Cotações Históricas HSED
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 16,528 | 0,17 | 1,03% | 16,528 | 16,528 | 16,528 | 0 |
08 Mai 2024 | 16,36 | 0,03 | 0,18% | 16,36 | 16,36 | 16,36 | 0 |
07 Mai 2024 | 16,33 | 0,32 | 1,99% | 16,33 | 16,33 | 16,33 | 0 |
03 Mai 2024 | 16,012 | 0,19 | 1,21% | 16,012 | 16,012 | 16,012 | 0 |
02 Mai 2024 | 15,821 | 0,08 | 0,51% | 15,821 | 15,821 | 15,821 | 0 |
01 Mai 2024 | 15,741 | -0,11 | -0,68% | 15,741 | 15,741 | 15,741 | 0 |
30 Abr 2024 | 15,849 | -0,17 | -1,04% | 15,954 | 15,975 | 15,842 | 1.340 |
29 Abr 2024 | 16,015 | 0,14 | 0,90% | 16,044 | 16,098 | 15,996 | 2.700 |
26 Abr 2024 | 15,872 | 0,15 | 0,94% | 15,872 | 15,872 | 15,872 | 0 |
25 Abr 2024 | 15,724 | 0,01 | 0,06% | 15,724 | 15,724 | 15,724 | 0 |
24 Abr 2024 | 15,714 | -0,09 | -0,54% | 15,714 | 15,714 | 15,714 | 0 |
23 Abr 2024 | 15,80 | 0,24 | 1,52% | 15,80 | 15,80 | 15,80 | 0 |
22 Abr 2024 | 15,563 | 0,10 | 0,63% | 15,563 | 15,563 | 15,563 | 0 |
19 Abr 2024 | 15,466 | -0,02 | -0,10% | 15,466 | 15,466 | 15,466 | 0 |
18 Abr 2024 | 15,482 | 0,12 | 0,79% | 15,482 | 15,482 | 15,482 | 0 |
17 Abr 2024 | 15,36 | 0,06 | 0,42% | 15,36 | 15,36 | 15,36 | 0 |
16 Abr 2024 | 15,295 | -0,24 | -1,56% | 15,295 | 15,295 | 15,295 | 0 |
15 Abr 2024 | 15,538 | 0,02 | 0,14% | 15,538 | 15,538 | 15,538 | 0 |
12 Abr 2024 | 15,517 | -0,07 | -0,45% | 15,517 | 15,517 | 15,517 | 0 |
11 Abr 2024 | 15,587 | -0,12 | -0,74% | 15,587 | 15,587 | 15,587 | 0 |
10 Abr 2024 | 15,703 | -0,14 | -0,86% | 15,818 | 15,818 | 15,62 | 4.011 |
09 Abr 2024 | 15,84 | -0,09 | -0,55% | 15,84 | 15,84 | 15,84 | 0 |
08 Abr 2024 | 15,927 | 0,12 | 0,76% | 15,927 | 15,927 | 15,927 | 0 |
05 Abr 2024 | 15,807 | -0,23 | -1,45% | 15,748 | 15,813 | 15,731 | 5.400 |
04 Abr 2024 | 16,04 | 0,12 | 0,74% | 16,04 | 16,04 | 16,04 | 0 |
03 Abr 2024 | 15,922 | 0,11 | 0,66% | 15,922 | 15,922 | 15,922 | 0 |
02 Abr 2024 | 15,817 | -0,21 | -1,32% | 15,817 | 15,817 | 15,817 | 0 |
28 Mar 2024 | 16,028 | 0,02 | 0,10% | 16,028 | 16,028 | 16,028 | 0 |
27 Mar 2024 | 16,012 | 0,02 | 0,14% | 16,012 | 16,012 | 16,012 | 0 |
26 Mar 2024 | 15,989 | 0,04 | 0,23% | 15,989 | 15,989 | 15,989 | 0 |
25 Mar 2024 | 15,952 | 0,03 | 0,21% | 15,952 | 15,952 | 15,952 | 0 |
22 Mar 2024 | 15,919 | -0,06 | -0,36% | 15,919 | 15,919 | 15,919 | 0 |
21 Mar 2024 | 15,977 | 0,14 | 0,87% | 15,977 | 15,977 | 15,977 | 0 |
20 Mar 2024 | 15,839 | -0,01 | -0,06% | 15,839 | 15,839 | 15,839 | 0 |
19 Mar 2024 | 15,848 | -0,03 | -0,18% | 15,848 | 15,848 | 15,848 | 0 |
18 Mar 2024 | 15,876 | -0,10 | -0,59% | 15,876 | 15,876 | 15,876 | 0 |
15 Mar 2024 | 15,971 | -0,05 | -0,32% | 15,971 | 15,971 | 15,971 | 0 |
14 Mar 2024 | 16,023 | -0,10 | -0,61% | 16,023 | 16,023 | 16,023 | 0 |
13 Mar 2024 | 16,121 | 0,07 | 0,47% | 16,121 | 16,121 | 16,121 | 0 |
12 Mar 2024 | 16,046 | 0,12 | 0,74% | 16,046 | 16,046 | 16,046 | 0 |
11 Mar 2024 | 15,928 | -0,06 | -0,39% | 15,928 | 15,928 | 15,928 | 0 |
08 Mar 2024 | 15,991 | 0,01 | 0,07% | 15,991 | 15,991 | 15,991 | 0 |
07 Mar 2024 | 15,98 | 0,23 | 1,43% | 15,98 | 15,98 | 15,98 | 0 |
06 Mar 2024 | 15,755 | 0,11 | 0,72% | 15,755 | 15,755 | 15,755 | 0 |
05 Mar 2024 | 15,642 | -0,01 | -0,06% | 15,642 | 15,642 | 15,642 | 0 |
04 Mar 2024 | 15,652 | 0,04 | 0,23% | 15,652 | 15,652 | 15,652 | 0 |
01 Mar 2024 | 15,616 | 0,10 | 0,63% | 15,616 | 15,616 | 15,616 | 0 |
29 Fev 2024 | 15,519 | 0,00 | 0,01% | 15,519 | 15,519 | 15,519 | 0 |
28 Fev 2024 | 15,518 | -0,10 | -0,63% | 15,518 | 15,518 | 15,518 | 0 |
27 Fev 2024 | 15,616 | 0,03 | 0,20% | 15,616 | 15,616 | 15,616 | 0 |
26 Fev 2024 | 15,585 | 0,01 | 0,03% | 15,585 | 15,585 | 15,585 | 0 |
23 Fev 2024 | 15,58 | 0,07 | 0,46% | 15,58 | 15,58 | 15,58 | 0 |
22 Fev 2024 | 15,508 | 0,15 | 0,99% | 15,508 | 15,508 | 15,508 | 0 |
21 Fev 2024 | 15,356 | -0,03 | -0,18% | 15,356 | 15,356 | 15,356 | 0 |
20 Fev 2024 | 15,384 | 0,11 | 0,69% | 15,384 | 15,384 | 15,384 | 0 |
19 Fev 2024 | 15,278 | 0,01 | 0,05% | 15,278 | 15,278 | 15,278 | 0 |
16 Fev 2024 | 15,27 | 0,12 | 0,79% | 15,27 | 15,27 | 15,27 | 0 |
15 Fev 2024 | 15,151 | 0,16 | 1,09% | 15,151 | 15,151 | 15,151 | 0 |
14 Fev 2024 | 14,988 | 0,09 | 0,60% | 14,988 | 14,988 | 14,988 | 0 |
13 Fev 2024 | 14,899 | -0,21 | -1,41% | 14,899 | 14,899 | 14,899 | 0 |
12 Fev 2024 | 15,112 | 0,07 | 0,44% | 15,112 | 15,112 | 15,112 | 0 |