Cotações Históricas HSJD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 17,418 | 0,22 | 1,29% | 17,288 | 17,458 | 17,275 | 500 |
27 Jun 2024 | 17,197 | 0,11 | 0,65% | 17,197 | 17,197 | 17,197 | 0 |
26 Jun 2024 | 17,086 | -0,05 | -0,31% | 17,086 | 17,086 | 17,086 | 0 |
25 Jun 2024 | 17,139 | 0,22 | 1,28% | 17,139 | 17,139 | 17,139 | 0 |
24 Jun 2024 | 16,923 | 0,23 | 1,36% | 16,923 | 16,923 | 16,923 | 0 |
21 Jun 2024 | 16,696 | -0,14 | -0,84% | 16,718 | 16,752 | 16,669 | 3.331 |
20 Jun 2024 | 16,838 | 0,00 | 0,01% | 16,958 | 16,958 | 16,819 | 17.476 |
19 Jun 2024 | 16,836 | 0,01 | 0,04% | 16,836 | 16,836 | 16,836 | 0 |
18 Jun 2024 | 16,83 | -0,01 | -0,03% | 16,83 | 16,83 | 16,83 | 10.228 |
17 Jun 2024 | 16,835 | -0,19 | -1,10% | 16,835 | 16,835 | 16,835 | 11.436 |
14 Jun 2024 | 17,023 | 0,06 | 0,36% | 16,996 | 17,065 | 16,962 | 1.089 |
13 Jun 2024 | 16,962 | -0,47 | -2,69% | 16,958 | 16,985 | 16,942 | 14.201 |
12 Jun 2024 | 17,43 | 0,22 | 1,27% | 17,202 | 17,591 | 17,13 | 2.198 |
11 Jun 2024 | 17,211 | -0,24 | -1,39% | 17,211 | 17,211 | 17,211 | 4.725 |
10 Jun 2024 | 17,453 | 0,10 | 0,58% | 17,352 | 17,457 | 17,34 | 305 |
07 Jun 2024 | 17,352 | -0,06 | -0,33% | 17,352 | 17,352 | 17,352 | 0 |
06 Jun 2024 | 17,41 | 0,05 | 0,29% | 17,38 | 17,416 | 17,372 | 15.001 |
05 Jun 2024 | 17,359 | -0,09 | -0,50% | 17,32 | 17,387 | 17,261 | 37 |
04 Jun 2024 | 17,447 | -0,03 | -0,19% | 17,446 | 17,546 | 17,423 | 22 |
03 Jun 2024 | 17,481 | 0,19 | 1,10% | 17,464 | 17,51 | 17,39 | 36.577 |
31 Mai 2024 | 17,291 | 0,16 | 0,92% | 17,332 | 17,42 | 17,282 | 1.922 |
30 Mai 2024 | 17,133 | 0,17 | 0,99% | 17,126 | 17,151 | 17,103 | 6.769 |
29 Mai 2024 | 16,965 | -0,40 | -2,28% | 17,046 | 17,057 | 16,952 | 5.764 |
28 Mai 2024 | 17,36 | 0,16 | 0,90% | 17,35 | 17,362 | 17,327 | 18.304 |
24 Mai 2024 | 17,205 | 0,12 | 0,72% | 17,205 | 17,205 | 17,205 | 3.800 |
23 Mai 2024 | 17,082 | -0,06 | -0,33% | 17,224 | 17,292 | 17,049 | 1.311 |
22 Mai 2024 | 17,138 | -0,19 | -1,10% | 17,138 | 17,138 | 17,138 | 0 |
21 Mai 2024 | 17,328 | -0,10 | -0,55% | 17,364 | 17,374 | 17,278 | 3.301 |
20 Mai 2024 | 17,423 | 0,16 | 0,94% | 17,382 | 17,427 | 17,362 | 897 |
17 Mai 2024 | 17,26 | 0,07 | 0,38% | 17,26 | 17,26 | 17,26 | 0 |
16 Mai 2024 | 17,194 | -0,09 | -0,51% | 17,194 | 17,194 | 17,194 | 0 |
15 Mai 2024 | 17,282 | 0,29 | 1,72% | 17,098 | 17,329 | 17,098 | 1.180 |
14 Mai 2024 | 16,989 | 0,05 | 0,32% | 17,014 | 17,019 | 16,981 | 23.758 |
13 Mai 2024 | 16,935 | -0,06 | -0,34% | 16,935 | 16,935 | 16,935 | 0 |
10 Mai 2024 | 16,992 | -0,12 | -0,68% | 17,09 | 17,125 | 16,979 | 197.357 |
09 Mai 2024 | 17,108 | 0,06 | 0,35% | 17,00 | 17,108 | 16,917 | 411 |
08 Mai 2024 | 17,048 | -0,30 | -1,73% | 17,048 | 17,048 | 17,048 | 0 |
07 Mai 2024 | 17,348 | 0,02 | 0,09% | 17,494 | 17,494 | 17,304 | 466 |
03 Mai 2024 | 17,333 | 0,16 | 0,91% | 17,272 | 17,463 | 17,179 | 60 |
02 Mai 2024 | 17,177 | 0,28 | 1,66% | 17,246 | 17,267 | 17,102 | 195 |
01 Mai 2024 | 16,896 | -0,12 | -0,69% | 16,896 | 16,896 | 16,896 | 1 |
30 Abr 2024 | 17,014 | 0,08 | 0,48% | 17,148 | 17,161 | 16,995 | 23.703 |
29 Abr 2024 | 16,932 | 0,15 | 0,87% | 17,178 | 17,178 | 16,916 | 536 |
26 Abr 2024 | 16,786 | 0,12 | 0,72% | 16,786 | 16,786 | 16,786 | 0 |
25 Abr 2024 | 16,666 | -0,24 | -1,42% | 16,752 | 16,808 | 16,547 | 24.154 |
24 Abr 2024 | 16,906 | 0,03 | 0,18% | 16,906 | 16,906 | 16,906 | 0 |
23 Abr 2024 | 16,876 | 0,14 | 0,82% | 16,79 | 16,886 | 16,767 | 22.199 |
22 Abr 2024 | 16,739 | 0,02 | 0,13% | 16,734 | 16,785 | 16,723 | 6 |
19 Abr 2024 | 16,718 | -0,09 | -0,56% | 16,742 | 16,791 | 16,718 | 6.874 |
18 Abr 2024 | 16,812 | 0,03 | 0,15% | 16,812 | 16,812 | 16,812 | 3 |
17 Abr 2024 | 16,786 | -0,19 | -1,11% | 16,822 | 16,863 | 16,775 | 2.040 |
16 Abr 2024 | 16,975 | -0,39 | -2,25% | 16,996 | 17,024 | 16,942 | 29 |
15 Abr 2024 | 17,366 | -0,01 | -0,06% | 17,392 | 17,41 | 17,322 | 854 |
12 Abr 2024 | 17,377 | -0,01 | -0,07% | 17,586 | 17,586 | 17,324 | 36 |
11 Abr 2024 | 17,39 | -0,01 | -0,06% | 17,51 | 17,52 | 17,356 | 992 |
10 Abr 2024 | 17,40 | -0,23 | -1,28% | 17,486 | 17,495 | 17,368 | 9.666 |
09 Abr 2024 | 17,626 | -0,06 | -0,33% | 17,726 | 17,761 | 17,608 | 552.071 |
08 Abr 2024 | 17,684 | 0,16 | 0,92% | 17,624 | 17,687 | 17,597 | 815 |
05 Abr 2024 | 17,523 | -0,12 | -0,68% | 17,472 | 17,529 | 17,439 | 994 |
04 Abr 2024 | 17,643 | 0,04 | 0,25% | 17,643 | 17,643 | 17,643 | 4.720 |
03 Abr 2024 | 17,599 | 0,23 | 1,34% | 17,43 | 17,602 | 17,415 | 6.228 |
02 Abr 2024 | 17,366 | -0,42 | -2,38% | 17,366 | 17,366 | 17,366 | 9.190 |