Cotações Históricas HSPX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 4.230,50 | 3,60 | 0,09% | 4.240,60 | 4.251,00 | 4.215,70 | 12.631 |
22 Mai 2024 | 4.226,90 | 1,50 | 0,04% | 4.220,40 | 4.233,25 | 4.215,85 | 21.964 |
21 Mai 2024 | 4.225,40 | -11,50 | -0,27% | 4.226,70 | 4.228,00 | 4.215,45 | 29.155 |
20 Mai 2024 | 4.236,90 | 19,30 | 0,46% | 4.228,40 | 4.239,65 | 4.220,65 | 33.193 |
17 Mai 2024 | 4.217,60 | -28,40 | -0,67% | 4.232,80 | 4.237,70 | 4.214,25 | 20.815 |
16 Mai 2024 | 4.246,00 | 23,00 | 0,54% | 4.236,80 | 4.252,10 | 4.235,45 | 15.654 |
15 Mai 2024 | 4.223,00 | 25,40 | 0,61% | 4.213,90 | 4.226,95 | 4.194,30 | 19.613 |
14 Mai 2024 | 4.197,60 | -6,90 | -0,16% | 4.204,40 | 4.221,25 | 4.184,20 | 24.067 |
13 Mai 2024 | 4.204,50 | -7,40 | -0,18% | 4.216,50 | 4.222,10 | 4.201,30 | 106.074 |
10 Mai 2024 | 4.211,90 | 7,40 | 0,18% | 4.212,10 | 4.227,80 | 4.209,85 | 34.029 |
09 Mai 2024 | 4.204,50 | 12,15 | 0,29% | 4.192,90 | 4.205,70 | 4.183,75 | 25.042 |
08 Mai 2024 | 4.192,35 | 8,25 | 0,20% | 4.200,00 | 4.206,10 | 4.180,65 | 13.467 |
07 Mai 2024 | 4.184,10 | 65,00 | 1,58% | 4.172,30 | 4.185,55 | 4.170,15 | 23.719 |
03 Mai 2024 | 4.119,10 | 46,95 | 1,15% | 4.089,00 | 4.132,45 | 3.890,40 | 30.950 |
02 Mai 2024 | 4.072,15 | 7,85 | 0,19% | 4.068,60 | 4.090,10 | 4.055,95 | 27.728 |
01 Mai 2024 | 4.064,30 | -36,35 | -0,89% | 4.069,50 | 4.074,55 | 4.046,50 | 24.722 |
30 Abr 2024 | 4.100,65 | -13,55 | -0,33% | 4.121,40 | 4.130,75 | 4.099,05 | 43.985 |
29 Abr 2024 | 4.114,20 | -19,10 | -0,46% | 4.124,50 | 4.133,30 | 4.112,25 | 17.067 |
26 Abr 2024 | 4.133,30 | 81,65 | 2,02% | 4.113,90 | 4.141,80 | 4.060,40 | 16.371 |
25 Abr 2024 | 4.051,65 | -61,00 | -1,48% | 4.078,00 | 4.079,70 | 4.039,80 | 25.193 |
24 Abr 2024 | 4.112,65 | 1,25 | 0,03% | 4.130,30 | 4.132,70 | 4.107,10 | 33.464 |
23 Abr 2024 | 4.111,40 | 34,50 | 0,85% | 4.103,90 | 4.118,05 | 4.083,60 | 23.561 |
22 Abr 2024 | 4.076,90 | 13,30 | 0,33% | 4.073,10 | 4.103,50 | 4.066,35 | 40.841 |
19 Abr 2024 | 4.063,60 | -27,45 | -0,67% | 4.050,50 | 4.069,80 | 4.044,30 | 20.470 |
18 Abr 2024 | 4.091,05 | 9,85 | 0,24% | 4.078,40 | 4.100,20 | 4.065,45 | 19.661 |
17 Abr 2024 | 4.081,20 | -27,50 | -0,67% | 4.087,10 | 4.116,60 | 4.081,20 | 17.275 |
16 Abr 2024 | 4.108,70 | -51,10 | -1,23% | 4.104,70 | 4.118,80 | 4.090,10 | 41.163 |
15 Abr 2024 | 4.159,80 | -20,50 | -0,49% | 4.171,20 | 4.189,50 | 4.154,45 | 60.411 |
12 Abr 2024 | 4.180,30 | 20,70 | 0,50% | 4.193,60 | 4.202,00 | 4.172,75 | 33.779 |
11 Abr 2024 | 4.159,60 | 7,20 | 0,17% | 4.155,80 | 4.162,00 | 4.082,90 | 15.675 |
10 Abr 2024 | 4.152,40 | 25,20 | 0,61% | 4.155,80 | 4.186,20 | 4.073,55 | 41.148 |
09 Abr 2024 | 4.127,20 | -34,70 | -0,83% | 4.152,40 | 4.156,05 | 4.108,60 | 21.669 |
08 Abr 2024 | 4.161,90 | 5,40 | 0,13% | 4.155,50 | 4.175,15 | 4.149,80 | 15.088 |
05 Abr 2024 | 4.156,50 | -25,80 | -0,62% | 4.125,00 | 4.163,70 | 4.112,65 | 23.979 |
04 Abr 2024 | 4.182,30 | 3,80 | 0,09% | 4.172,70 | 4.192,30 | 4.166,80 | 37.547 |
03 Abr 2024 | 4.178,50 | 3,80 | 0,09% | 4.170,40 | 4.187,55 | 4.168,75 | 49.412 |
02 Abr 2024 | 4.174,70 | -22,45 | -0,53% | 4.224,10 | 4.224,10 | 4.162,30 | 52.099 |
28 Mar 2024 | 4.197,15 | 18,75 | 0,45% | 4.202,50 | 4.212,65 | 4.187,70 | 23.236 |
27 Mar 2024 | 4.178,40 | -4,80 | -0,11% | 4.175,70 | 4.194,55 | 4.168,70 | 41.861 |
26 Mar 2024 | 4.183,20 | 10,15 | 0,24% | 4.174,90 | 4.186,15 | 4.170,80 | 94.902 |
25 Mar 2024 | 4.173,05 | -21,25 | -0,51% | 4.191,30 | 4.195,50 | 4.162,50 | 41.964 |
22 Mar 2024 | 4.194,30 | 0,70 | 0,02% | 4.198,20 | 4.213,65 | 4.185,95 | 35.456 |
21 Mar 2024 | 4.193,60 | 81,95 | 1,99% | 4.152,00 | 4.194,05 | 4.140,05 | 35.363 |
20 Mar 2024 | 4.111,65 | 14,45 | 0,35% | 4.115,30 | 4.122,50 | 4.107,70 | 16.451 |
19 Mar 2024 | 4.097,20 | 1,80 | 0,04% | 4.090,10 | 4.101,40 | 4.072,00 | 30.210 |
18 Mar 2024 | 4.095,40 | 43,00 | 1,06% | 4.067,40 | 4.104,95 | 4.061,80 | 35.056 |
15 Mar 2024 | 4.052,40 | -23,85 | -0,59% | 4.089,20 | 4.090,70 | 4.046,50 | 37.473 |
14 Mar 2024 | 4.076,25 | 0,75 | 0,02% | 4.083,80 | 4.099,35 | 4.061,45 | 29.115 |
13 Mar 2024 | 4.075,50 | 3,70 | 0,09% | 4.088,00 | 4.088,70 | 4.069,75 | 21.051 |
12 Mar 2024 | 4.071,80 | 41,70 | 1,03% | 4.052,00 | 4.088,00 | 3.863,25 | 22.063 |
11 Mar 2024 | 4.030,10 | -15,80 | -0,39% | 4.020,80 | 4.030,95 | 4.004,90 | 112.507 |
08 Mar 2024 | 4.045,90 | -16,50 | -0,41% | 4.068,50 | 4.071,20 | 3.864,60 | 28.491 |
07 Mar 2024 | 4.062,40 | 8,60 | 0,21% | 4.030,50 | 4.069,35 | 4.027,50 | 8.547 |
06 Mar 2024 | 4.053,80 | 17,70 | 0,44% | 4.038,70 | 4.057,65 | 4.034,40 | 42.279 |
05 Mar 2024 | 4.036,10 | -42,80 | -1,05% | 4.076,00 | 4.077,50 | 4.028,10 | 29.562 |
04 Mar 2024 | 4.078,90 | -2,00 | -0,05% | 4.087,30 | 4.092,20 | 4.074,60 | 9.920 |
01 Mar 2024 | 4.080,90 | 26,90 | 0,66% | 4.078,20 | 4.090,25 | 4.059,25 | 23.122 |
29 Fev 2024 | 4.054,00 | 11,10 | 0,27% | 4.039,80 | 4.061,70 | 4.023,35 | 18.591 |
28 Fev 2024 | 4.042,90 | 14,40 | 0,36% | 4.045,40 | 4.048,70 | 4.031,40 | 25.598 |
27 Fev 2024 | 4.028,50 | -14,40 | -0,36% | 4.031,80 | 4.041,90 | 4.024,55 | 9.943 |
26 Fev 2024 | 4.042,90 | -9,30 | -0,23% | 4.044,60 | 4.053,75 | 4.039,25 | 10.199 |