Cotações Históricas HSMD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 13,155 | -0,03 | -0,20% | 13,155 | 13,155 | 13,155 | 0 |
26 Mar 2024 | 13,182 | -0,01 | -0,08% | 13,182 | 13,182 | 13,182 | 0 |
25 Mar 2024 | 13,192 | 0,01 | 0,05% | 13,224 | 13,224 | 13,148 | 1.509 |
22 Mar 2024 | 13,185 | -0,17 | -1,24% | 13,166 | 13,207 | 13,166 | 340 |
21 Mar 2024 | 13,351 | 0,16 | 1,21% | 13,40 | 13,421 | 13,33 | 1.001 |
20 Mar 2024 | 13,192 | -0,01 | -0,05% | 13,192 | 13,192 | 13,192 | 0 |
19 Mar 2024 | 13,198 | -0,09 | -0,70% | 13,198 | 13,198 | 13,198 | 0 |
18 Mar 2024 | 13,291 | 0,01 | 0,04% | 13,291 | 13,291 | 13,291 | 0 |
15 Mar 2024 | 13,286 | -0,08 | -0,63% | 13,282 | 13,415 | 13,228 | 1.270 |
14 Mar 2024 | 13,37 | 0,02 | 0,16% | 13,404 | 13,444 | 13,328 | 17.380 |
13 Mar 2024 | 13,348 | -0,05 | -0,35% | 13,338 | 13,355 | 13,332 | 720 |
12 Mar 2024 | 13,395 | 0,11 | 0,84% | 13,395 | 13,395 | 13,395 | 0 |
11 Mar 2024 | 13,284 | 0,00 | -0,03% | 13,284 | 13,284 | 13,284 | 0 |
08 Mar 2024 | 13,288 | 0,07 | 0,52% | 13,288 | 13,288 | 13,288 | 0 |
07 Mar 2024 | 13,219 | 0,03 | 0,24% | 13,174 | 13,22 | 13,148 | 5.369 |
06 Mar 2024 | 13,187 | 0,22 | 1,70% | 13,124 | 13,187 | 13,124 | 1.000 |
05 Mar 2024 | 12,966 | -0,09 | -0,71% | 13,022 | 13,023 | 12,966 | 1.171 |
04 Mar 2024 | 13,059 | 0,01 | 0,08% | 13,059 | 13,059 | 13,059 | 0 |
01 Mar 2024 | 13,048 | 0,16 | 1,23% | 13,056 | 13,068 | 13,043 | 999 |
29 Fev 2024 | 12,89 | 0,01 | 0,04% | 12,948 | 12,948 | 12,89 | 235 |
28 Fev 2024 | 12,885 | -0,22 | -1,68% | 12,885 | 12,885 | 12,885 | 0 |
27 Fev 2024 | 13,105 | 0,08 | 0,62% | 13,105 | 13,105 | 13,105 | 0 |
26 Fev 2024 | 13,024 | -0,05 | -0,34% | 13,024 | 13,024 | 13,024 | 0 |
23 Fev 2024 | 13,069 | 0,00 | 0,02% | 13,069 | 13,069 | 13,069 | 0 |
22 Fev 2024 | 13,066 | 0,11 | 0,81% | 13,066 | 13,066 | 13,066 | 0 |
21 Fev 2024 | 12,961 | 0,03 | 0,26% | 12,961 | 12,961 | 12,961 | 0 |
20 Fev 2024 | 12,927 | 0,07 | 0,51% | 12,927 | 12,927 | 12,927 | 0 |
19 Fev 2024 | 12,861 | -0,06 | -0,43% | 12,861 | 12,861 | 12,861 | 0 |
16 Fev 2024 | 12,916 | 0,12 | 0,96% | 12,896 | 12,948 | 12,862 | 1.603 |
15 Fev 2024 | 12,793 | 0,09 | 0,72% | 12,793 | 12,793 | 12,793 | 0 |
14 Fev 2024 | 12,702 | 0,11 | 0,87% | 12,668 | 12,734 | 12,668 | 19 |
13 Fev 2024 | 12,592 | -0,26 | -2,01% | 12,592 | 12,592 | 12,592 | 0 |
12 Fev 2024 | 12,85 | 0,18 | 1,45% | 12,788 | 12,861 | 12,746 | 2.580 |
09 Fev 2024 | 12,666 | 0,01 | 0,07% | 12,666 | 12,666 | 12,666 | 0 |
08 Fev 2024 | 12,657 | -0,06 | -0,49% | 12,657 | 12,657 | 12,657 | 0 |
07 Fev 2024 | 12,719 | -0,02 | -0,16% | 12,672 | 12,756 | 12,66 | 1.998 |
06 Fev 2024 | 12,74 | 0,38 | 3,06% | 12,64 | 12,74 | 12,634 | 576 |
05 Fev 2024 | 12,362 | 0,05 | 0,41% | 12,362 | 12,362 | 12,362 | 0 |
02 Fev 2024 | 12,311 | -0,16 | -1,28% | 12,356 | 12,404 | 12,309 | 260 |
01 Fev 2024 | 12,47 | -0,13 | -1,05% | 12,412 | 12,55 | 12,367 | 16.962 |
31 Jan 2024 | 12,602 | 0,00 | -0,01% | 12,602 | 12,602 | 12,602 | 0 |
30 Jan 2024 | 12,603 | -0,07 | -0,58% | 12,598 | 12,603 | 12,574 | 169 |
29 Jan 2024 | 12,677 | -0,06 | -0,49% | 12,677 | 12,677 | 12,677 | 0 |
26 Jan 2024 | 12,74 | -0,04 | -0,27% | 12,568 | 12,761 | 12,568 | 7.419 |
25 Jan 2024 | 12,775 | -0,05 | -0,42% | 12,744 | 12,789 | 12,744 | 796 |
24 Jan 2024 | 12,829 | 0,30 | 2,39% | 12,796 | 12,839 | 12,796 | 1.300 |
23 Jan 2024 | 12,529 | 0,04 | 0,31% | 12,529 | 12,529 | 12,529 | 0 |
22 Jan 2024 | 12,49 | -0,03 | -0,24% | 12,49 | 12,49 | 12,49 | 0 |
19 Jan 2024 | 12,52 | 0,05 | 0,37% | 12,514 | 12,584 | 12,426 | 1.560 |
18 Jan 2024 | 12,474 | 0,15 | 1,23% | 12,426 | 12,52 | 12,405 | 540 |
17 Jan 2024 | 12,323 | -0,27 | -2,15% | 12,323 | 12,323 | 12,323 | 0 |
16 Jan 2024 | 12,594 | -0,17 | -1,32% | 12,594 | 12,594 | 12,594 | 0 |
15 Jan 2024 | 12,763 | -0,02 | -0,16% | 12,763 | 12,763 | 12,763 | 0 |
12 Jan 2024 | 12,784 | 0,19 | 1,51% | 12,784 | 12,784 | 12,784 | 0 |
11 Jan 2024 | 12,594 | -0,01 | -0,06% | 12,594 | 12,594 | 12,594 | 0 |
10 Jan 2024 | 12,601 | -0,01 | -0,10% | 12,601 | 12,601 | 12,601 | 0 |
09 Jan 2024 | 12,614 | -0,12 | -0,92% | 12,616 | 12,655 | 12,57 | 4.924 |
08 Jan 2024 | 12,731 | -0,05 | -0,41% | 12,662 | 12,742 | 12,643 | 2.197 |
05 Jan 2024 | 12,783 | 0,03 | 0,27% | 12,78 | 12,811 | 12,758 | 81 |
04 Jan 2024 | 12,749 | 0,02 | 0,15% | 12,749 | 12,749 | 12,749 | 0 |
03 Jan 2024 | 12,73 | -0,11 | -0,85% | 12,73 | 12,73 | 12,73 | 0 |
02 Jan 2024 | 12,839 | -0,21 | -1,57% | 12,839 | 12,839 | 12,839 | 0 |
29 Dez 2023 | 13,044 | 0,00 | 0,00% | 13,044 | 13,044 | 13,044 | 0 |