Cotações Históricas HSPA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 50,44 | -0,06 | -0,12% | 50,44 | 50,44 | 50,44 | 0 |
22 Mai 2024 | 50,50 | 0,04 | 0,08% | 50,50 | 50,50 | 50,50 | 0 |
21 Mai 2024 | 50,46 | -0,08 | -0,15% | 50,46 | 50,46 | 50,46 | 0 |
20 Mai 2024 | 50,535 | 0,25 | 0,50% | 50,535 | 50,535 | 50,535 | 0 |
17 Mai 2024 | 50,285 | -0,22 | -0,43% | 50,285 | 50,285 | 50,285 | 0 |
16 Mai 2024 | 50,50 | 0,29 | 0,58% | 50,50 | 50,53 | 50,465 | 7.176 |
15 Mai 2024 | 50,21 | 0,59 | 1,18% | 50,21 | 50,21 | 50,21 | 0 |
14 Mai 2024 | 49,625 | 0,09 | 0,18% | 49,625 | 49,625 | 49,625 | 0 |
13 Mai 2024 | 49,535 | 0,02 | 0,05% | 49,535 | 49,535 | 49,535 | 0 |
10 Mai 2024 | 49,5125 | 0,13 | 0,25% | 49,5125 | 49,5125 | 49,5125 | 0 |
09 Mai 2024 | 49,3875 | 0,21 | 0,43% | 49,3875 | 49,3875 | 49,3875 | 0 |
08 Mai 2024 | 49,175 | -0,10 | -0,19% | 49,175 | 49,175 | 49,175 | 0 |
07 Mai 2024 | 49,27 | 0,79 | 1,63% | 49,27 | 49,27 | 49,27 | 0 |
03 Mai 2024 | 48,48 | 0,73 | 1,53% | 48,48 | 48,48 | 48,48 | 0 |
02 Mai 2024 | 47,75 | 0,13 | 0,27% | 47,75 | 47,75 | 47,75 | 0 |
01 Mai 2024 | 47,6225 | -0,61 | -1,26% | 47,6225 | 47,6225 | 47,6225 | 0 |
30 Abr 2024 | 48,2325 | -0,24 | -0,49% | 48,405 | 48,4425 | 48,1675 | 21 |
29 Abr 2024 | 48,47 | 0,13 | 0,26% | 48,47 | 48,47 | 48,47 | 324 |
26 Abr 2024 | 48,3425 | 0,82 | 1,72% | 48,3425 | 48,3425 | 48,3425 | 0 |
25 Abr 2024 | 47,525 | -0,47 | -0,97% | 47,525 | 47,525 | 47,525 | 0 |
24 Abr 2024 | 47,9925 | -0,02 | -0,05% | 48,175 | 48,2575 | 47,945 | 174.435 |
23 Abr 2024 | 48,015 | 0,81 | 1,72% | 48,015 | 48,015 | 48,015 | 490.501 |
22 Abr 2024 | 47,205 | -0,15 | -0,31% | 47,205 | 47,205 | 47,205 | 0 |
19 Abr 2024 | 47,3525 | -0,50 | -1,04% | 47,3525 | 47,3525 | 47,3525 | 0 |
18 Abr 2024 | 47,85 | 0,09 | 0,18% | 47,85 | 47,85 | 47,85 | 0 |
17 Abr 2024 | 47,765 | -0,18 | -0,38% | 47,765 | 47,765 | 47,765 | 0 |
16 Abr 2024 | 47,9475 | -0,71 | -1,45% | 47,9475 | 47,9475 | 47,9475 | 0 |
15 Abr 2024 | 48,655 | -0,19 | -0,39% | 48,655 | 48,655 | 48,655 | 0 |
12 Abr 2024 | 48,845 | -0,01 | -0,02% | 48,845 | 48,845 | 48,845 | 0 |
11 Abr 2024 | 48,8525 | -0,09 | -0,18% | 48,8525 | 48,8525 | 48,8525 | 0 |
10 Abr 2024 | 48,9425 | -0,13 | -0,27% | 48,9425 | 48,9425 | 48,9425 | 0 |
09 Abr 2024 | 49,075 | -0,34 | -0,68% | 49,28 | 49,5525 | 48,91 | 4 |
08 Abr 2024 | 49,4125 | 0,15 | 0,31% | 49,455 | 49,455 | 49,4075 | 39 |
05 Abr 2024 | 49,26 | -0,47 | -0,94% | 49,26 | 49,26 | 49,26 | 0 |
04 Abr 2024 | 49,725 | 0,18 | 0,36% | 49,725 | 49,725 | 49,725 | 0 |
03 Abr 2024 | 49,545 | 0,31 | 0,62% | 49,545 | 49,545 | 49,545 | 0 |
02 Abr 2024 | 49,2375 | -0,56 | -1,11% | 49,2375 | 49,2375 | 49,2375 | 0 |
28 Mar 2024 | 49,7925 | 0,33 | 0,66% | 49,7925 | 49,7925 | 49,7925 | 0 |
27 Mar 2024 | 49,465 | -0,11 | -0,22% | 49,465 | 49,465 | 49,465 | 0 |
26 Mar 2024 | 49,5725 | 0,05 | 0,11% | 49,5725 | 49,5725 | 49,5725 | 0 |
25 Mar 2024 | 49,5175 | -0,09 | -0,17% | 49,5175 | 49,5175 | 49,5175 | 0 |
22 Mar 2024 | 49,6025 | -0,26 | -0,51% | 49,6025 | 49,6025 | 49,6025 | 0 |
21 Mar 2024 | 49,8575 | 0,79 | 1,61% | 49,8575 | 49,8575 | 49,8575 | 0 |
20 Mar 2024 | 49,0675 | 0,17 | 0,34% | 49,0675 | 49,0675 | 49,0675 | 0 |
19 Mar 2024 | 48,90 | -0,03 | -0,06% | 48,965 | 48,965 | 48,5225 | 33 |
18 Mar 2024 | 48,9275 | 0,49 | 1,02% | 48,9275 | 48,9275 | 48,9275 | 0 |
15 Mar 2024 | 48,435 | -0,39 | -0,79% | 48,435 | 48,435 | 48,435 | 0 |
14 Mar 2024 | 48,82 | -0,15 | -0,30% | 48,82 | 48,82 | 48,82 | 0 |
13 Mar 2024 | 48,9675 | 0,12 | 0,25% | 48,9675 | 48,9675 | 48,9675 | 0 |
12 Mar 2024 | 48,8475 | 0,43 | 0,90% | 48,8475 | 48,8475 | 48,8475 | 0 |
11 Mar 2024 | 48,4125 | -0,40 | -0,82% | 48,4125 | 48,4125 | 48,4125 | 0 |
08 Mar 2024 | 48,815 | 0,02 | 0,05% | 48,815 | 48,815 | 48,815 | 0 |
07 Mar 2024 | 48,79 | 0,30 | 0,62% | 48,79 | 48,79 | 48,79 | 0 |
06 Mar 2024 | 48,4875 | 0,31 | 0,63% | 48,4875 | 48,4875 | 48,4875 | 0 |
05 Mar 2024 | 48,1825 | -0,42 | -0,86% | 48,1825 | 48,1825 | 48,1825 | 0 |
04 Mar 2024 | 48,60 | 0,15 | 0,31% | 48,60 | 48,60 | 48,60 | 0 |
01 Mar 2024 | 48,4475 | 0,34 | 0,72% | 48,4475 | 48,4475 | 48,4475 | 0 |
29 Fev 2024 | 48,1025 | 0,06 | 0,13% | 47,925 | 48,2725 | 47,8075 | 4 |
28 Fev 2024 | 48,04 | 0,07 | 0,16% | 48,04 | 48,04 | 48,04 | 0 |
27 Fev 2024 | 47,965 | -0,15 | -0,32% | 47,965 | 47,965 | 47,965 | 0 |
26 Fev 2024 | 48,1175 | -0,08 | -0,16% | 48,1175 | 48,1175 | 48,1175 | 0 |