Cotações Históricas HNSS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 13,519 | 0,00 | -0,01% | 13,59 | 13,648 | 13,451 | 13.909 |
04 Jul 2024 | 13,52 | 0,05 | 0,35% | 13,54 | 13,554 | 13,514 | 8.352 |
03 Jul 2024 | 13,473 | 0,26 | 1,98% | 13,426 | 13,491 | 13,419 | 10.485 |
02 Jul 2024 | 13,212 | 0,08 | 0,59% | 13,168 | 13,282 | 13,105 | 12.538 |
01 Jul 2024 | 13,134 | -0,22 | -1,65% | 13,222 | 13,267 | 13,001 | 13.385 |
28 Jun 2024 | 13,354 | 0,23 | 1,78% | 13,222 | 13,499 | 13,215 | 15.717 |
27 Jun 2024 | 13,12 | -0,07 | -0,50% | 13,242 | 13,259 | 13,12 | 38.915 |
26 Jun 2024 | 13,186 | 0,03 | 0,21% | 13,196 | 13,196 | 13,165 | 7.993 |
25 Jun 2024 | 13,158 | 0,03 | 0,21% | 13,054 | 13,158 | 12,946 | 14.583 |
24 Jun 2024 | 13,131 | -0,34 | -2,49% | 13,466 | 13,466 | 13,069 | 25.691 |
21 Jun 2024 | 13,467 | -0,31 | -2,28% | 13,636 | 13,644 | 13,304 | 21.109 |
20 Jun 2024 | 13,781 | -0,02 | -0,14% | 13,936 | 13,959 | 13,672 | 14.308 |
19 Jun 2024 | 13,801 | 0,04 | 0,28% | 13,828 | 13,846 | 13,787 | 8.998 |
18 Jun 2024 | 13,762 | 0,30 | 2,19% | 13,76 | 13,782 | 13,641 | 41.758 |
17 Jun 2024 | 13,467 | 0,12 | 0,88% | 13,508 | 13,533 | 13,385 | 12.982 |
14 Jun 2024 | 13,349 | 0,05 | 0,35% | 13,349 | 13,349 | 13,349 | 21.326 |
13 Jun 2024 | 13,302 | 0,15 | 1,13% | 13,302 | 13,302 | 13,302 | 13.667 |
12 Jun 2024 | 13,154 | 0,33 | 2,60% | 13,166 | 13,173 | 13,103 | 18.322 |
11 Jun 2024 | 12,821 | -0,08 | -0,64% | 12,836 | 12,865 | 12,732 | 6.924 |
10 Jun 2024 | 12,904 | 0,15 | 1,19% | 12,738 | 12,909 | 12,663 | 21.239 |
07 Jun 2024 | 12,752 | 0,03 | 0,25% | 12,764 | 12,882 | 12,628 | 19.595 |
06 Jun 2024 | 12,72 | 0,06 | 0,45% | 12,864 | 12,886 | 12,65 | 14.307 |
05 Jun 2024 | 12,663 | 0,44 | 3,59% | 12,406 | 12,687 | 12,384 | 28.072 |
04 Jun 2024 | 12,224 | -0,05 | -0,40% | 12,222 | 12,238 | 12,199 | 3.987 |
03 Jun 2024 | 12,273 | 0,11 | 0,93% | 12,273 | 12,273 | 12,273 | 11.919 |
31 Mai 2024 | 12,16 | -0,31 | -2,45% | 12,35 | 12,467 | 12,13 | 11.507 |
30 Mai 2024 | 12,466 | -0,11 | -0,91% | 12,516 | 12,533 | 12,412 | 54.528 |
29 Mai 2024 | 12,58 | -0,12 | -0,98% | 12,58 | 12,58 | 12,58 | 6.540 |
28 Mai 2024 | 12,704 | 0,16 | 1,24% | 12,67 | 12,726 | 12,548 | 11.314 |
24 Mai 2024 | 12,548 | 0,04 | 0,29% | 12,558 | 12,574 | 12,544 | 36.889 |
23 Mai 2024 | 12,512 | 0,18 | 1,43% | 12,432 | 12,52 | 12,40 | 29.819 |
22 Mai 2024 | 12,335 | 0,10 | 0,78% | 12,24 | 12,344 | 12,229 | 20.877 |
21 Mai 2024 | 12,239 | -0,03 | -0,24% | 12,286 | 12,311 | 12,134 | 11.352 |
20 Mai 2024 | 12,269 | 0,10 | 0,85% | 12,132 | 12,28 | 12,102 | 14.595 |
17 Mai 2024 | 12,166 | -0,15 | -1,23% | 12,168 | 12,257 | 12,14 | 11.635 |
16 Mai 2024 | 12,318 | 0,19 | 1,58% | 12,178 | 12,34 | 12,178 | 38.393 |
15 Mai 2024 | 12,126 | 0,19 | 1,57% | 12,13 | 12,143 | 12,122 | 9.577 |
14 Mai 2024 | 11,939 | 0,08 | 0,67% | 11,939 | 11,939 | 11,939 | 417.998 |
13 Mai 2024 | 11,86 | 0,00 | 0,03% | 11,858 | 11,881 | 11,788 | 18.407 |
10 Mai 2024 | 11,856 | 0,12 | 1,04% | 11,792 | 11,932 | 11,785 | 16.279 |
09 Mai 2024 | 11,734 | -0,02 | -0,13% | 11,73 | 11,813 | 11,665 | 14.278 |
08 Mai 2024 | 11,749 | -0,09 | -0,75% | 11,712 | 11,833 | 11,695 | 7.089 |
07 Mai 2024 | 11,838 | 0,31 | 2,64% | 11,788 | 11,846 | 11,738 | 13.996 |
03 Mai 2024 | 11,533 | 0,27 | 2,43% | 11,514 | 11,533 | 11,494 | 7.430 |
02 Mai 2024 | 11,259 | 0,12 | 1,07% | 11,212 | 11,287 | 11,181 | 11.934 |
01 Mai 2024 | 11,14 | -0,39 | -3,42% | 11,32 | 11,34 | 11,127 | 7.989 |
30 Abr 2024 | 11,534 | -0,03 | -0,29% | 11,534 | 11,534 | 11,534 | 6.403 |
29 Abr 2024 | 11,567 | -0,03 | -0,23% | 11,574 | 11,607 | 11,482 | 5.857 |
26 Abr 2024 | 11,594 | 0,33 | 2,90% | 11,398 | 11,622 | 11,381 | 5.460 |
25 Abr 2024 | 11,267 | -0,05 | -0,47% | 11,19 | 11,323 | 11,093 | 5.214 |
24 Abr 2024 | 11,32 | 0,18 | 1,59% | 11,36 | 11,475 | 11,288 | 16.524 |
23 Abr 2024 | 11,143 | 0,19 | 1,72% | 11,052 | 11,175 | 10,992 | 9.364 |
22 Abr 2024 | 10,955 | -0,08 | -0,68% | 11,00 | 11,052 | 10,861 | 41.035 |
19 Abr 2024 | 11,03 | -0,37 | -3,26% | 11,126 | 11,219 | 11,019 | 21.643 |
18 Abr 2024 | 11,402 | -0,19 | -1,66% | 11,48 | 11,527 | 11,251 | 17.566 |
17 Abr 2024 | 11,594 | -0,22 | -1,84% | 11,712 | 11,803 | 11,57 | 8.854 |
16 Abr 2024 | 11,811 | -0,16 | -1,30% | 11,826 | 11,826 | 11,636 | 14.157 |
15 Abr 2024 | 11,966 | -0,03 | -0,21% | 12,004 | 12,085 | 11,944 | 4.305 |
12 Abr 2024 | 11,991 | -0,05 | -0,44% | 12,144 | 12,242 | 11,952 | 2.642 |
11 Abr 2024 | 12,044 | 0,07 | 0,60% | 11,912 | 12,055 | 11,898 | 8.941 |
10 Abr 2024 | 11,972 | 0,09 | 0,80% | 11,99 | 12,033 | 11,822 | 9.636 |
09 Abr 2024 | 11,877 | -0,04 | -0,36% | 11,97 | 12,023 | 11,809 | 6.728 |
08 Abr 2024 | 11,92 | 0,04 | 0,35% | 11,88 | 11,982 | 11,845 | 15.970 |