Cotações Históricas HSXU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 16,893 | -0,05 | -0,31% | 16,96 | 16,968 | 16,859 | 1.000 |
27 Jun 2024 | 16,945 | -0,08 | -0,49% | 16,945 | 16,945 | 16,945 | 0 |
26 Jun 2024 | 17,028 | -0,07 | -0,42% | 17,028 | 17,028 | 17,028 | 0 |
25 Jun 2024 | 17,099 | -0,13 | -0,77% | 17,099 | 17,099 | 17,099 | 0 |
24 Jun 2024 | 17,232 | 0,22 | 1,30% | 17,23 | 17,279 | 17,193 | 4.481 |
21 Jun 2024 | 17,011 | -0,17 | -1,00% | 17,018 | 17,06 | 16,917 | 2.500 |
20 Jun 2024 | 17,182 | 0,11 | 0,65% | 17,182 | 17,182 | 17,182 | 0 |
19 Jun 2024 | 17,071 | -0,05 | -0,27% | 17,071 | 17,071 | 17,071 | 0 |
18 Jun 2024 | 17,117 | 0,17 | 1,02% | 17,117 | 17,117 | 17,117 | 0 |
17 Jun 2024 | 16,945 | 0,11 | 0,63% | 16,945 | 16,945 | 16,945 | 0 |
14 Jun 2024 | 16,839 | -0,29 | -1,71% | 17,002 | 17,013 | 16,733 | 1.500 |
13 Jun 2024 | 17,132 | -0,43 | -2,46% | 17,34 | 17,34 | 17,122 | 500 |
12 Jun 2024 | 17,564 | 0,43 | 2,49% | 17,30 | 17,585 | 17,277 | 7.131 |
11 Jun 2024 | 17,137 | -0,15 | -0,84% | 17,137 | 17,137 | 17,137 | 0 |
10 Jun 2024 | 17,282 | -0,19 | -1,08% | 17,268 | 17,283 | 17,189 | 380 |
07 Jun 2024 | 17,47 | -0,16 | -0,92% | 17,47 | 17,47 | 17,47 | 0 |
06 Jun 2024 | 17,632 | 0,11 | 0,65% | 17,646 | 17,959 | 17,571 | 1.936 |
05 Jun 2024 | 17,518 | 0,17 | 0,96% | 17,534 | 17,534 | 17,49 | 2.333 |
04 Jun 2024 | 17,351 | -0,09 | -0,49% | 17,351 | 17,351 | 17,351 | 0 |
03 Jun 2024 | 17,437 | 0,14 | 0,83% | 17,402 | 17,475 | 17,335 | 1.452 |
31 Mai 2024 | 17,293 | 0,05 | 0,30% | 17,293 | 17,293 | 17,293 | 0 |
30 Mai 2024 | 17,242 | 0,22 | 1,30% | 17,242 | 17,242 | 17,242 | 0 |
29 Mai 2024 | 17,021 | -0,26 | -1,53% | 17,021 | 17,021 | 17,021 | 0 |
28 Mai 2024 | 17,285 | 0,02 | 0,11% | 17,285 | 17,285 | 17,285 | 0 |
24 Mai 2024 | 17,266 | 0,05 | 0,31% | 17,27 | 17,285 | 17,251 | 4.475 |
23 Mai 2024 | 17,212 | -0,01 | -0,06% | 17,206 | 17,273 | 17,179 | 1.000 |
22 Mai 2024 | 17,222 | -0,02 | -0,12% | 17,222 | 17,222 | 17,222 | 0 |
21 Mai 2024 | 17,243 | -0,04 | -0,23% | 17,243 | 17,243 | 17,243 | 0 |
20 Mai 2024 | 17,282 | 0,03 | 0,16% | 17,304 | 17,309 | 17,259 | 932 |
17 Mai 2024 | 17,255 | 0,01 | 0,05% | 17,255 | 17,255 | 17,255 | 0 |
16 Mai 2024 | 17,247 | -0,05 | -0,27% | 17,247 | 17,247 | 17,247 | 0 |
15 Mai 2024 | 17,294 | 0,18 | 1,07% | 17,294 | 17,294 | 17,294 | 0 |
14 Mai 2024 | 17,111 | 0,07 | 0,44% | 17,082 | 17,123 | 17,053 | 935 |
13 Mai 2024 | 17,036 | 0,03 | 0,20% | 17,02 | 17,074 | 17,02 | 1.228 |
10 Mai 2024 | 17,002 | 0,16 | 0,93% | 17,002 | 17,002 | 17,002 | 0 |
09 Mai 2024 | 16,845 | 0,16 | 0,98% | 16,845 | 16,845 | 16,845 | 0 |
08 Mai 2024 | 16,681 | 0,04 | 0,22% | 16,646 | 16,713 | 16,646 | 3.603 |
07 Mai 2024 | 16,645 | 0,35 | 2,12% | 16,462 | 16,659 | 16,462 | 7.117 |
03 Mai 2024 | 16,299 | 0,22 | 1,34% | 16,299 | 16,299 | 16,299 | 0 |
02 Mai 2024 | 16,083 | 0,08 | 0,49% | 16,158 | 16,164 | 16,047 | 3.004 |
01 Mai 2024 | 16,004 | -0,10 | -0,60% | 15,95 | 16,044 | 15,95 | 67 |
30 Abr 2024 | 16,101 | -0,20 | -1,20% | 16,226 | 16,292 | 16,095 | 4.300 |
29 Abr 2024 | 16,297 | 0,15 | 0,90% | 16,336 | 16,421 | 16,282 | 3.911 |
26 Abr 2024 | 16,152 | 0,16 | 0,98% | 16,152 | 16,152 | 16,152 | 0 |
25 Abr 2024 | 15,996 | -0,04 | -0,27% | 15,996 | 15,996 | 15,996 | 0 |
24 Abr 2024 | 16,039 | -0,11 | -0,68% | 16,039 | 16,039 | 16,039 | 0 |
23 Abr 2024 | 16,149 | 0,27 | 1,72% | 16,026 | 16,153 | 16,01 | 6.685 |
22 Abr 2024 | 15,876 | 0,07 | 0,43% | 15,876 | 15,876 | 15,876 | 0 |
19 Abr 2024 | 15,808 | -0,02 | -0,11% | 15,808 | 15,808 | 15,808 | 0 |
18 Abr 2024 | 15,825 | 0,15 | 0,99% | 15,825 | 15,825 | 15,825 | 0 |
17 Abr 2024 | 15,67 | 0,03 | 0,20% | 15,67 | 15,67 | 15,67 | 0 |
16 Abr 2024 | 15,638 | -0,24 | -1,49% | 15,638 | 15,638 | 15,638 | 0 |
15 Abr 2024 | 15,875 | 0,06 | 0,37% | 15,875 | 15,875 | 15,875 | 3.904 |
12 Abr 2024 | 15,817 | -0,08 | -0,50% | 15,817 | 15,817 | 15,817 | 0 |
11 Abr 2024 | 15,896 | -0,12 | -0,73% | 15,878 | 16,076 | 15,824 | 282 |
10 Abr 2024 | 16,013 | -0,15 | -0,92% | 16,126 | 16,127 | 15,921 | 3.911 |
09 Abr 2024 | 16,161 | -0,10 | -0,63% | 16,161 | 16,161 | 16,161 | 0 |
08 Abr 2024 | 16,263 | 0,13 | 0,80% | 16,263 | 16,263 | 16,263 | 0 |
05 Abr 2024 | 16,134 | -0,23 | -1,41% | 16,134 | 16,134 | 16,134 | 0 |
04 Abr 2024 | 16,365 | 0,09 | 0,56% | 16,365 | 16,365 | 16,365 | 0 |
03 Abr 2024 | 16,274 | 0,10 | 0,60% | 16,274 | 16,274 | 16,274 | 0 |
02 Abr 2024 | 16,177 | -0,25 | -1,52% | 16,177 | 16,177 | 16,177 | 0 |