Cotações Históricas HSUK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 18,522 | 0,13 | 0,69% | 18,522 | 18,522 | 18,522 | 6 |
09 Mai 2024 | 18,395 | 0,10 | 0,56% | 18,356 | 18,514 | 18,253 | 957 |
08 Mai 2024 | 18,292 | 0,07 | 0,37% | 18,278 | 18,316 | 18,248 | 1.013 |
07 Mai 2024 | 18,224 | 0,36 | 1,99% | 18,126 | 18,238 | 18,061 | 2.479 |
03 Mai 2024 | 17,868 | 0,11 | 0,64% | 17,828 | 17,944 | 17,828 | 27 |
02 Mai 2024 | 17,754 | 0,02 | 0,11% | 17,788 | 17,794 | 17,754 | 3.909 |
01 Mai 2024 | 17,735 | 0,03 | 0,18% | 17,774 | 17,774 | 17,723 | 587 |
30 Abr 2024 | 17,704 | -0,07 | -0,42% | 17,822 | 17,839 | 17,704 | 107 |
29 Abr 2024 | 17,778 | 0,05 | 0,27% | 17,858 | 17,878 | 17,774 | 80 |
26 Abr 2024 | 17,73 | 0,17 | 0,98% | 17,676 | 17,736 | 17,612 | 77 |
25 Abr 2024 | 17,558 | 0,14 | 0,79% | 17,51 | 17,643 | 17,50 | 187 |
24 Abr 2024 | 17,42 | -0,04 | -0,20% | 17,552 | 17,577 | 17,414 | 44 |
23 Abr 2024 | 17,455 | 0,06 | 0,32% | 17,494 | 17,538 | 17,412 | 2.312 |
22 Abr 2024 | 17,399 | 0,32 | 1,87% | 17,399 | 17,399 | 17,399 | 127 |
19 Abr 2024 | 17,08 | 0,07 | 0,39% | 17,048 | 17,091 | 16,873 | 339 |
18 Abr 2024 | 17,013 | 0,06 | 0,37% | 17,02 | 17,024 | 16,945 | 7.216 |
17 Abr 2024 | 16,951 | 0,09 | 0,55% | 16,951 | 16,951 | 16,951 | 356 |
16 Abr 2024 | 16,858 | -0,33 | -1,90% | 17,036 | 17,036 | 16,812 | 971 |
15 Abr 2024 | 17,184 | -0,11 | -0,61% | 17,196 | 17,302 | 17,18 | 960 |
12 Abr 2024 | 17,29 | 0,11 | 0,67% | 17,324 | 17,365 | 17,214 | 7.402 |
11 Abr 2024 | 17,175 | -0,07 | -0,41% | 17,222 | 17,25 | 17,114 | 4.366 |
10 Abr 2024 | 17,246 | 0,02 | 0,13% | 17,286 | 17,35 | 17,142 | 702 |
09 Abr 2024 | 17,223 | -0,07 | -0,39% | 17,304 | 17,311 | 17,192 | 1.603 |
08 Abr 2024 | 17,29 | 0,05 | 0,32% | 17,264 | 17,327 | 17,187 | 530 |
05 Abr 2024 | 17,235 | -0,22 | -1,25% | 17,358 | 17,358 | 17,204 | 316 |
04 Abr 2024 | 17,454 | 0,13 | 0,77% | 17,442 | 17,467 | 17,44 | 835 |
03 Abr 2024 | 17,321 | 0,02 | 0,10% | 17,208 | 17,332 | 17,205 | 2.370 |
02 Abr 2024 | 17,303 | -0,16 | -0,91% | 17,406 | 17,406 | 17,273 | 1.414 |
28 Mar 2024 | 17,462 | 0,09 | 0,49% | 17,444 | 17,51 | 17,391 | 38 |
27 Mar 2024 | 17,377 | 0,09 | 0,50% | 17,332 | 17,409 | 17,27 | 5 |
26 Mar 2024 | 17,291 | 0,06 | 0,37% | 17,196 | 17,292 | 17,183 | 6 |
25 Mar 2024 | 17,227 | -0,06 | -0,36% | 17,227 | 17,227 | 17,227 | 252 |
22 Mar 2024 | 17,289 | 0,13 | 0,76% | 17,218 | 17,362 | 17,183 | 680 |
21 Mar 2024 | 17,158 | 0,30 | 1,76% | 17,056 | 17,189 | 16,917 | 3.953 |
20 Mar 2024 | 16,862 | 0,03 | 0,17% | 16,812 | 16,89 | 16,789 | 3.304 |
19 Mar 2024 | 16,833 | -0,12 | -0,70% | 16,828 | 16,842 | 16,78 | 41 |
18 Mar 2024 | 16,952 | -0,03 | -0,15% | 16,952 | 16,952 | 16,952 | 135 |
15 Mar 2024 | 16,977 | -0,15 | -0,88% | 16,977 | 16,977 | 16,977 | 23 |
14 Mar 2024 | 17,127 | -0,05 | -0,31% | 17,256 | 17,258 | 17,084 | 23 |
13 Mar 2024 | 17,181 | 0,00 | -0,02% | 17,202 | 17,223 | 17,115 | 710 |
12 Mar 2024 | 17,184 | 0,16 | 0,93% | 17,15 | 17,222 | 17,123 | 96 |
11 Mar 2024 | 17,026 | 0,03 | 0,16% | 17,034 | 17,034 | 16,923 | 711 |
08 Mar 2024 | 16,998 | -0,03 | -0,15% | 16,998 | 16,998 | 16,998 | 2 |
07 Mar 2024 | 17,023 | 0,16 | 0,97% | 17,023 | 17,023 | 17,023 | 119 |
06 Mar 2024 | 16,86 | 0,00 | -0,02% | 16,912 | 16,932 | 16,844 | 12.290 |
05 Mar 2024 | 16,864 | 0,05 | 0,30% | 16,854 | 16,883 | 16,811 | 127 |
04 Mar 2024 | 16,813 | -0,06 | -0,36% | 16,813 | 16,813 | 16,813 | 227 |
01 Mar 2024 | 16,874 | 0,22 | 1,31% | 16,874 | 16,874 | 16,874 | 10 |
29 Fev 2024 | 16,656 | -0,01 | -0,05% | 16,618 | 16,80 | 16,618 | 976 |
28 Fev 2024 | 16,665 | -0,21 | -1,25% | 16,764 | 16,764 | 16,635 | 760 |
27 Fev 2024 | 16,876 | 0,04 | 0,21% | 16,906 | 16,922 | 16,827 | 31 |
26 Fev 2024 | 16,84 | 0,05 | 0,30% | 16,83 | 16,884 | 16,791 | 306 |
23 Fev 2024 | 16,79 | 0,01 | 0,08% | 16,756 | 16,817 | 16,726 | 72 |
22 Fev 2024 | 16,776 | 0,14 | 0,86% | 16,668 | 16,781 | 16,647 | 20 |
21 Fev 2024 | 16,633 | -0,05 | -0,31% | 16,752 | 16,752 | 16,62 | 486 |
20 Fev 2024 | 16,685 | 0,18 | 1,09% | 16,59 | 16,704 | 16,571 | 65 |
19 Fev 2024 | 16,505 | 0,04 | 0,26% | 16,484 | 16,518 | 16,454 | 434 |
16 Fev 2024 | 16,462 | 0,22 | 1,37% | 16,462 | 16,462 | 16,462 | 39 |
15 Fev 2024 | 16,24 | 0,16 | 0,99% | 16,236 | 16,277 | 16,145 | 320 |
14 Fev 2024 | 16,081 | 0,19 | 1,19% | 16,066 | 16,157 | 16,003 | 10 |
13 Fev 2024 | 15,892 | -0,13 | -0,79% | 15,932 | 15,961 | 15,858 | 2.971 |
12 Fev 2024 | 16,018 | -0,01 | -0,06% | 16,00 | 16,06 | 15,993 | 1.409 |