Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas HSEU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15,823 | -0,13 | -0,78% | 15,886 | 15,977 | 15,801 | 956 |
| 27 Jun 2024 | 15,948 | -0,03 | -0,21% | 15,994 | 15,994 | 15,882 | 2.255 |
| 26 Jun 2024 | 15,982 | -0,05 | -0,31% | 16,12 | 16,165 | 15,943 | 35 |
| 25 Jun 2024 | 16,031 | -0,13 | -0,80% | 16,148 | 16,148 | 16,024 | 24 |
| 24 Jun 2024 | 16,16 | 0,20 | 1,24% | 16,094 | 16,16 | 16,094 | 5.374 |
| 21 Jun 2024 | 15,962 | -0,15 | -0,94% | 16,158 | 16,158 | 15,937 | 246 |
| 20 Jun 2024 | 16,113 | 0,14 | 0,86% | 16,113 | 16,113 | 16,113 | 0 |
| 19 Jun 2024 | 15,976 | -0,03 | -0,16% | 16,00 | 16,02 | 15,969 | 1.171 |
| 18 Jun 2024 | 16,002 | 0,11 | 0,71% | 16,00 | 16,023 | 15,983 | 5 |
| 17 Jun 2024 | 15,889 | 0,04 | 0,25% | 15,924 | 15,962 | 15,792 | 1.157 |
| 14 Jun 2024 | 15,85 | -0,15 | -0,91% | 15,90 | 15,915 | 15,792 | 3 |
| 13 Jun 2024 | 15,996 | -0,27 | -1,66% | 16,00 | 16,019 | 15,981 | 11 |
| 12 Jun 2024 | 16,266 | 0,22 | 1,34% | 16,124 | 16,525 | 16,098 | 5 |
| 11 Jun 2024 | 16,051 | -0,13 | -0,79% | 16,304 | 16,441 | 16,006 | 2 |
| 10 Jun 2024 | 16,178 | -0,08 | -0,49% | 16,126 | 16,178 | 16,091 | 36 |
| 07 Jun 2024 | 16,257 | -0,05 | -0,28% | 16,24 | 16,448 | 16,149 | 33 |
| 06 Jun 2024 | 16,303 | 0,04 | 0,23% | 16,303 | 16,303 | 16,303 | 0 |
| 05 Jun 2024 | 16,266 | 0,21 | 1,29% | 16,172 | 16,266 | 16,124 | 745 |
| 04 Jun 2024 | 16,059 | -0,08 | -0,47% | 16,059 | 16,059 | 16,059 | 0 |
| 03 Jun 2024 | 16,135 | 0,04 | 0,23% | 16,168 | 16,209 | 16,11 | 7 |
| 31 Mai 2024 | 16,098 | 0,05 | 0,29% | 16,048 | 16,114 | 16,048 | 8 |
| 30 Mai 2024 | 16,051 | 0,16 | 1,01% | 15,946 | 16,051 | 15,928 | 14 |
| 29 Mai 2024 | 15,891 | -0,16 | -1,01% | 16,10 | 16,10 | 15,867 | 144 |
| 28 Mai 2024 | 16,053 | -0,01 | -0,09% | 16,23 | 16,23 | 16,02 | 95 |
| 24 Mai 2024 | 16,067 | -0,01 | -0,05% | 16,028 | 16,085 | 16,006 | 31 |
| 23 Mai 2024 | 16,075 | -0,05 | -0,33% | 16,06 | 16,165 | 16,05 | 39 |
| 22 Mai 2024 | 16,128 | 0,03 | 0,17% | 16,084 | 16,128 | 16,046 | 17 |
| 21 Mai 2024 | 16,10 | -0,03 | -0,20% | 16,16 | 16,16 | 16,018 | 6.014 |
| 20 Mai 2024 | 16,132 | 0,02 | 0,15% | 16,206 | 16,206 | 16,115 | 6.742 |
| 17 Mai 2024 | 16,108 | 0,01 | 0,07% | 16,108 | 16,108 | 16,108 | 1 |
| 16 Mai 2024 | 16,097 | -0,04 | -0,27% | 16,14 | 16,174 | 16,084 | 4 |
| 15 Mai 2024 | 16,14 | 0,07 | 0,47% | 16,19 | 16,19 | 16,048 | 7 |
| 14 Mai 2024 | 16,065 | 0,04 | 0,22% | 16,062 | 16,071 | 15,992 | 18 |
| 13 Mai 2024 | 16,029 | -0,03 | -0,21% | 16,108 | 16,108 | 15,703 | 1 |
| 10 Mai 2024 | 16,062 | 0,15 | 0,95% | 16,046 | 16,062 | 16,02 | 20 |
| 09 Mai 2024 | 15,911 | 0,08 | 0,51% | 15,838 | 15,919 | 15,784 | 2 |
| 08 Mai 2024 | 15,83 | 0,12 | 0,74% | 15,784 | 15,83 | 15,745 | 51 |
| 07 Mai 2024 | 15,714 | 0,28 | 1,83% | 15,656 | 15,733 | 15,594 | 29 |
| 03 Mai 2024 | 15,431 | 0,08 | 0,55% | 15,438 | 15,525 | 15,382 | 2 |
| 02 Mai 2024 | 15,347 | 0,04 | 0,25% | 15,35 | 15,408 | 15,335 | 1.273 |
| 01 Mai 2024 | 15,309 | -0,08 | -0,49% | 15,40 | 15,40 | 15,309 | 49 |
| 30 Abr 2024 | 15,385 | -0,13 | -0,83% | 15,55 | 15,55 | 15,378 | 177 |
| 29 Abr 2024 | 15,513 | 0,09 | 0,57% | 15,544 | 15,595 | 15,513 | 2.629 |
| 26 Abr 2024 | 15,425 | 0,20 | 1,30% | 15,38 | 15,459 | 15,351 | 17 |
| 25 Abr 2024 | 15,227 | -0,03 | -0,20% | 15,328 | 15,332 | 15,136 | 60 |
| 24 Abr 2024 | 15,258 | -0,07 | -0,44% | 15,356 | 15,396 | 15,25 | 17 |
| 23 Abr 2024 | 15,326 | 0,15 | 1,00% | 15,276 | 15,337 | 15,232 | 1.784 |
| 22 Abr 2024 | 15,175 | 0,12 | 0,81% | 15,175 | 15,175 | 15,175 | 0 |
| 19 Abr 2024 | 15,053 | -0,02 | -0,11% | 15,00 | 15,077 | 14,951 | 1.730 |
| 18 Abr 2024 | 15,069 | 0,09 | 0,58% | 15,069 | 15,069 | 15,069 | 0 |
| 17 Abr 2024 | 14,982 | 0,05 | 0,31% | 15,042 | 15,078 | 14,965 | 65 |
| 16 Abr 2024 | 14,935 | -0,23 | -1,50% | 15,086 | 15,086 | 14,907 | 547.177 |
| 15 Abr 2024 | 15,162 | 0,03 | 0,18% | 15,24 | 15,293 | 15,139 | 9 |
| 12 Abr 2024 | 15,135 | 0,03 | 0,18% | 15,30 | 15,30 | 15,109 | 10 |
| 11 Abr 2024 | 15,108 | -0,06 | -0,38% | 15,262 | 15,262 | 15,044 | 24 |
| 10 Abr 2024 | 15,166 | 0,04 | 0,24% | 15,27 | 15,285 | 15,073 | 10 |
| 09 Abr 2024 | 15,13 | -0,10 | -0,67% | 15,284 | 15,284 | 15,129 | 4.387 |
| 08 Abr 2024 | 15,232 | 0,09 | 0,57% | 15,176 | 15,259 | 15,138 | 2.566 |
| 05 Abr 2024 | 15,146 | -0,18 | -1,14% | 15,176 | 15,176 | 15,123 | 3 |
| 04 Abr 2024 | 15,321 | 0,06 | 0,41% | 15,318 | 15,352 | 15,28 | 4 |
| 03 Abr 2024 | 15,259 | 0,02 | 0,10% | 15,186 | 15,283 | 15,186 | 25 |
| 02 Abr 2024 | 15,243 | -0,14 | -0,93% | 15,40 | 15,447 | 15,234 | 1.386 |
