Cotações Históricas HSTE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 5,488 | 0,15 | 2,81% | 5,459 | 5,518 | 5,442 | 40.341 |
08 Mai 2024 | 5,338 | -0,07 | -1,38% | 5,295 | 5,358 | 5,295 | 1.139 |
07 Mai 2024 | 5,4125 | -0,10 | -1,78% | 5,428 | 5,4515 | 5,3865 | 11.653 |
03 Mai 2024 | 5,5105 | 0,09 | 1,63% | 5,476 | 5,5955 | 5,4715 | 39.368 |
02 Mai 2024 | 5,422 | 0,36 | 7,07% | 5,34 | 5,429 | 5,321 | 79.467 |
01 Mai 2024 | 5,064 | 0,02 | 0,37% | 5,006 | 5,0735 | 4,9863 | 27.597 |
30 Abr 2024 | 5,0455 | -0,07 | -1,43% | 5,122 | 5,122 | 5,036 | 43.130 |
29 Abr 2024 | 5,1185 | 0,03 | 0,59% | 5,144 | 5,144 | 5,0615 | 51.431 |
26 Abr 2024 | 5,0885 | 0,20 | 4,05% | 5,13 | 5,1555 | 5,0845 | 8.990 |
25 Abr 2024 | 4,8903 | 0,00 | 0,01% | 4,90 | 4,90 | 4,842 | 4.555 |
24 Abr 2024 | 4,8898 | 0,12 | 2,61% | 4,8975 | 4,936 | 4,8845 | 9.260 |
23 Abr 2024 | 4,7653 | 0,14 | 3,03% | 4,7653 | 4,7653 | 4,7653 | 0 |
22 Abr 2024 | 4,625 | 0,07 | 1,56% | 4,628 | 4,6328 | 4,6193 | 12.004 |
19 Abr 2024 | 4,554 | -0,09 | -2,01% | 4,5205 | 4,5672 | 4,512 | 5.790 |
18 Abr 2024 | 4,6473 | 0,07 | 1,43% | 4,648 | 4,6595 | 4,6093 | 21.001 |
17 Abr 2024 | 4,5818 | -0,02 | -0,33% | 4,6145 | 4,643 | 4,5743 | 1.035 |
16 Abr 2024 | 4,597 | -0,13 | -2,65% | 4,58 | 4,602 | 4,5598 | 3.260 |
15 Abr 2024 | 4,722 | 0,03 | 0,57% | 4,697 | 4,722 | 4,693 | 115.290 |
12 Abr 2024 | 4,6953 | -0,12 | -2,53% | 4,861 | 4,861 | 4,6775 | 9.048 |
11 Abr 2024 | 4,817 | 0,03 | 0,67% | 4,8715 | 4,878 | 4,811 | 6.001 |
10 Abr 2024 | 4,785 | -0,06 | -1,21% | 4,8975 | 4,8975 | 4,7738 | 18.525 |
09 Abr 2024 | 4,8435 | 0,06 | 1,35% | 4,80 | 4,853 | 4,7913 | 13.000 |
08 Abr 2024 | 4,779 | 0,03 | 0,53% | 4,75 | 4,793 | 4,7333 | 54.028 |
05 Abr 2024 | 4,754 | -0,09 | -1,79% | 4,754 | 4,7808 | 4,741 | 4.513 |
04 Abr 2024 | 4,8408 | 0,03 | 0,63% | 4,8495 | 4,8575 | 4,8385 | 688 |
03 Abr 2024 | 4,8105 | -0,09 | -1,76% | 4,774 | 4,8168 | 4,7578 | 37.469 |
02 Abr 2024 | 4,8968 | 0,07 | 1,41% | 4,817 | 4,9138 | 4,817 | 2.825 |
28 Mar 2024 | 4,8288 | 0,13 | 2,74% | 4,7975 | 4,8453 | 4,7975 | 41.807 |
27 Mar 2024 | 4,6998 | -0,04 | -0,87% | 4,704 | 4,7093 | 4,6645 | 2.105 |
26 Mar 2024 | 4,741 | 0,01 | 0,23% | 4,776 | 4,7878 | 4,7353 | 6.061 |
25 Mar 2024 | 4,73 | -0,05 | -1,05% | 4,738 | 4,765 | 4,7185 | 19.662 |
22 Mar 2024 | 4,78 | -0,09 | -1,86% | 4,7775 | 4,782 | 4,7328 | 6.553 |
21 Mar 2024 | 4,8705 | -0,04 | -0,71% | 4,9215 | 4,9215 | 4,8513 | 9.759 |
20 Mar 2024 | 4,9055 | 0,02 | 0,37% | 4,9095 | 4,9425 | 4,888 | 210 |
19 Mar 2024 | 4,8875 | -0,03 | -0,55% | 4,85 | 4,889 | 4,829 | 1.005 |
18 Mar 2024 | 4,9148 | 0,01 | 0,23% | 4,9148 | 4,9148 | 4,9148 | 0 |
15 Mar 2024 | 4,9033 | 0,02 | 0,44% | 4,8845 | 4,9255 | 4,875 | 3.000 |
14 Mar 2024 | 4,882 | -0,18 | -3,56% | 4,9955 | 4,9955 | 4,8763 | 661 |
13 Mar 2024 | 5,062 | 0,06 | 1,14% | 5,017 | 5,115 | 5,017 | 46.699 |
12 Mar 2024 | 5,005 | 0,16 | 3,20% | 5,032 | 5,035 | 4,9582 | 44.690 |
11 Mar 2024 | 4,85 | 0,19 | 4,09% | 4,792 | 4,8713 | 4,7828 | 14.518 |
08 Mar 2024 | 4,6593 | 0,03 | 0,60% | 4,656 | 4,6993 | 4,6428 | 205 |
07 Mar 2024 | 4,6315 | -0,10 | -2,21% | 4,639 | 4,651 | 4,6005 | 36.001 |
06 Mar 2024 | 4,736 | 0,17 | 3,70% | 4,744 | 4,7513 | 4,7165 | 980 |
05 Mar 2024 | 4,567 | -0,09 | -1,92% | 4,582 | 4,5848 | 4,5668 | 10.003 |
04 Mar 2024 | 4,6565 | -0,13 | -2,71% | 4,7585 | 4,7698 | 4,6565 | 87 |
01 Mar 2024 | 4,786 | 0,11 | 2,45% | 4,816 | 4,816 | 4,758 | 710 |
29 Fev 2024 | 4,6718 | 0,01 | 0,28% | 4,6965 | 4,735 | 4,669 | 4.553 |
28 Fev 2024 | 4,6588 | -0,20 | -4,11% | 4,70 | 4,7285 | 4,6558 | 17.073 |
27 Fev 2024 | 4,8583 | 0,14 | 2,94% | 4,84 | 4,8733 | 4,807 | 14.137 |
26 Fev 2024 | 4,7195 | 0,05 | 1,10% | 4,742 | 4,7627 | 4,6633 | 18.220 |
23 Fev 2024 | 4,6682 | 0,02 | 0,52% | 4,674 | 4,6778 | 4,6585 | 400 |
22 Fev 2024 | 4,644 | 0,04 | 0,82% | 4,714 | 4,714 | 4,626 | 15.681 |
21 Fev 2024 | 4,6063 | 0,15 | 3,26% | 4,624 | 4,649 | 4,5933 | 23.265 |
20 Fev 2024 | 4,461 | -0,03 | -0,75% | 4,461 | 4,461 | 4,461 | 0 |
19 Fev 2024 | 4,4945 | -0,09 | -2,05% | 4,5075 | 4,5075 | 4,4723 | 35.722 |
16 Fev 2024 | 4,5885 | 0,13 | 2,90% | 4,572 | 4,624 | 4,572 | 2.418 |
15 Fev 2024 | 4,459 | 0,05 | 1,24% | 4,458 | 4,485 | 4,4293 | 1.167 |
14 Fev 2024 | 4,4045 | 0,05 | 1,21% | 4,428 | 4,448 | 4,3963 | 6.000 |
13 Fev 2024 | 4,352 | -0,11 | -2,54% | 4,479 | 4,5548 | 4,3458 | 8.000 |
12 Fev 2024 | 4,4655 | 0,15 | 3,48% | 4,3485 | 4,499 | 4,2578 | 10.836 |