Cotações Históricas HSDD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 20,9325 | -0,23 | -1,08% | 21,07 | 21,0775 | 20,82 | 5.042 |
24 Abr 2024 | 21,16 | -0,06 | -0,29% | 21,16 | 21,16 | 21,16 | 0 |
23 Abr 2024 | 21,2225 | 0,30 | 1,43% | 21,105 | 21,23 | 21,065 | 5 |
22 Abr 2024 | 20,9225 | 0,01 | 0,05% | 20,9225 | 20,9225 | 20,9225 | 0 |
19 Abr 2024 | 20,9125 | -0,13 | -0,61% | 20,9125 | 20,9125 | 20,9125 | 0 |
18 Abr 2024 | 21,04 | 0,07 | 0,33% | 21,04 | 21,04 | 21,04 | 0 |
17 Abr 2024 | 20,97 | -0,08 | -0,37% | 20,97 | 20,97 | 20,97 | 0 |
16 Abr 2024 | 21,0475 | -0,35 | -1,64% | 21,0475 | 21,0475 | 21,0475 | 0 |
15 Abr 2024 | 21,3975 | -0,06 | -0,27% | 21,3975 | 21,3975 | 21,3975 | 0 |
12 Abr 2024 | 21,455 | -0,01 | -0,02% | 21,455 | 21,455 | 21,455 | 0 |
11 Abr 2024 | 21,46 | -0,08 | -0,37% | 21,46 | 21,46 | 21,46 | 0 |
10 Abr 2024 | 21,54 | -0,13 | -0,59% | 21,53 | 21,6125 | 21,465 | 10.549 |
09 Abr 2024 | 21,6675 | -0,12 | -0,56% | 21,77 | 21,855 | 21,6225 | 12.489 |
08 Abr 2024 | 21,79 | 0,09 | 0,39% | 21,775 | 21,81 | 21,7475 | 914 |
05 Abr 2024 | 21,705 | -0,23 | -1,05% | 21,625 | 21,705 | 21,545 | 3.504 |
04 Abr 2024 | 21,935 | 0,06 | 0,27% | 21,93 | 21,9825 | 21,915 | 7.313 |
03 Abr 2024 | 21,875 | 0,09 | 0,40% | 21,875 | 21,875 | 21,875 | 0 |
02 Abr 2024 | 21,7875 | -0,21 | -0,94% | 21,7875 | 21,7875 | 21,7875 | 0 |
28 Mar 2024 | 21,995 | 0,11 | 0,51% | 21,995 | 21,995 | 21,995 | 0 |
27 Mar 2024 | 21,8825 | -0,04 | -0,18% | 21,89 | 21,985 | 21,85 | 2.000 |
26 Mar 2024 | 21,9225 | 0,04 | 0,19% | 21,905 | 21,9475 | 21,8725 | 23.394 |
25 Mar 2024 | 21,88 | -0,05 | -0,22% | 21,885 | 21,90 | 21,865 | 36.697 |
22 Mar 2024 | 21,9275 | -0,12 | -0,53% | 21,945 | 21,945 | 21,92 | 1.155 |
21 Mar 2024 | 22,045 | 0,28 | 1,30% | 22,045 | 22,045 | 22,045 | 0 |
20 Mar 2024 | 21,7625 | 0,03 | 0,14% | 21,7625 | 21,7625 | 21,7625 | 0 |
19 Mar 2024 | 21,7325 | 0,00 | 0,01% | 21,7325 | 21,7325 | 21,7325 | 0 |
18 Mar 2024 | 21,73 | 0,14 | 0,65% | 21,73 | 21,73 | 21,73 | 0 |
15 Mar 2024 | 21,59 | -0,18 | -0,83% | 21,59 | 21,59 | 21,59 | 0 |
14 Mar 2024 | 21,77 | -0,03 | -0,15% | 21,77 | 21,77 | 21,77 | 0 |
13 Mar 2024 | 21,8025 | 0,07 | 0,31% | 21,8025 | 21,8025 | 21,8025 | 0 |
12 Mar 2024 | 21,735 | 0,18 | 0,84% | 21,735 | 21,735 | 21,735 | 0 |
11 Mar 2024 | 21,555 | -0,12 | -0,53% | 21,555 | 21,5625 | 21,47 | 650 |
08 Mar 2024 | 21,67 | 0,04 | 0,18% | 21,67 | 21,67 | 21,67 | 0 |
07 Mar 2024 | 21,63 | 0,11 | 0,51% | 21,63 | 21,63 | 21,63 | 0 |
06 Mar 2024 | 21,52 | 0,15 | 0,68% | 21,52 | 21,52 | 21,52 | 0 |
05 Mar 2024 | 21,375 | -0,12 | -0,56% | 21,375 | 21,375 | 21,375 | 0 |
04 Mar 2024 | 21,495 | 0,03 | 0,14% | 21,495 | 21,495 | 21,495 | 0 |
01 Mar 2024 | 21,465 | 0,13 | 0,61% | 21,455 | 21,50 | 21,3475 | 4.908 |
29 Fev 2024 | 21,335 | 0,03 | 0,15% | 21,335 | 21,335 | 21,335 | 0 |
28 Fev 2024 | 21,3025 | 0,00 | 0,02% | 21,3025 | 21,3025 | 21,3025 | 0 |
27 Fev 2024 | 21,2975 | -0,05 | -0,23% | 21,2975 | 21,2975 | 21,2975 | 0 |
26 Fev 2024 | 21,3475 | -0,04 | -0,18% | 21,3475 | 21,3475 | 21,3475 | 0 |
23 Fev 2024 | 21,385 | 0,12 | 0,56% | 21,385 | 21,385 | 21,385 | 0 |
22 Fev 2024 | 21,265 | 0,31 | 1,46% | 21,265 | 21,265 | 21,265 | 0 |
21 Fev 2024 | 20,96 | -0,05 | -0,23% | 20,935 | 20,975 | 20,93 | 1.484 |
20 Fev 2024 | 21,0075 | -0,05 | -0,23% | 21,0075 | 21,0075 | 21,0075 | 0 |
19 Fev 2024 | 21,055 | -0,05 | -0,23% | 21,055 | 21,055 | 21,055 | 0 |
16 Fev 2024 | 21,1025 | 0,10 | 0,48% | 21,1025 | 21,1025 | 21,1025 | 0 |
15 Fev 2024 | 21,0025 | 0,12 | 0,56% | 21,0025 | 21,0025 | 21,0025 | 0 |
14 Fev 2024 | 20,885 | 0,01 | 0,02% | 20,885 | 20,885 | 20,885 | 0 |
13 Fev 2024 | 20,88 | -0,27 | -1,25% | 20,86 | 20,8875 | 20,8475 | 1.540 |
12 Fev 2024 | 21,145 | 0,13 | 0,62% | 21,145 | 21,145 | 21,145 | 0 |
09 Fev 2024 | 21,015 | 0,09 | 0,42% | 21,015 | 21,015 | 21,015 | 0 |
08 Fev 2024 | 20,9275 | -0,08 | -0,38% | 20,9275 | 20,9275 | 20,9275 | 0 |
07 Fev 2024 | 21,0075 | 0,11 | 0,54% | 21,005 | 21,0675 | 20,97 | 292 |
06 Fev 2024 | 20,895 | 0,11 | 0,51% | 20,895 | 20,895 | 20,895 | 0 |
05 Fev 2024 | 20,79 | -0,12 | -0,57% | 20,79 | 20,79 | 20,79 | 0 |
02 Fev 2024 | 20,91 | 0,14 | 0,65% | 20,91 | 20,91 | 20,91 | 0 |
01 Fev 2024 | 20,775 | -0,12 | -0,56% | 20,78 | 20,84 | 20,7425 | 2.080 |
31 Jan 2024 | 20,8925 | -0,07 | -0,35% | 20,955 | 21,0375 | 20,88 | 15.740 |
30 Jan 2024 | 20,965 | 0,09 | 0,44% | 20,965 | 20,965 | 20,965 | 0 |
29 Jan 2024 | 20,8725 | -0,03 | -0,16% | 20,8725 | 20,8725 | 20,8725 | 0 |