Cotações Históricas HPAJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 16,267 | 0,07 | 0,42% | 16,267 | 16,267 | 16,267 | 0 |
27 Jun 2024 | 16,199 | 0,04 | 0,25% | 16,199 | 16,199 | 16,199 | 0 |
26 Jun 2024 | 16,158 | -0,07 | -0,43% | 16,158 | 16,158 | 16,158 | 0 |
25 Jun 2024 | 16,227 | -0,14 | -0,88% | 16,227 | 16,227 | 16,227 | 0 |
24 Jun 2024 | 16,371 | 0,07 | 0,46% | 16,371 | 16,371 | 16,371 | 0 |
21 Jun 2024 | 16,296 | -0,08 | -0,47% | 16,296 | 16,296 | 16,296 | 0 |
20 Jun 2024 | 16,373 | -0,12 | -0,75% | 16,373 | 16,373 | 16,373 | 0 |
19 Jun 2024 | 16,496 | 0,08 | 0,50% | 16,496 | 16,496 | 16,496 | 0 |
18 Jun 2024 | 16,414 | 0,14 | 0,85% | 16,414 | 16,414 | 16,414 | 0 |
17 Jun 2024 | 16,276 | 0,05 | 0,33% | 16,276 | 16,276 | 16,276 | 0 |
14 Jun 2024 | 16,222 | -0,09 | -0,54% | 16,222 | 16,222 | 16,222 | 0 |
13 Jun 2024 | 16,31 | -0,11 | -0,65% | 16,31 | 16,31 | 16,31 | 0 |
12 Jun 2024 | 16,417 | 0,37 | 2,30% | 16,417 | 16,417 | 16,417 | 0 |
11 Jun 2024 | 16,048 | -0,08 | -0,52% | 16,048 | 16,048 | 16,048 | 0 |
10 Jun 2024 | 16,132 | -0,02 | -0,11% | 16,132 | 16,132 | 16,132 | 0 |
07 Jun 2024 | 16,15 | -0,08 | -0,48% | 16,15 | 16,15 | 16,15 | 0 |
06 Jun 2024 | 16,228 | 0,14 | 0,88% | 16,228 | 16,228 | 16,228 | 0 |
05 Jun 2024 | 16,086 | 0,34 | 2,13% | 16,086 | 16,086 | 16,086 | 0 |
04 Jun 2024 | 15,75 | -0,20 | -1,24% | 15,75 | 15,75 | 15,75 | 0 |
03 Jun 2024 | 15,948 | 0,29 | 1,86% | 15,948 | 15,948 | 15,948 | 0 |
31 Mai 2024 | 15,657 | -0,23 | -1,46% | 15,657 | 15,657 | 15,657 | 0 |
30 Mai 2024 | 15,889 | 0,07 | 0,42% | 15,889 | 15,889 | 15,889 | 0 |
29 Mai 2024 | 15,822 | -0,28 | -1,72% | 15,822 | 15,822 | 15,822 | 0 |
28 Mai 2024 | 16,099 | 0,02 | 0,16% | 16,099 | 16,099 | 16,099 | 0 |
24 Mai 2024 | 16,074 | -0,04 | -0,22% | 16,074 | 16,074 | 16,074 | 0 |
23 Mai 2024 | 16,109 | -0,03 | -0,21% | 16,109 | 16,109 | 16,109 | 0 |
22 Mai 2024 | 16,143 | -0,03 | -0,18% | 16,143 | 16,143 | 16,143 | 0 |
21 Mai 2024 | 16,172 | -0,11 | -0,71% | 16,172 | 16,172 | 16,172 | 0 |
20 Mai 2024 | 16,287 | -0,09 | -0,54% | 16,287 | 16,287 | 16,287 | 0 |
17 Mai 2024 | 16,376 | 0,02 | 0,12% | 16,376 | 16,376 | 16,376 | 0 |
16 Mai 2024 | 16,356 | 0,02 | 0,15% | 16,356 | 16,356 | 16,356 | 0 |
15 Mai 2024 | 16,332 | 0,29 | 1,83% | 16,278 | 16,332 | 16,242 | 6 |
14 Mai 2024 | 16,038 | 0,03 | 0,20% | 16,038 | 16,038 | 16,038 | 0 |
13 Mai 2024 | 16,006 | 0,15 | 0,91% | 16,006 | 16,006 | 16,006 | 0 |
10 Mai 2024 | 15,861 | 0,02 | 0,15% | 15,861 | 15,861 | 15,861 | 0 |
09 Mai 2024 | 15,838 | 0,03 | 0,22% | 15,838 | 15,838 | 15,838 | 0 |
08 Mai 2024 | 15,803 | -0,11 | -0,72% | 15,826 | 15,826 | 15,79 | 146 |
07 Mai 2024 | 15,917 | 0,10 | 0,64% | 15,917 | 15,917 | 15,917 | 0 |
03 Mai 2024 | 15,815 | 0,23 | 1,46% | 15,815 | 15,815 | 15,815 | 0 |
02 Mai 2024 | 15,587 | 0,32 | 2,06% | 15,587 | 15,587 | 15,587 | 0 |
01 Mai 2024 | 15,272 | -0,06 | -0,39% | 15,272 | 15,272 | 15,272 | 0 |
30 Abr 2024 | 15,332 | -0,11 | -0,71% | 15,332 | 15,332 | 15,332 | 0 |
29 Abr 2024 | 15,441 | 0,15 | 0,95% | 15,441 | 15,441 | 15,441 | 0 |
26 Abr 2024 | 15,295 | 0,20 | 1,29% | 15,295 | 15,295 | 15,295 | 0 |
25 Abr 2024 | 15,10 | -0,04 | -0,28% | 15,10 | 15,10 | 15,10 | 0 |
24 Abr 2024 | 15,142 | 0,04 | 0,27% | 15,142 | 15,142 | 15,142 | 0 |
23 Abr 2024 | 15,101 | 0,22 | 1,45% | 15,101 | 15,101 | 15,101 | 0 |
22 Abr 2024 | 14,885 | 0,08 | 0,55% | 14,885 | 14,885 | 14,885 | 0 |
19 Abr 2024 | 14,803 | -0,18 | -1,17% | 14,803 | 14,803 | 14,803 | 0 |
18 Abr 2024 | 14,978 | 0,13 | 0,85% | 14,978 | 14,978 | 14,978 | 0 |
17 Abr 2024 | 14,852 | 0,01 | 0,08% | 14,852 | 14,852 | 14,852 | 0 |
16 Abr 2024 | 14,84 | -0,31 | -2,03% | 14,84 | 14,84 | 14,84 | 0 |
15 Abr 2024 | 15,148 | -0,10 | -0,67% | 15,148 | 15,148 | 15,148 | 0 |
12 Abr 2024 | 15,25 | -0,18 | -1,14% | 15,25 | 15,25 | 15,25 | 0 |
11 Abr 2024 | 15,426 | 0,00 | 0,01% | 15,426 | 15,426 | 15,426 | 0 |
10 Abr 2024 | 15,424 | -0,20 | -1,28% | 15,424 | 15,424 | 15,424 | 0 |
09 Abr 2024 | 15,624 | 0,06 | 0,37% | 15,624 | 15,624 | 15,624 | 0 |
08 Abr 2024 | 15,566 | 0,10 | 0,63% | 15,566 | 15,566 | 15,566 | 0 |
05 Abr 2024 | 15,468 | -0,21 | -1,31% | 15,468 | 15,468 | 15,468 | 0 |
04 Abr 2024 | 15,674 | 0,16 | 1,01% | 15,674 | 15,674 | 15,674 | 0 |
03 Abr 2024 | 15,517 | -0,06 | -0,37% | 15,517 | 15,517 | 15,517 | 0 |
02 Abr 2024 | 15,574 | 0,07 | 0,48% | 15,574 | 15,574 | 15,574 | 0 |