.531 |
| 17 Jun 2024 | 1.146,675 | 3,90 | 0,34% | 1.148,95 | 1.148,95 | 1.146,15 | 2.453 |
| 14 Jun 2024 | 1.142,775 | 6,58 | 0,58% | 1.147,05 | 1.147,05 | 1.139,15 | 1.920 |
| 13 Jun 2024 | 1.136,20 | -0,45 | -0,04% | 1.137,30 | 1.137,30 | 1.134,175 | 2.637 |
| 12 Jun 2024 | 1.136,65 | 11,68 | 1,04% | 1.132,55 | 1.137,45 | 1.121,00 | 2.136 |
| 11 Jun 2024 | 1.124,975 | 6,27 | 0,56% | 1.118,75 | 1.234,25 | 1.115,75 | 4.500 |
| 10 Jun 2024 | 1.118,70 | -3,05 | -0,27% | 1.121,15 | 1.232,425 | 1.116,225 | 4.357 |
| 07 Jun 2024 | 1.121,75 | 10,28 | 0,92% | 1.119,55 | 1.123,50 | 1.117,50 | 2.729 |
| 06 Jun 2024 | 1.111,475 | 3,40 | 0,31% | 1.113,90 | 1.113,90 | 1.111,475 | 976 |
| 05 Jun 2024 | 1.108,075 | 11,80 | 1,08% | 1.108,90 | 1.229,15 | 1.100,95 | 11.075 |
| 04 Jun 2024 | 1.096,275 | -2,15 | -0,20% | 1.094,55 | 1.098,075 | 1.094,55 | 3.428 |
| 03 Jun 2024 | 1.098,425 | 10,85 | 1,00% | 1.109,10 | 1.130,10 | 1.096,225 | 3.940 |
| 31 Mai 2024 | 1.087,575 | -11,93 | -1,08% | 1.099,25 | 1.100,075 | 1.086,425 | 7.572 |
| 30 Mai 2024 | 1.099,50 | -12,15 | -1,09% | 1.112,90 | 1.120,725 | 1.094,375 | 4.142 |
| 29 Mai 2024 | 1.111,65 | 4,45 | 0,40% | 1.110,55 | 1.113,425 | 1.110,55 | 6.994 |
| 28 Mai 2024 | 1.107,20 | -9,68 | -0,87% | 1.121,65 | 1.231,225 | 1.090,825 | 11.229 |
| 24 Mai 2024 | 1.116,875 | -4,40 | -0,39% | 1.115,65 | 1.117,95 | 1.088,625 | 3.289 |
| 23 Mai 2024 | 1.121,275 | -1,65 | -0,15% | 1.125,25 | 1.125,25 | 1.118,125 | 3.411 |
| 22 Mai 2024 | 1.122,925 | -2,23 | -0,20% | 1.126,70 | 1.235,825 | 1.099,975 | 9.504 |
| 21 Mai 2024 | 1.125,15 | -5,35 | -0,47% | 1.125,25 | 1.127,80 | 1.094,20 | 7.021 |
| 20 Mai 2024 | 1.130,50 | 10,93 | 0,98% | 1.129,45 | 1.130,50 | 1.099,725 | 8.276 |
| 17 Mai 2024 | 1.119,575 | -6,53 | -0,58% | 1.121,30 | 1.121,30 | 1.119,575 | 1.809 |
| 16 Mai 2024 | 1.126,10 | 7,15 | 0,64% | 1.126,60 | 1.128,40 | 1.095,825 | 1.560 |
| 15 Mai 2024 | 1.118,95 | 4,98 | 0,45% | 1.119,95 | 1.120,625 | 1.118,225 | 1.156 |
| 14 Mai 2024 | 1.113,975 | 3,05 | 0,27% | 1.113,55 | 1.114,875 | 1.111,875 | 2.720 |
| 13 Mai 2024 | 1.110,925 | -4,23 | -0,38% | 1.112,25 | 1.112,25 | 1.110,20 | 978 |
| 10 Mai 2024 | 1.115,15 | 0,75 | 0,07% | 1.120,60 | 1.120,60 | 1.113,35 | 929 |
| 09 Mai 2024 | 1.114,40 | 1,60 | 0,14% | 1.116,55 | 1.138,925 | 1.108,05 | 4.476 |
| 08 Mai 2024 | 1.112,80 | -0,10 | -0,01% | 1.109,30 | 1.114,50 | 1.109,30 | 5.891 |
| 07 Mai 2024 | 1.112,90 | 19,20 | 1,76% | 1.112,15 | 1.113,70 | 1.104,60 | 5.413 |
| 03 Mai 2024 | 1.093,70 | 14,43 | 1,34% | 1.095,95 | 1.096,325 | 1.090,75 | 2.395 |
| 02 Mai 2024 | 1.079,275 | 0,43 | 0,04% | 1.084,80 | 1.085,45 | 1.075,325 | 15.489 |
| 01 Mai 2024 | 1.078,85 | -7,80 | -0,72% | 1.079,60 | 1.080,475 | 1.074,90 | 123 |
| 30 Abr 2024 | 1.086,65 | -4,08 | -0,37% | 1.090,75 | 1.095,40 | 1.085,40 | 3.655 |
| 29 Abr 2024 | 1.090,725 | -8,03 | -0,73% | 1.091,50 | 1.094,55 | 1.089,825 | 1.926 |
| 26 Abr 2024 | 1.098,75 | 29,03 | 2,71% | 1.096,50 | 1.101,80 | 1.088,10 | 2.698 |
| 25 Abr 2024 | 1.069,725 | -21,70 | -1,99% | 1.069,90 | 1.071,275 | 1.066,725 | 502 |
| 24 Abr 2024 | 1.091,425 | 4,47 | 0,41% | 1.091,425 | 1.091,425 | 1.091,425 | 0 |
| 23 Abr 2024 | 1.086,95 | 7,75 | 0,72% | 1.086,15 | 1.089,80 | 1.057,075 | 8.397 |
