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 HNSC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mai 2024 | 14,856 | 0,39 | 2,70% | 14,854 | 14,86 | 14,748 | 94 |
| 03 Mai 2024 | 14,466 | 0,39 | 2,79% | 14,264 | 14,559 | 14,16 | 167 |
| 02 Mai 2024 | 14,073 | 0,11 | 0,78% | 14,10 | 14,173 | 13,895 | 950 |
| 01 Mai 2024 | 13,964 | -0,53 | -3,64% | 14,13 | 14,175 | 13,895 | 800 |
| 30 Abr 2024 | 14,492 | -0,02 | -0,16% | 14,546 | 14,635 | 14,412 | 1.930 |
| 29 Abr 2024 | 14,515 | 0,04 | 0,26% | 14,536 | 14,554 | 14,371 | 1.702 |
| 26 Abr 2024 | 14,478 | 0,40 | 2,81% | 14,274 | 14,48 | 14,238 | 1.545 |
| 25 Abr 2024 | 14,082 | 0,01 | 0,06% | 14,082 | 14,082 | 14,082 | 0 |
| 24 Abr 2024 | 14,074 | 0,21 | 1,52% | 14,12 | 14,294 | 14,041 | 9.493 |
| 23 Abr 2024 | 13,863 | 0,43 | 3,19% | 13,636 | 13,914 | 13,579 | 660 |
| 22 Abr 2024 | 13,435 | -0,28 | -2,01% | 13,588 | 13,613 | 13,389 | 15.849 |
| 19 Abr 2024 | 13,71 | -0,51 | -3,56% | 13,824 | 13,948 | 13,667 | 2.131 |
| 18 Abr 2024 | 14,216 | -0,23 | -1,56% | 14,32 | 14,376 | 14,003 | 10.484 |
| 17 Abr 2024 | 14,442 | -0,24 | -1,66% | 14,648 | 14,72 | 14,411 | 2.579 |
| 16 Abr 2024 | 14,686 | -0,23 | -1,51% | 14,628 | 14,686 | 14,498 | 1.236 |
| 15 Abr 2024 | 14,911 | -0,01 | -0,06% | 14,994 | 15,065 | 14,877 | 570 |
| 12 Abr 2024 | 14,92 | -0,15 | -0,99% | 15,428 | 15,428 | 14,859 | 154 |
| 11 Abr 2024 | 15,069 | 0,05 | 0,30% | 14,938 | 15,111 | 14,917 | 800 |
| 10 Abr 2024 | 15,024 | -0,03 | -0,19% | 15,214 | 15,274 | 14,888 | 1.531 |
| 09 Abr 2024 | 15,052 | -0,03 | -0,19% | 15,212 | 15,278 | 14,976 | 1.357 |
| 08 Abr 2024 | 15,081 | 0,09 | 0,59% | 15,018 | 15,156 | 14,968 | 1.329 |
| 05 Abr 2024 | 14,992 | -0,36 | -2,33% | 14,94 | 15,031 | 14,81 | 17.632 |
| 04 Abr 2024 | 15,349 | 0,02 | 0,11% | 15,474 | 15,495 | 15,331 | 2.739 |
| 03 Abr 2024 | 15,332 | 0,21 | 1,38% | 15,332 | 15,332 | 15,332 | 0 |
| 02 Abr 2024 | 15,124 | -0,09 | -0,59% | 15,49 | 15,49 | 15,066 | 156 |
| 28 Mar 2024 | 15,213 | 0,11 | 0,71% | 15,156 | 15,246 | 15,132 | 570 |
| 27 Mar 2024 | 15,105 | -0,13 | -0,82% | 15,00 | 15,109 | 15,00 | 9.598 |
| 26 Mar 2024 | 15,23 | 0,00 | -0,01% | 15,356 | 15,358 | 15,195 | 350 |
| 25 Mar 2024 | 15,232 | 0,01 | 0,08% | 15,076 | 15,307 | 15,053 | 313 |
| 22 Mar 2024 | 15,22 | -0,23 | -1,50% | 15,296 | 15,296 | 15,123 | 2.859 |
| 21 Mar 2024 | 15,452 | 0,80 | 5,42% | 15,398 | 15,452 | 15,368 | 96 |
| 20 Mar 2024 | 14,657 | 0,07 | 0,50% | 14,672 | 14,733 | 14,59 | 2.950 |
| 19 Mar 2024 | 14,584 | -0,27 | -1,80% | 14,81 | 14,81 | 14,417 | 20.442 |
| 18 Mar 2024 | 14,851 | 0,10 | 0,66% | 14,884 | 15,046 | 14,796 | 5.854 |
| 15 Mar 2024 | 14,754 | -0,14 | -0,93% | 14,722 | 14,863 | 14,608 | 3.150 |
| 14 Mar 2024 | 14,892 | -0,14 | -0,95% | 15,124 | 15,147 | 14,853 | 2.904 |
| 13 Mar 2024 | 15,035 | -0,23 | -1,48% | 15,40 | 15,433 | 14,991 | 2.955 |
| 12 Mar 2024 | 15,261 | 0,17 | 1,10% | 15,202 | 15,336 | 15,021 | 2.642 |
| 11 Mar 2024 | 15,095 | -0,51 | -3,26% | 15,112 | 15,331 | 14,956 | 4.459 |
| 08 Mar 2024 | 15,604 | -0,29 | -1,84% | 15,924 | 16,068 | 15,603 | 7.210 |
| 07 Mar 2024 | 15,896 | 0,40 | 2,59% | 15,578 | 15,927 | 15,547 | 28.993 |
| 06 Mar 2024 | 15,494 | 0,37 | 2,47% | 15,318 | 15,556 | 15,192 | 8.861 |
| 05 Mar 2024 | 15,12 | -0,28 | -1,81% | 15,20 | 15,317 | 15,101 | 5.419 |
| 04 Mar 2024 | 15,398 | 0,37 | 2,46% | 15,334 | 15,456 | 15,298 | 4.335 |
| 01 Mar 2024 | 15,029 | 0,56 | 3,84% | 14,722 | 15,049 | 14,699 | 21.943 |
| 29 Fev 2024 | 14,473 | 0,13 | 0,90% | 14,29 | 14,525 | 14,263 | 10.113 |
| 28 Fev 2024 | 14,344 | -0,22 | -1,48% | 14,296 | 14,345 | 14,237 | 978 |
| 27 Fev 2024 | 14,56 | 0,08 | 0,55% | 14,488 | 14,56 | 14,418 | 14.589 |
| 26 Fev 2024 | 14,481 | 0,12 | 0,83% | 14,414 | 14,513 | 14,262 | 1.317 |
| 23 Fev 2024 | 14,362 | -0,05 | -0,33% | 14,508 | 14,508 | 14,274 | 1.308 |
| 22 Fev 2024 | 14,41 | 0,77 | 5,62% | 14,382 | 14,446 | 14,281 | 5.387 |
| 21 Fev 2024 | 13,643 | -0,06 | -0,41% | 13,698 | 13,698 | 13,556 | 1.479 |
| 20 Fev 2024 | 13,699 | -0,29 | -2,10% | 13,94 | 13,94 | 13,60 | 14 |
| 19 Fev 2024 | 13,993 | -0,14 | -1,00% | 14,108 | 14,108 | 13,973 | 73 |
| 16 Fev 2024 | 14,134 | 0,08 | 0,53% | 14,046 | 14,139 | 14,031 | 3.100 |
| 15 Fev 2024 | 14,059 | 0,13 | 0,93% | 14,082 | 14,172 | 14,014 | 701 |
| 14 Fev 2024 | 13,929 | 0,09 | 0,61% | 13,902 | 14,039 | 13,865 | 1.856 |
| 13 Fev 2024 | 13,844 | -0,34 | -2,36% | 14,038 | 14,055 | 13,609 | 5.745 |
| 12 Fev 2024 | 14,179 | 0,23 | 1,64% | 14,016 | 14,191 | 13,986 | 14.798 |
| 09 Fev 2024 | 13,95 | 0,19 | 1,40% | 13,776 | 14,014 | 13,762 | 10.270 |
| 08 Fev 2024 | 13,757 | 0,27 | 2,00% | 13,572 | 13,824 | 13,544 | 29.504 |
