Cotações Históricas HTRD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 3,4785 | 0,05 | 1,53% | 3,4785 | 3,4785 | 3,4785 | 0 |
03 Mai 2024 | 3,426 | 0,02 | 0,54% | 3,426 | 3,426 | 3,426 | 0 |
02 Mai 2024 | 3,4075 | 0,06 | 1,87% | 3,389 | 3,419 | 3,3825 | 1 |
01 Mai 2024 | 3,345 | -0,01 | -0,28% | 3,345 | 3,345 | 3,345 | 1 |
30 Abr 2024 | 3,3545 | 0,00 | 0,04% | 3,383 | 3,383 | 3,3475 | 1.777 |
29 Abr 2024 | 3,353 | 0,07 | 2,26% | 3,353 | 3,353 | 3,353 | 2.031 |
26 Abr 2024 | 3,279 | 0,07 | 2,31% | 3,279 | 3,279 | 3,279 | 0 |
25 Abr 2024 | 3,205 | 0,00 | -0,05% | 3,205 | 3,205 | 3,205 | 50 |
24 Abr 2024 | 3,2065 | 0,04 | 1,14% | 3,214 | 3,23 | 3,187 | 1.059 |
23 Abr 2024 | 3,1705 | 0,00 | 0,11% | 3,1705 | 3,1705 | 3,1705 | 97 |
22 Abr 2024 | 3,167 | -0,03 | -1,05% | 3,208 | 3,2315 | 3,167 | 13.191 |
19 Abr 2024 | 3,2005 | 0,07 | 2,29% | 3,2005 | 3,2005 | 3,2005 | 75 |
18 Abr 2024 | 3,129 | 0,00 | 0,00% | 3,129 | 3,129 | 3,129 | 0 |
17 Abr 2024 | 3,129 | -0,01 | -0,26% | 3,129 | 3,129 | 3,129 | 76 |
16 Abr 2024 | 3,137 | -0,04 | -1,32% | 3,128 | 3,1685 | 3,127 | 2.002 |
15 Abr 2024 | 3,179 | 0,01 | 0,36% | 3,22 | 3,234 | 3,1765 | 3.217 |
12 Abr 2024 | 3,1675 | 0,01 | 0,43% | 3,22 | 3,22 | 3,153 | 5.669 |
11 Abr 2024 | 3,154 | -0,05 | -1,59% | 3,166 | 3,4335 | 3,0785 | 1.223 |
10 Abr 2024 | 3,205 | -0,03 | -0,94% | 3,205 | 3,205 | 3,205 | 100 |
09 Abr 2024 | 3,2355 | -0,01 | -0,19% | 3,253 | 3,253 | 3,234 | 196 |
08 Abr 2024 | 3,2415 | 0,05 | 1,46% | 3,204 | 3,253 | 3,204 | 1.922 |
05 Abr 2024 | 3,195 | 0,12 | 4,04% | 3,113 | 3,2155 | 3,059 | 12.544 |
04 Abr 2024 | 3,071 | 0,08 | 2,73% | 2,992 | 3,0805 | 2,973 | 4.440 |
03 Abr 2024 | 2,9895 | 0,01 | 0,34% | 2,9895 | 2,9895 | 2,9895 | 0 |
02 Abr 2024 | 2,9795 | 0,04 | 1,53% | 3,016 | 3,034 | 2,97 | 4.014 |
28 Mar 2024 | 2,9345 | 0,08 | 2,95% | 2,9345 | 2,9345 | 2,9345 | 2 |
27 Mar 2024 | 2,8505 | 0,02 | 0,80% | 2,8505 | 2,8505 | 2,8505 | 0 |
26 Mar 2024 | 2,828 | -0,07 | -2,47% | 2,888 | 2,9005 | 2,827 | 18.054 |
25 Mar 2024 | 2,8995 | -0,01 | -0,33% | 2,8995 | 2,8995 | 2,8995 | 2.078 |
22 Mar 2024 | 2,909 | -0,04 | -1,47% | 2,95 | 2,969 | 2,909 | 13.116 |
21 Mar 2024 | 2,9525 | 0,13 | 4,53% | 2,889 | 2,9885 | 2,885 | 7.417 |
20 Mar 2024 | 2,8245 | 0,00 | 0,00% | 2,8245 | 2,8245 | 2,8245 | 250 |
19 Mar 2024 | 2,8245 | 0,09 | 3,22% | 2,814 | 2,8325 | 2,8135 | 13.070 |
18 Mar 2024 | 2,7365 | -0,02 | -0,69% | 2,7365 | 2,7365 | 2,7365 | 303 |
15 Mar 2024 | 2,7555 | -0,03 | -1,09% | 2,7555 | 2,7555 | 2,7555 | 0 |
14 Mar 2024 | 2,786 | -0,01 | -0,39% | 2,786 | 2,786 | 2,786 | 75 |
13 Mar 2024 | 2,797 | -0,06 | -2,19% | 2,797 | 2,797 | 2,797 | 0 |
12 Mar 2024 | 2,8595 | -0,01 | -0,30% | 2,865 | 2,884 | 2,828 | 8.313 |
11 Mar 2024 | 2,868 | 0,00 | -0,02% | 2,868 | 2,868 | 2,868 | 154 |
08 Mar 2024 | 2,8685 | 0,03 | 1,11% | 2,891 | 2,891 | 2,8655 | 30 |
07 Mar 2024 | 2,837 | 0,09 | 3,14% | 2,837 | 2,837 | 2,837 | 0 |
06 Mar 2024 | 2,7505 | -0,02 | -0,63% | 2,749 | 2,795 | 2,7485 | 5 |
05 Mar 2024 | 2,768 | -0,03 | -1,18% | 2,787 | 2,8095 | 2,7585 | 1.480 |
04 Mar 2024 | 2,801 | -0,07 | -2,30% | 2,801 | 2,801 | 2,801 | 50 |
01 Mar 2024 | 2,867 | -0,06 | -1,93% | 2,92 | 2,92 | 2,858 | 8.863 |
29 Fev 2024 | 2,9235 | 0,01 | 0,24% | 2,9235 | 2,9235 | 2,9235 | 0 |
28 Fev 2024 | 2,9165 | -0,03 | -1,12% | 2,945 | 2,958 | 2,9055 | 12.765 |
27 Fev 2024 | 2,9495 | -0,04 | -1,19% | 2,971 | 2,9885 | 2,9235 | 160 |
26 Fev 2024 | 2,985 | -0,03 | -1,01% | 3,02 | 3,02 | 2,9605 | 7.530 |
23 Fev 2024 | 3,0155 | 0,00 | -0,13% | 3,0155 | 3,0155 | 3,0155 | 7 |
22 Fev 2024 | 3,0195 | 0,00 | 0,13% | 3,049 | 3,049 | 2,9955 | 5 |
21 Fev 2024 | 3,0155 | -0,02 | -0,81% | 3,06 | 3,0605 | 2,9915 | 1.118 |
20 Fev 2024 | 3,04 | 0,05 | 1,55% | 3,031 | 3,047 | 2,9845 | 329 |
19 Fev 2024 | 2,9935 | -0,02 | -0,75% | 2,9935 | 2,9935 | 2,9935 | 2 |
16 Fev 2024 | 3,016 | 0,00 | -0,08% | 3,006 | 3,029 | 3,006 | 313 |
15 Fev 2024 | 3,0185 | 0,06 | 1,94% | 3,012 | 3,0255 | 3,012 | 1.107 |
14 Fev 2024 | 2,961 | 0,02 | 0,77% | 2,961 | 2,961 | 2,961 | 0 |
13 Fev 2024 | 2,9385 | -0,05 | -1,67% | 2,9385 | 2,9385 | 2,9385 | 75 |
12 Fev 2024 | 2,9885 | 0,04 | 1,29% | 2,9885 | 2,9885 | 2,9885 | 20 |
09 Fev 2024 | 2,9505 | 0,03 | 1,08% | 2,9505 | 2,9505 | 2,9505 | 0 |
08 Fev 2024 | 2,919 | 0,02 | 0,86% | 2,919 | 2,919 | 2,919 | 42 |