Cotações Históricas HPNS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 8,8135 | 0,00 | -0,02% | 8,8135 | 8,8135 | 8,8135 | 0 |
25 Jul 2024 | 8,8155 | -0,05 | -0,52% | 8,8155 | 8,8155 | 8,8155 | 0 |
24 Jul 2024 | 8,8615 | -0,06 | -0,64% | 8,8615 | 8,8615 | 8,8615 | 0 |
23 Jul 2024 | 8,9185 | 0,01 | 0,08% | 8,9185 | 8,9185 | 8,9185 | 0 |
22 Jul 2024 | 8,9115 | 0,07 | 0,84% | 8,9115 | 8,9115 | 8,9115 | 0 |
19 Jul 2024 | 8,837 | -0,13 | -1,42% | 8,837 | 8,837 | 8,837 | 0 |
18 Jul 2024 | 8,9645 | 0,01 | 0,09% | 8,9645 | 8,9645 | 8,9645 | 0 |
17 Jul 2024 | 8,956 | 0,06 | 0,67% | 8,956 | 8,956 | 8,956 | 0 |
16 Jul 2024 | 8,896 | 0,01 | 0,12% | 8,896 | 8,896 | 8,896 | 0 |
15 Jul 2024 | 8,8855 | 0,03 | 0,30% | 8,8855 | 8,8855 | 8,8855 | 0 |
12 Jul 2024 | 8,8585 | 0,03 | 0,36% | 8,8585 | 8,8585 | 8,8585 | 0 |
11 Jul 2024 | 8,827 | 0,18 | 2,13% | 8,827 | 8,827 | 8,827 | 0 |
10 Jul 2024 | 8,643 | 0,06 | 0,64% | 8,643 | 8,643 | 8,643 | 0 |
09 Jul 2024 | 8,588 | 0,02 | 0,26% | 8,588 | 8,588 | 8,588 | 0 |
08 Jul 2024 | 8,566 | -0,02 | -0,26% | 8,566 | 8,566 | 8,566 | 0 |
05 Jul 2024 | 8,588 | -0,01 | -0,16% | 8,588 | 8,588 | 8,588 | 0 |
04 Jul 2024 | 8,6015 | -0,01 | -0,10% | 8,6015 | 8,6015 | 8,6015 | 0 |
03 Jul 2024 | 8,61 | 0,01 | 0,07% | 8,61 | 8,61 | 8,61 | 0 |
02 Jul 2024 | 8,604 | 0,02 | 0,22% | 8,604 | 8,604 | 8,604 | 0 |
01 Jul 2024 | 8,585 | -0,03 | -0,39% | 8,585 | 8,585 | 8,585 | 0 |
28 Jun 2024 | 8,619 | 0,07 | 0,77% | 8,619 | 8,619 | 8,619 | 0 |
27 Jun 2024 | 8,5535 | 0,00 | 0,01% | 8,5535 | 8,5535 | 8,5535 | 0 |
26 Jun 2024 | 8,5525 | 0,02 | 0,19% | 8,5525 | 8,5525 | 8,5525 | 0 |
25 Jun 2024 | 8,5365 | -0,13 | -1,44% | 8,5365 | 8,5365 | 8,5365 | 0 |
24 Jun 2024 | 8,6615 | 0,08 | 0,91% | 8,616 | 8,6775 | 8,6075 | 2.000 |
21 Jun 2024 | 8,5835 | 0,01 | 0,06% | 8,5835 | 8,5835 | 8,5835 | 0 |
20 Jun 2024 | 8,5785 | 0,04 | 0,44% | 8,5785 | 8,5785 | 8,5785 | 0 |
19 Jun 2024 | 8,5405 | -0,05 | -0,61% | 8,567 | 8,567 | 8,5395 | 4.040 |
18 Jun 2024 | 8,593 | 0,05 | 0,61% | 8,593 | 8,593 | 8,593 | 0 |
17 Jun 2024 | 8,5405 | -0,04 | -0,41% | 8,5405 | 8,5405 | 8,5405 | 0 |
14 Jun 2024 | 8,576 | 0,04 | 0,44% | 8,576 | 8,576 | 8,576 | 0 |
13 Jun 2024 | 8,5385 | -0,07 | -0,76% | 8,5385 | 8,5385 | 8,5385 | 0 |
12 Jun 2024 | 8,604 | 0,10 | 1,18% | 8,604 | 8,604 | 8,604 | 0 |
11 Jun 2024 | 8,504 | -0,05 | -0,61% | 8,504 | 8,504 | 8,504 | 0 |
10 Jun 2024 | 8,5565 | 0,00 | 0,04% | 8,5565 | 8,5565 | 8,5565 | 0 |
07 Jun 2024 | 8,553 | -0,07 | -0,83% | 8,553 | 8,553 | 8,553 | 0 |
06 Jun 2024 | 8,625 | -0,03 | -0,32% | 8,625 | 8,625 | 8,625 | 0 |
05 Jun 2024 | 8,653 | 0,01 | 0,06% | 8,653 | 8,653 | 8,653 | 0 |
04 Jun 2024 | 8,6475 | 0,05 | 0,55% | 8,6475 | 8,6475 | 8,6475 | 0 |
03 Jun 2024 | 8,6005 | 0,04 | 0,47% | 8,6005 | 8,6005 | 8,6005 | 0 |
31 Mai 2024 | 8,5605 | 0,05 | 0,62% | 8,5605 | 8,5605 | 8,5605 | 0 |
30 Mai 2024 | 8,5075 | 0,10 | 1,20% | 8,493 | 8,5075 | 8,4895 | 1.421 |
29 Mai 2024 | 8,407 | -0,13 | -1,48% | 8,407 | 8,407 | 8,407 | 0 |
28 Mai 2024 | 8,533 | -0,02 | -0,19% | 8,533 | 8,533 | 8,533 | 0 |
24 Mai 2024 | 8,5495 | -0,08 | -0,93% | 8,5495 | 8,5495 | 8,5495 | 0 |
23 Mai 2024 | 8,6295 | -0,12 | -1,41% | 8,6295 | 8,6295 | 8,6295 | 0 |
22 Mai 2024 | 8,753 | -0,02 | -0,25% | 8,753 | 8,753 | 8,753 | 0 |
21 Mai 2024 | 8,7745 | -0,06 | -0,71% | 8,7745 | 8,7745 | 8,7745 | 0 |
20 Mai 2024 | 8,8375 | 0,00 | 0,00% | 8,8375 | 8,8375 | 8,8375 | 0 |
17 Mai 2024 | 8,8375 | -0,07 | -0,73% | 8,8375 | 8,8375 | 8,8375 | 0 |
16 Mai 2024 | 8,9025 | 0,00 | 0,06% | 8,9025 | 8,9025 | 8,9025 | 0 |
15 Mai 2024 | 8,8975 | 0,10 | 1,16% | 8,8975 | 8,8975 | 8,8975 | 0 |
14 Mai 2024 | 8,7955 | 0,05 | 0,53% | 8,7955 | 8,7955 | 8,7955 | 0 |
13 Mai 2024 | 8,7495 | -0,03 | -0,31% | 8,7495 | 8,7495 | 8,7495 | 0 |
10 Mai 2024 | 8,777 | 0,03 | 0,37% | 8,777 | 8,777 | 8,777 | 0 |
09 Mai 2024 | 8,7445 | 0,09 | 0,99% | 8,7445 | 8,7445 | 8,7445 | 0 |
08 Mai 2024 | 8,659 | -0,05 | -0,56% | 8,659 | 8,659 | 8,659 | 0 |
07 Mai 2024 | 8,708 | 0,07 | 0,85% | 8,708 | 8,708 | 8,708 | 0 |
03 Mai 2024 | 8,635 | 0,11 | 1,31% | 8,635 | 8,635 | 8,635 | 0 |
02 Mai 2024 | 8,5235 | 0,05 | 0,54% | 8,5235 | 8,5235 | 8,5235 | 0 |
01 Mai 2024 | 8,478 | -0,03 | -0,29% | 8,478 | 8,478 | 8,478 | 0 |
30 Abr 2024 | 8,503 | -0,04 | -0,52% | 8,503 | 8,503 | 8,503 | 0 |
29 Abr 2024 | 8,5475 | 0,00 | -0,05% | 8,5475 | 8,5475 | 8,5475 | 0 |