Cotações Históricas HMWS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 24,9225 | -0,20 | -0,80% | 24,95 | 25,1075 | 24,7825 | 2.463 |
30 Abr 2024 | 25,1225 | -0,09 | -0,36% | 25,1225 | 25,1225 | 25,1225 | 415 |
29 Abr 2024 | 25,2125 | -0,09 | -0,36% | 25,2125 | 25,2125 | 25,2125 | 40 |
26 Abr 2024 | 25,3025 | 0,44 | 1,78% | 25,32 | 25,32 | 25,2925 | 899 |
25 Abr 2024 | 24,86 | -0,34 | -1,35% | 24,86 | 24,86 | 24,86 | 807 |
24 Abr 2024 | 25,20 | -0,03 | -0,11% | 25,20 | 25,20 | 25,20 | 0 |
23 Abr 2024 | 25,2275 | 0,20 | 0,78% | 25,2275 | 25,2275 | 25,2275 | 238 |
22 Abr 2024 | 25,0325 | 0,15 | 0,59% | 25,0325 | 25,0325 | 25,0325 | 2.880 |
19 Abr 2024 | 24,885 | -0,11 | -0,44% | 24,885 | 24,885 | 24,885 | 2.770 |
18 Abr 2024 | 24,995 | 0,04 | 0,15% | 24,995 | 24,995 | 24,995 | 6.034 |
17 Abr 2024 | 24,9575 | -0,11 | -0,42% | 24,9575 | 24,9575 | 24,9575 | 19 |
16 Abr 2024 | 25,0625 | -0,34 | -1,33% | 25,0625 | 25,0625 | 25,0625 | 314 |
15 Abr 2024 | 25,40 | -0,11 | -0,43% | 25,40 | 25,40 | 25,40 | 97 |
12 Abr 2024 | 25,51 | 0,11 | 0,41% | 25,585 | 25,6425 | 25,4825 | 5.806 |
11 Abr 2024 | 25,405 | -0,01 | -0,03% | 25,365 | 25,4125 | 25,34 | 2.060 |
10 Abr 2024 | 25,4125 | 0,12 | 0,45% | 25,4125 | 25,4125 | 25,4125 | 298 |
09 Abr 2024 | 25,2975 | -0,19 | -0,75% | 25,45 | 25,4625 | 25,205 | 1.632 |
08 Abr 2024 | 25,4875 | 0,05 | 0,22% | 25,4875 | 25,4875 | 25,4875 | 5.315 |
05 Abr 2024 | 25,4325 | -0,17 | -0,66% | 25,31 | 25,465 | 25,1925 | 2.988 |
04 Abr 2024 | 25,6025 | 0,03 | 0,13% | 25,60 | 25,61 | 25,58 | 2.146 |
03 Abr 2024 | 25,57 | 0,07 | 0,26% | 25,525 | 25,65 | 25,4975 | 2.446 |
02 Abr 2024 | 25,5025 | -0,18 | -0,68% | 25,83 | 25,83 | 25,41 | 2.443 |
28 Mar 2024 | 25,6775 | 0,10 | 0,41% | 25,6775 | 25,6775 | 25,6775 | 5.489 |
27 Mar 2024 | 25,5725 | -0,04 | -0,17% | 25,605 | 25,675 | 25,5425 | 10 |
26 Mar 2024 | 25,615 | 0,07 | 0,29% | 25,615 | 25,615 | 25,615 | 409 |
25 Mar 2024 | 25,54 | -0,13 | -0,50% | 25,54 | 25,54 | 25,54 | 196 |
22 Mar 2024 | 25,6675 | 0,02 | 0,08% | 25,68 | 25,68 | 25,6475 | 3.753 |
21 Mar 2024 | 25,6475 | 0,47 | 1,87% | 25,6475 | 25,6475 | 25,6475 | 0 |
20 Mar 2024 | 25,1775 | 0,07 | 0,27% | 25,22 | 25,2375 | 25,175 | 218 |
19 Mar 2024 | 25,11 | 0,00 | 0,00% | 25,11 | 25,11 | 25,11 | 398 |
18 Mar 2024 | 25,11 | 0,21 | 0,85% | 25,11 | 25,1325 | 25,0575 | 7.679 |
15 Mar 2024 | 24,8975 | -0,11 | -0,44% | 24,8975 | 24,8975 | 24,8975 | 100 |
14 Mar 2024 | 25,0075 | -0,03 | -0,10% | 25,0075 | 25,0075 | 25,0075 | 0 |
13 Mar 2024 | 25,0325 | 0,03 | 0,13% | 25,025 | 25,055 | 25,0025 | 3.900 |
12 Mar 2024 | 25,00 | 0,25 | 1,01% | 25,00 | 25,00 | 25,00 | 1.286 |
11 Mar 2024 | 24,75 | -0,13 | -0,51% | 24,75 | 24,75 | 24,75 | 0 |
08 Mar 2024 | 24,8775 | -0,11 | -0,42% | 24,8775 | 24,8775 | 24,8775 | 0 |
07 Mar 2024 | 24,9825 | 0,09 | 0,34% | 24,9825 | 24,9825 | 24,9825 | 1.187 |
06 Mar 2024 | 24,8975 | 0,15 | 0,59% | 24,8975 | 24,8975 | 24,8975 | 518 |
05 Mar 2024 | 24,7525 | -0,20 | -0,79% | 24,7525 | 24,7525 | 24,7525 | 2.021 |
04 Mar 2024 | 24,95 | -0,05 | -0,21% | 25,03 | 25,03 | 24,93 | 6.739 |
01 Mar 2024 | 25,0025 | 0,19 | 0,76% | 25,0025 | 25,0025 | 25,0025 | 143 |
29 Fev 2024 | 24,815 | 0,07 | 0,26% | 24,82 | 24,8375 | 24,815 | 1.510 |
28 Fev 2024 | 24,75 | 0,05 | 0,21% | 24,75 | 24,75 | 24,75 | 0 |
27 Fev 2024 | 24,6975 | -0,06 | -0,22% | 24,6975 | 24,6975 | 24,6975 | 6.298 |
26 Fev 2024 | 24,7525 | -0,04 | -0,14% | 24,75 | 24,86 | 24,7125 | 18.457 |
23 Fev 2024 | 24,7875 | 0,04 | 0,15% | 24,76 | 24,845 | 24,7275 | 8.503 |
22 Fev 2024 | 24,75 | 0,38 | 1,55% | 24,755 | 24,755 | 24,7175 | 1.671 |
21 Fev 2024 | 24,3725 | -0,02 | -0,07% | 24,3725 | 24,3725 | 24,3725 | 3.082 |
20 Fev 2024 | 24,39 | -0,22 | -0,89% | 24,39 | 24,39 | 24,39 | 2.500 |
19 Fev 2024 | 24,61 | -0,06 | -0,22% | 24,63 | 24,63 | 24,605 | 1.904 |
16 Fev 2024 | 24,665 | 0,13 | 0,51% | 24,665 | 24,665 | 24,665 | 0 |
15 Fev 2024 | 24,54 | 0,15 | 0,60% | 24,54 | 24,54 | 24,54 | 2.020 |
14 Fev 2024 | 24,3925 | 0,14 | 0,57% | 24,47 | 24,485 | 24,235 | 686 |
13 Fev 2024 | 24,255 | -0,30 | -1,21% | 24,255 | 24,255 | 24,255 | 156 |
12 Fev 2024 | 24,5525 | 0,17 | 0,71% | 24,5525 | 24,5525 | 24,5525 | 0 |
09 Fev 2024 | 24,38 | 0,06 | 0,24% | 24,385 | 24,52 | 24,34 | 387 |
08 Fev 2024 | 24,3225 | 0,02 | 0,08% | 24,3225 | 24,3225 | 24,3225 | 0 |
07 Fev 2024 | 24,3025 | 0,07 | 0,31% | 24,3025 | 24,3025 | 24,3025 | 49 |
06 Fev 2024 | 24,2275 | 0,00 | 0,00% | 24,27 | 24,335 | 24,1825 | 7.424 |
05 Fev 2024 | 24,2275 | 0,11 | 0,47% | 24,2275 | 24,2275 | 24,2275 | 1.403 |
02 Fev 2024 | 24,115 | 0,39 | 1,65% | 23,945 | 24,13 | 23,945 | 3.681 |