Cotações Históricas HPAW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 28,26 | -0,25 | -0,87% | 28,26 | 28,26 | 28,26 | 178 |
18 Jul 2024 | 28,5075 | -0,24 | -0,83% | 28,5075 | 28,5075 | 28,5075 | 0 |
17 Jul 2024 | 28,745 | -0,23 | -0,79% | 28,745 | 28,745 | 28,745 | 0 |
16 Jul 2024 | 28,9725 | -0,04 | -0,14% | 28,9725 | 28,9725 | 28,9725 | 0 |
15 Jul 2024 | 29,0125 | 0,01 | 0,03% | 29,01 | 29,0525 | 28,9225 | 41 |
12 Jul 2024 | 29,0025 | 0,28 | 0,97% | 29,0025 | 29,0025 | 29,0025 | 0 |
11 Jul 2024 | 28,725 | 0,12 | 0,42% | 28,745 | 29,4175 | 28,7175 | 1.125 |
10 Jul 2024 | 28,605 | 0,19 | 0,68% | 28,605 | 28,605 | 28,605 | 0 |
09 Jul 2024 | 28,4125 | -0,04 | -0,15% | 28,4125 | 28,4125 | 28,4125 | 0 |
08 Jul 2024 | 28,455 | 0,09 | 0,33% | 28,455 | 28,455 | 28,455 | 316 |
05 Jul 2024 | 28,36 | 0,07 | 0,24% | 28,36 | 28,36 | 28,36 | 462 |
04 Jul 2024 | 28,2925 | 0,08 | 0,29% | 28,2925 | 28,2925 | 28,2925 | 504 |
03 Jul 2024 | 28,21 | 0,18 | 0,62% | 28,21 | 28,21 | 28,21 | 0 |
02 Jul 2024 | 28,035 | 0,18 | 0,65% | 28,035 | 28,035 | 28,035 | 1.574 |
01 Jul 2024 | 27,855 | -0,14 | -0,50% | 27,88 | 27,8875 | 27,7925 | 577 |
28 Jun 2024 | 27,995 | 0,10 | 0,34% | 28,045 | 28,0675 | 27,9875 | 430 |
27 Jun 2024 | 27,90 | 0,05 | 0,19% | 27,90 | 27,90 | 27,90 | 0 |
26 Jun 2024 | 27,8475 | -0,06 | -0,20% | 27,8475 | 27,8475 | 27,8475 | 73 |
25 Jun 2024 | 27,9025 | -0,11 | -0,39% | 27,9025 | 27,9025 | 27,9025 | 2.561 |
24 Jun 2024 | 28,0125 | 0,15 | 0,52% | 28,0125 | 28,0125 | 28,0125 | 0 |
21 Jun 2024 | 27,8675 | -0,16 | -0,57% | 27,8675 | 27,8675 | 27,8675 | 1.623 |
20 Jun 2024 | 28,0275 | 0,02 | 0,07% | 28,0275 | 28,0275 | 28,0275 | 353 |
19 Jun 2024 | 28,0075 | 0,06 | 0,21% | 28,0075 | 28,0075 | 28,0075 | 1.225 |
18 Jun 2024 | 27,95 | 0,20 | 0,70% | 27,95 | 27,95 | 27,95 | 207 |
17 Jun 2024 | 27,755 | 0,05 | 0,17% | 27,755 | 27,755 | 27,755 | 540 |
14 Jun 2024 | 27,7075 | -0,08 | -0,30% | 27,7075 | 27,7075 | 27,7075 | 0 |
13 Jun 2024 | 27,79 | -0,23 | -0,82% | 27,79 | 27,79 | 27,79 | 0 |
12 Jun 2024 | 28,02 | 0,54 | 1,97% | 28,02 | 28,02 | 28,02 | 0 |
11 Jun 2024 | 27,48 | -0,07 | -0,24% | 27,455 | 27,50 | 27,435 | 572 |
10 Jun 2024 | 27,545 | -0,05 | -0,19% | 27,545 | 27,545 | 27,545 | 0 |
07 Jun 2024 | 27,5975 | -0,09 | -0,33% | 27,5975 | 27,5975 | 27,5975 | 213 |
06 Jun 2024 | 27,6875 | 0,12 | 0,44% | 27,6875 | 27,6875 | 27,6875 | 296 |
05 Jun 2024 | 27,565 | 0,28 | 1,04% | 27,565 | 27,565 | 27,565 | 0 |
04 Jun 2024 | 27,2825 | -0,01 | -0,05% | 27,2825 | 27,2825 | 27,2825 | 286 |
03 Jun 2024 | 27,295 | 0,30 | 1,10% | 27,295 | 27,295 | 27,295 | 0 |
31 Mai 2024 | 26,9975 | -0,18 | -0,64% | 26,9975 | 26,9975 | 26,9975 | 0 |
30 Mai 2024 | 27,1725 | -0,04 | -0,15% | 27,1725 | 27,1725 | 27,1725 | 678 |
29 Mai 2024 | 27,2125 | -0,26 | -0,94% | 27,2125 | 27,2125 | 27,2125 | 0 |
28 Mai 2024 | 27,47 | 0,00 | 0,02% | 27,47 | 27,47 | 27,47 | 0 |
24 Mai 2024 | 27,465 | -0,01 | -0,02% | 27,465 | 27,465 | 27,465 | 0 |
23 Mai 2024 | 27,47 | -0,03 | -0,10% | 27,47 | 27,47 | 27,47 | 0 |
22 Mai 2024 | 27,4975 | -0,08 | -0,28% | 27,4975 | 27,4975 | 27,4975 | 109 |
21 Mai 2024 | 27,575 | 0,05 | 0,20% | 27,575 | 27,575 | 27,575 | 600 |
20 Mai 2024 | 27,52 | 0,12 | 0,44% | 27,46 | 27,53 | 27,46 | 4.204 |
17 Mai 2024 | 27,40 | -0,12 | -0,45% | 27,365 | 27,43 | 27,3425 | 2.806 |
16 Mai 2024 | 27,5225 | 0,11 | 0,40% | 27,5225 | 27,5225 | 27,5225 | 0 |
15 Mai 2024 | 27,4125 | 0,35 | 1,29% | 27,4125 | 27,4125 | 27,4125 | 0 |
14 Mai 2024 | 27,0625 | 0,10 | 0,36% | 27,0625 | 27,0625 | 27,0625 | 0 |
13 Mai 2024 | 26,965 | 0,02 | 0,07% | 26,99 | 27,01 | 26,95 | 2.828 |
10 Mai 2024 | 26,945 | 0,07 | 0,24% | 26,945 | 26,945 | 26,945 | 335 |
09 Mai 2024 | 26,88 | 0,12 | 0,45% | 26,88 | 26,88 | 26,88 | 0 |
08 Mai 2024 | 26,76 | -0,06 | -0,23% | 26,76 | 26,76 | 26,76 | 0 |
07 Mai 2024 | 26,8225 | 0,42 | 1,59% | 26,8225 | 26,8225 | 26,8225 | 0 |
03 Mai 2024 | 26,4025 | 0,46 | 1,78% | 26,4025 | 26,4025 | 26,4025 | 203 |
02 Mai 2024 | 25,94 | 0,10 | 0,39% | 25,94 | 25,94 | 25,94 | 1.474 |
01 Mai 2024 | 25,84 | -0,26 | -0,98% | 25,84 | 25,84 | 25,84 | 0 |
30 Abr 2024 | 26,095 | -0,17 | -0,66% | 26,095 | 26,095 | 26,095 | 89 |
29 Abr 2024 | 26,2675 | 0,09 | 0,35% | 26,2675 | 26,2675 | 26,2675 | 0 |
26 Abr 2024 | 26,175 | 0,44 | 1,70% | 26,175 | 26,175 | 26,175 | 0 |
25 Abr 2024 | 25,7375 | -0,28 | -1,08% | 25,97 | 25,97 | 25,5925 | 2.974 |
24 Abr 2024 | 26,0175 | -0,05 | -0,19% | 26,0175 | 26,0175 | 26,0175 | 582 |
23 Abr 2024 | 26,0675 | 0,44 | 1,73% | 26,0675 | 26,0675 | 26,0675 | 127 |
22 Abr 2024 | 25,625 | -0,04 | -0,16% | 25,625 | 25,625 | 25,625 | 0 |