Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas HSXD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 15,518 | 0,14 | 0,88% | 15,49 | 15,532 | 15,473 | 2.582 |
| 26 Abr 2024 | 15,382 | 0,15 | 1,00% | 15,448 | 15,703 | 15,381 | 131 |
| 25 Abr 2024 | 15,229 | 0,02 | 0,14% | 15,229 | 15,229 | 15,229 | 1 |
| 24 Abr 2024 | 15,208 | 0,08 | 0,50% | 15,208 | 15,208 | 15,208 | 20.669 |
| 23 Abr 2024 | 15,132 | 0,24 | 1,58% | 15,132 | 15,132 | 15,132 | 550 |
| 22 Abr 2024 | 14,896 | -0,04 | -0,23% | 14,898 | 14,935 | 14,857 | 420 |
| 19 Abr 2024 | 14,931 | -0,18 | -1,18% | 14,931 | 14,931 | 14,931 | 0 |
| 18 Abr 2024 | 15,11 | 0,12 | 0,80% | 15,10 | 15,127 | 15,004 | 1.050 |
| 17 Abr 2024 | 14,99 | 0,07 | 0,49% | 15,002 | 15,082 | 14,962 | 1.496 |
| 16 Abr 2024 | 14,917 | -0,35 | -2,27% | 14,917 | 14,917 | 14,917 | 0 |
| 15 Abr 2024 | 15,264 | -0,06 | -0,40% | 15,348 | 15,376 | 15,233 | 7.930 |
| 12 Abr 2024 | 15,325 | -0,24 | -1,52% | 15,566 | 15,566 | 15,311 | 2.787 |
| 11 Abr 2024 | 15,561 | 0,06 | 0,39% | 15,69 | 15,80 | 15,53 | 4.629 |
| 10 Abr 2024 | 15,50 | -0,20 | -1,26% | 15,852 | 15,858 | 15,487 | 94 |
| 09 Abr 2024 | 15,698 | 0,06 | 0,38% | 15,698 | 15,698 | 15,698 | 0 |
| 08 Abr 2024 | 15,638 | 0,14 | 0,88% | 15,514 | 15,648 | 15,509 | 1.511 |
| 05 Abr 2024 | 15,502 | -0,25 | -1,56% | 15,506 | 15,53 | 15,41 | 1.574 |
| 04 Abr 2024 | 15,747 | 0,14 | 0,89% | 15,722 | 15,768 | 15,667 | 2.747 |
| 03 Abr 2024 | 15,608 | 0,07 | 0,42% | 15,448 | 15,621 | 15,421 | 14.982 |
| 02 Abr 2024 | 15,543 | 0,07 | 0,47% | 15,568 | 15,62 | 15,522 | 4.499 |
| 28 Mar 2024 | 15,47 | 0,14 | 0,88% | 15,454 | 15,489 | 15,389 | 580 |
| 27 Mar 2024 | 15,335 | -0,04 | -0,27% | 15,335 | 15,335 | 15,335 | 0 |
| 26 Mar 2024 | 15,376 | -0,01 | -0,03% | 15,446 | 15,472 | 15,365 | 825 |
| 25 Mar 2024 | 15,381 | 0,00 | 0,00% | 15,381 | 15,381 | 15,381 | 8.001 |
| 22 Mar 2024 | 15,381 | -0,17 | -1,07% | 15,454 | 15,472 | 15,358 | 1.643 |
| 21 Mar 2024 | 15,547 | 0,23 | 1,50% | 15,547 | 15,547 | 15,547 | 0 |
| 20 Mar 2024 | 15,317 | 0,05 | 0,31% | 15,266 | 15,324 | 15,266 | 132 |
| 19 Mar 2024 | 15,269 | -0,15 | -0,95% | 15,269 | 15,269 | 15,269 | 301 |
| 18 Mar 2024 | 15,416 | 0,06 | 0,38% | 15,50 | 15,50 | 15,376 | 68 |
| 15 Mar 2024 | 15,358 | -0,14 | -0,87% | 15,358 | 15,358 | 15,358 | 30.400 |
| 14 Mar 2024 | 15,493 | -0,08 | -0,54% | 15,604 | 15,645 | 15,454 | 35.023 |
| 13 Mar 2024 | 15,577 | -0,01 | -0,09% | 15,577 | 15,577 | 15,577 | 0 |
| 12 Mar 2024 | 15,591 | 0,15 | 0,94% | 15,591 | 15,591 | 15,591 | 0 |
| 11 Mar 2024 | 15,446 | -0,08 | -0,53% | 15,492 | 15,492 | 15,394 | 111 |
| 08 Mar 2024 | 15,528 | 0,11 | 0,69% | 15,528 | 15,528 | 15,528 | 3.870 |
| 07 Mar 2024 | 15,422 | 0,12 | 0,80% | 15,422 | 15,422 | 15,422 | 0 |
| 06 Mar 2024 | 15,30 | 0,27 | 1,78% | 15,30 | 15,30 | 15,30 | 356 |
| 05 Mar 2024 | 15,033 | -0,14 | -0,94% | 15,022 | 15,087 | 15,012 | 684 |
| 04 Mar 2024 | 15,176 | 0,09 | 0,56% | 15,176 | 15,176 | 15,176 | 0 |
| 01 Mar 2024 | 15,091 | 0,15 | 0,99% | 15,056 | 15,094 | 14,987 | 11.481 |
| 29 Fev 2024 | 14,943 | 0,07 | 0,48% | 14,943 | 14,943 | 14,943 | 0 |
| 28 Fev 2024 | 14,872 | -0,24 | -1,58% | 14,978 | 14,978 | 14,861 | 922 |
| 27 Fev 2024 | 15,111 | 0,06 | 0,39% | 15,144 | 15,144 | 15,083 | 816 |
| 26 Fev 2024 | 15,052 | -0,08 | -0,51% | 15,052 | 15,052 | 15,052 | 14 |
| 23 Fev 2024 | 15,129 | 0,05 | 0,32% | 15,129 | 15,129 | 15,129 | 0 |
| 22 Fev 2024 | 15,081 | 0,15 | 1,00% | 15,162 | 15,171 | 15,078 | 1.715 |
| 21 Fev 2024 | 14,932 | 0,03 | 0,17% | 14,936 | 14,969 | 14,869 | 25 |
| 20 Fev 2024 | 14,906 | 0,00 | -0,01% | 14,878 | 14,982 | 14,871 | 49 |
| 19 Fev 2024 | 14,907 | -0,04 | -0,24% | 14,907 | 14,907 | 14,907 | 0 |
| 16 Fev 2024 | 14,943 | 0,15 | 1,05% | 14,908 | 14,962 | 14,876 | 12.852 |
| 15 Fev 2024 | 14,788 | 0,10 | 0,66% | 14,788 | 14,788 | 14,788 | 0 |
| 14 Fev 2024 | 14,691 | 0,10 | 0,71% | 14,728 | 14,73 | 14,579 | 416 |
| 13 Fev 2024 | 14,587 | -0,32 | -2,16% | 14,587 | 14,587 | 14,587 | 0 |
| 12 Fev 2024 | 14,909 | 0,21 | 1,42% | 14,93 | 14,93 | 14,877 | 2.225 |
| 09 Fev 2024 | 14,70 | 0,03 | 0,20% | 14,69 | 14,784 | 14,642 | 50.945 |
| 08 Fev 2024 | 14,67 | -0,09 | -0,62% | 14,748 | 14,748 | 14,632 | 469 |
| 07 Fev 2024 | 14,762 | 0,03 | 0,22% | 14,674 | 14,778 | 14,674 | 668 |
| 06 Fev 2024 | 14,729 | 0,37 | 2,59% | 14,729 | 14,729 | 14,729 | 0 |
| 05 Fev 2024 | 14,357 | 0,00 | 0,03% | 14,384 | 14,438 | 14,331 | 889 |
| 02 Fev 2024 | 14,352 | -0,06 | -0,42% | 14,352 | 14,352 | 14,352 | 4.089 |
| 01 Fev 2024 | 14,412 | -0,04 | -0,28% | 14,412 | 14,412 | 14,412 | 0 |
| 31 Jan 2024 | 14,453 | -0,05 | -0,35% | 14,364 | 14,482 | 14,364 | 5.002 |
