Cotações Históricas HWVL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 19,913 | -0,01 | -0,04% | 19,808 | 19,925 | 19,783 | 565 |
23 Mai 2024 | 19,92 | -0,01 | -0,06% | 19,92 | 19,92 | 19,92 | 2.050 |
22 Mai 2024 | 19,931 | -0,01 | -0,07% | 19,902 | 19,9695 | 19,894 | 6.093 |
21 Mai 2024 | 19,944 | -0,08 | -0,39% | 19,944 | 19,944 | 19,944 | 0 |
20 Mai 2024 | 20,0215 | 0,13 | 0,63% | 20,0215 | 20,0215 | 20,0215 | 0 |
17 Mai 2024 | 19,896 | -0,10 | -0,50% | 19,896 | 19,896 | 19,896 | 0 |
16 Mai 2024 | 19,996 | -0,06 | -0,32% | 20,05 | 20,05 | 19,963 | 550 |
15 Mai 2024 | 20,06 | 0,31 | 1,55% | 19,85 | 20,06 | 19,802 | 746 |
14 Mai 2024 | 19,754 | 0,06 | 0,29% | 19,754 | 19,754 | 19,754 | 0 |
13 Mai 2024 | 19,696 | 0,08 | 0,42% | 19,698 | 19,723 | 19,67 | 500 |
10 Mai 2024 | 19,614 | 0,10 | 0,50% | 19,614 | 19,614 | 19,614 | 0 |
09 Mai 2024 | 19,517 | 0,09 | 0,47% | 19,517 | 19,517 | 19,517 | 0 |
08 Mai 2024 | 19,426 | -0,10 | -0,51% | 19,426 | 19,426 | 19,426 | 3.600 |
07 Mai 2024 | 19,526 | 0,29 | 1,49% | 19,526 | 19,526 | 19,526 | 0 |
03 Mai 2024 | 19,24 | 0,24 | 1,26% | 19,264 | 19,27 | 19,205 | 650 |
02 Mai 2024 | 19,001 | 0,12 | 0,64% | 19,001 | 19,001 | 19,001 | 0 |
01 Mai 2024 | 18,88 | -0,26 | -1,37% | 18,88 | 18,88 | 18,88 | 0 |
30 Abr 2024 | 19,142 | -0,13 | -0,65% | 19,142 | 19,142 | 19,142 | 0 |
29 Abr 2024 | 19,268 | 0,09 | 0,49% | 19,268 | 19,293 | 19,225 | 370 |
26 Abr 2024 | 19,175 | 0,17 | 0,91% | 19,236 | 19,236 | 19,169 | 375 |
25 Abr 2024 | 19,003 | -0,10 | -0,52% | 19,003 | 19,003 | 19,003 | 0 |
24 Abr 2024 | 19,102 | -0,05 | -0,28% | 19,206 | 19,209 | 19,083 | 24 |
23 Abr 2024 | 19,156 | 0,29 | 1,54% | 19,164 | 19,186 | 19,132 | 450 |
22 Abr 2024 | 18,865 | -0,03 | -0,15% | 18,865 | 18,865 | 18,865 | 0 |
19 Abr 2024 | 18,894 | -0,12 | -0,64% | 18,916 | 18,948 | 18,89 | 541 |
18 Abr 2024 | 19,016 | 0,09 | 0,45% | 19,016 | 19,016 | 19,016 | 0 |
17 Abr 2024 | 18,93 | -0,08 | -0,43% | 18,93 | 18,93 | 18,93 | 0 |
16 Abr 2024 | 19,011 | -0,28 | -1,44% | 19,011 | 19,011 | 19,011 | 0 |
15 Abr 2024 | 19,289 | 0,01 | 0,03% | 19,289 | 19,289 | 19,289 | 0 |
12 Abr 2024 | 19,283 | -0,09 | -0,44% | 19,283 | 19,283 | 19,283 | 0 |
11 Abr 2024 | 19,369 | -0,14 | -0,71% | 19,478 | 19,478 | 19,323 | 1.650 |
10 Abr 2024 | 19,507 | -0,12 | -0,61% | 19,507 | 19,507 | 19,507 | 0 |
09 Abr 2024 | 19,626 | -0,13 | -0,68% | 19,626 | 19,626 | 19,626 | 0 |
08 Abr 2024 | 19,76 | 0,10 | 0,52% | 19,742 | 19,799 | 19,675 | 1.221 |
05 Abr 2024 | 19,658 | -0,23 | -1,17% | 19,622 | 19,668 | 19,532 | 299 |
04 Abr 2024 | 19,89 | 0,08 | 0,41% | 19,89 | 19,89 | 19,89 | 0 |
03 Abr 2024 | 19,809 | 0,12 | 0,61% | 19,809 | 19,809 | 19,809 | 0 |
02 Abr 2024 | 19,688 | -0,29 | -1,46% | 19,688 | 19,688 | 19,688 | 0 |
28 Mar 2024 | 19,979 | 0,12 | 0,62% | 19,979 | 19,979 | 19,979 | 0 |
27 Mar 2024 | 19,856 | -0,01 | -0,07% | 19,856 | 19,856 | 19,856 | 4.000 |
26 Mar 2024 | 19,869 | 0,03 | 0,14% | 19,912 | 19,912 | 19,843 | 2.208 |
25 Mar 2024 | 19,842 | -0,04 | -0,22% | 19,794 | 19,858 | 19,756 | 6.600 |
22 Mar 2024 | 19,886 | -0,13 | -0,64% | 19,862 | 19,90 | 19,841 | 26.555 |
21 Mar 2024 | 20,015 | 0,39 | 1,99% | 19,926 | 20,015 | 19,857 | 6.471 |
20 Mar 2024 | 19,624 | 0,05 | 0,27% | 19,624 | 19,624 | 19,624 | 0 |
19 Mar 2024 | 19,572 | 0,05 | 0,25% | 19,572 | 19,572 | 19,572 | 0 |
18 Mar 2024 | 19,524 | 0,08 | 0,41% | 19,56 | 19,57 | 19,515 | 14.062 |
15 Mar 2024 | 19,444 | -0,05 | -0,27% | 19,444 | 19,444 | 19,444 | 400 |
14 Mar 2024 | 19,496 | -0,09 | -0,47% | 19,496 | 19,496 | 19,496 | 0 |
13 Mar 2024 | 19,589 | 0,05 | 0,24% | 19,62 | 19,636 | 19,588 | 2.452 |
12 Mar 2024 | 19,543 | 0,18 | 0,94% | 19,358 | 19,608 | 19,358 | 230 |
11 Mar 2024 | 19,361 | -0,15 | -0,77% | 19,33 | 19,38 | 19,297 | 6.889 |
08 Mar 2024 | 19,511 | 0,02 | 0,08% | 19,511 | 19,511 | 19,511 | 0 |
07 Mar 2024 | 19,496 | 0,14 | 0,74% | 19,496 | 19,496 | 19,496 | 0 |
06 Mar 2024 | 19,353 | 0,18 | 0,93% | 19,353 | 19,353 | 19,353 | 0 |
05 Mar 2024 | 19,175 | -0,12 | -0,60% | 19,198 | 19,255 | 19,159 | 3.541 |
04 Mar 2024 | 19,291 | 0,06 | 0,31% | 19,291 | 19,291 | 19,291 | 0 |
01 Mar 2024 | 19,232 | 0,21 | 1,08% | 19,232 | 19,232 | 19,232 | 0 |
29 Fev 2024 | 19,026 | 0,00 | 0,02% | 19,074 | 19,112 | 18,956 | 651 |
28 Fev 2024 | 19,022 | -0,04 | -0,21% | 19,06 | 19,06 | 19,018 | 2.510 |