Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas HSDU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 26,5475 | 0,05 | 0,20% | 26,5475 | 26,5475 | 26,5475 | 0 |
| 09 Mai 2024 | 26,495 | 0,09 | 0,33% | 26,495 | 26,495 | 26,495 | 0 |
| 08 Mai 2024 | 26,4075 | -0,04 | -0,13% | 26,4075 | 26,4075 | 26,4075 | 0 |
| 07 Mai 2024 | 26,4425 | 0,38 | 1,48% | 26,4425 | 26,4425 | 26,4425 | 0 |
| 03 Mai 2024 | 26,0575 | 0,38 | 1,49% | 26,0575 | 26,0575 | 26,0575 | 0 |
| 02 Mai 2024 | 25,675 | 0,04 | 0,16% | 25,73 | 25,73 | 25,675 | 2.000 |
| 01 Mai 2024 | 25,635 | -0,19 | -0,73% | 25,635 | 25,635 | 25,635 | 0 |
| 30 Abr 2024 | 25,8225 | -0,16 | -0,60% | 25,8225 | 25,8225 | 25,8225 | 0 |
| 29 Abr 2024 | 25,9775 | 0,03 | 0,11% | 25,9775 | 25,9775 | 25,9775 | 0 |
| 26 Abr 2024 | 25,95 | 0,34 | 1,32% | 25,95 | 25,95 | 25,95 | 0 |
| 25 Abr 2024 | 25,6125 | -0,20 | -0,77% | 25,795 | 25,8325 | 25,5325 | 1.230 |
| 24 Abr 2024 | 25,81 | -0,03 | -0,11% | 25,97 | 26,01 | 25,795 | 316 |
| 23 Abr 2024 | 25,8375 | 0,36 | 1,41% | 25,8375 | 25,8375 | 25,8375 | 0 |
| 22 Abr 2024 | 25,4775 | -0,04 | -0,17% | 25,4775 | 25,4775 | 25,4775 | 0 |
| 19 Abr 2024 | 25,52 | -0,23 | -0,89% | 25,52 | 25,52 | 25,52 | 0 |
| 18 Abr 2024 | 25,75 | 0,02 | 0,08% | 25,80 | 25,82 | 25,61 | 760 |
| 17 Abr 2024 | 25,73 | -0,14 | -0,52% | 25,73 | 25,73 | 25,73 | 0 |
| 16 Abr 2024 | 25,865 | -0,40 | -1,51% | 25,865 | 25,865 | 25,865 | 0 |
| 15 Abr 2024 | 26,2625 | -0,10 | -0,36% | 26,2625 | 26,2625 | 26,2625 | 0 |
| 12 Abr 2024 | 26,3575 | 0,05 | 0,18% | 26,3575 | 26,3575 | 26,3575 | 0 |
| 11 Abr 2024 | 26,31 | -0,07 | -0,27% | 26,34 | 26,5225 | 26,255 | 4.081 |
| 10 Abr 2024 | 26,38 | -0,08 | -0,31% | 26,725 | 26,725 | 26,2625 | 749 |
| 09 Abr 2024 | 26,4625 | -0,17 | -0,63% | 26,4625 | 26,4625 | 26,4625 | 0 |
| 08 Abr 2024 | 26,63 | 0,05 | 0,20% | 26,63 | 26,63 | 26,63 | 0 |
| 05 Abr 2024 | 26,5775 | -0,28 | -1,02% | 26,44 | 26,5775 | 26,3675 | 1.152 |
| 04 Abr 2024 | 26,8525 | 0,04 | 0,17% | 26,8525 | 26,8525 | 26,8525 | 0 |
| 03 Abr 2024 | 26,8075 | 0,09 | 0,35% | 26,8075 | 26,8075 | 26,8075 | 0 |
| 02 Abr 2024 | 26,715 | -0,24 | -0,89% | 26,84 | 26,84 | 26,6375 | 2.299 |
| 28 Mar 2024 | 26,955 | 0,17 | 0,65% | 26,965 | 26,975 | 26,94 | 2.400 |
| 27 Mar 2024 | 26,78 | -0,07 | -0,26% | 26,785 | 26,785 | 26,75 | 820 |
| 26 Mar 2024 | 26,85 | 0,04 | 0,14% | 26,85 | 26,85 | 26,85 | 0 |
| 25 Mar 2024 | 26,8125 | -0,08 | -0,30% | 26,8125 | 26,8125 | 26,8125 | 0 |
| 22 Mar 2024 | 26,8925 | -0,17 | -0,62% | 26,8925 | 26,8925 | 26,8925 | 0 |
| 21 Mar 2024 | 27,06 | 0,36 | 1,37% | 27,06 | 27,06 | 27,06 | 0 |
| 20 Mar 2024 | 26,695 | 0,06 | 0,23% | 26,695 | 26,695 | 26,695 | 0 |
| 19 Mar 2024 | 26,6325 | -0,03 | -0,11% | 26,6325 | 26,6325 | 26,6325 | 0 |
| 18 Mar 2024 | 26,6625 | 0,23 | 0,88% | 26,6625 | 26,6625 | 26,6625 | 0 |
| 15 Mar 2024 | 26,43 | -0,30 | -1,11% | 26,43 | 26,43 | 26,43 | 0 |
| 14 Mar 2024 | 26,7275 | -0,04 | -0,14% | 26,7275 | 26,7275 | 26,7275 | 0 |
| 13 Mar 2024 | 26,765 | 0,07 | 0,27% | 26,765 | 26,765 | 26,765 | 0 |
| 12 Mar 2024 | 26,6925 | 0,25 | 0,94% | 26,6925 | 26,6925 | 26,6925 | 0 |
| 11 Mar 2024 | 26,445 | -0,11 | -0,40% | 26,445 | 26,445 | 26,445 | 0 |
| 08 Mar 2024 | 26,5525 | 0,04 | 0,14% | 26,5525 | 26,5525 | 26,5525 | 0 |
| 07 Mar 2024 | 26,515 | 0,07 | 0,28% | 26,515 | 26,515 | 26,515 | 0 |
| 06 Mar 2024 | 26,44 | 0,15 | 0,58% | 26,44 | 26,44 | 26,44 | 0 |
| 05 Mar 2024 | 26,2875 | -0,23 | -0,87% | 26,2875 | 26,2875 | 26,2875 | 0 |
| 04 Mar 2024 | 26,5175 | 0,03 | 0,10% | 26,5175 | 26,5175 | 26,5175 | 0 |
| 01 Mar 2024 | 26,49 | 0,15 | 0,56% | 26,49 | 26,49 | 26,49 | 0 |
| 29 Fev 2024 | 26,3425 | 0,05 | 0,17% | 26,3425 | 26,3425 | 26,3425 | 0 |
| 28 Fev 2024 | 26,2975 | 0,07 | 0,29% | 26,235 | 26,315 | 26,235 | 759 |
| 27 Fev 2024 | 26,2225 | -0,10 | -0,39% | 26,2225 | 26,2225 | 26,2225 | 0 |
| 26 Fev 2024 | 26,325 | -0,05 | -0,18% | 26,325 | 26,325 | 26,325 | 0 |
| 23 Fev 2024 | 26,3725 | 0,18 | 0,69% | 26,3725 | 26,3725 | 26,3725 | 0 |
| 22 Fev 2024 | 26,1925 | 0,46 | 1,80% | 26,1925 | 26,1925 | 26,1925 | 0 |
| 21 Fev 2024 | 25,73 | -0,06 | -0,21% | 25,73 | 25,73 | 25,73 | 0 |
| 20 Fev 2024 | 25,785 | -0,13 | -0,51% | 25,75 | 25,8075 | 25,7075 | 1.004 |
| 19 Fev 2024 | 25,9175 | -0,12 | -0,46% | 25,90 | 25,955 | 25,8775 | 193 |
| 16 Fev 2024 | 26,0375 | 0,07 | 0,27% | 26,0375 | 26,0375 | 26,0375 | 0 |
| 15 Fev 2024 | 25,9675 | 0,13 | 0,51% | 25,9675 | 25,9675 | 25,9675 | 0 |
| 14 Fev 2024 | 25,835 | 0,01 | 0,03% | 25,835 | 25,835 | 25,835 | 0 |
| 13 Fev 2024 | 25,8275 | -0,33 | -1,26% | 25,8275 | 25,8275 | 25,8275 | 0 |
| 12 Fev 2024 | 26,1575 | 0,13 | 0,50% | 26,1575 | 26,1575 | 26,1575 | 0 |
