Cotações Históricas HWVS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 15,672 | 0,02 | 0,11% | 15,672 | 15,672 | 15,672 | 0 |
22 Mai 2024 | 15,655 | -0,02 | -0,15% | 15,668 | 15,671 | 15,634 | 174 |
21 Mai 2024 | 15,678 | -0,06 | -0,38% | 15,678 | 15,678 | 15,678 | 0 |
20 Mai 2024 | 15,738 | 0,08 | 0,52% | 15,738 | 15,738 | 15,738 | 0 |
17 Mai 2024 | 15,657 | -0,12 | -0,77% | 15,657 | 15,657 | 15,657 | 0 |
16 Mai 2024 | 15,778 | 0,00 | 0,01% | 15,778 | 15,778 | 15,778 | 0 |
15 Mai 2024 | 15,777 | 0,07 | 0,47% | 15,777 | 15,777 | 15,777 | 0 |
14 Mai 2024 | 15,703 | 0,01 | 0,08% | 15,703 | 15,703 | 15,703 | 0 |
13 Mai 2024 | 15,691 | 0,02 | 0,11% | 15,691 | 15,691 | 15,691 | 0 |
10 Mai 2024 | 15,673 | 0,07 | 0,47% | 15,673 | 15,673 | 15,673 | 0 |
09 Mai 2024 | 15,60 | 0,05 | 0,32% | 15,60 | 15,60 | 15,60 | 0 |
08 Mai 2024 | 15,551 | -0,01 | -0,08% | 15,551 | 15,551 | 15,551 | 0 |
07 Mai 2024 | 15,564 | 0,23 | 1,51% | 15,564 | 15,564 | 15,564 | 129 |
03 Mai 2024 | 15,333 | 0,13 | 0,83% | 15,348 | 15,37 | 15,31 | 650 |
02 Mai 2024 | 15,207 | 0,09 | 0,62% | 15,207 | 15,207 | 15,207 | 0 |
01 Mai 2024 | 15,113 | -0,17 | -1,08% | 15,113 | 15,113 | 15,113 | 0 |
30 Abr 2024 | 15,278 | -0,07 | -0,48% | 15,278 | 15,278 | 15,278 | 0 |
29 Abr 2024 | 15,352 | -0,05 | -0,29% | 15,352 | 15,352 | 15,352 | 130 |
26 Abr 2024 | 15,397 | 0,19 | 1,26% | 15,397 | 15,397 | 15,397 | 0 |
25 Abr 2024 | 15,206 | -0,16 | -1,04% | 15,206 | 15,206 | 15,206 | 0 |
24 Abr 2024 | 15,366 | -0,03 | -0,21% | 15,366 | 15,366 | 15,366 | 0 |
23 Abr 2024 | 15,398 | 0,10 | 0,68% | 15,408 | 15,413 | 15,389 | 557 |
22 Abr 2024 | 15,294 | 0,07 | 0,47% | 15,294 | 15,294 | 15,294 | 130 |
19 Abr 2024 | 15,222 | -0,03 | -0,20% | 15,222 | 15,222 | 15,222 | 0 |
18 Abr 2024 | 15,252 | 0,05 | 0,31% | 15,252 | 15,252 | 15,252 | 0 |
17 Abr 2024 | 15,205 | -0,08 | -0,52% | 15,205 | 15,205 | 15,205 | 0 |
16 Abr 2024 | 15,285 | -0,20 | -1,27% | 15,285 | 15,285 | 15,285 | 0 |
15 Abr 2024 | 15,481 | -0,01 | -0,08% | 15,481 | 15,481 | 15,481 | 129 |
12 Abr 2024 | 15,493 | 0,02 | 0,10% | 15,493 | 15,493 | 15,493 | 0 |
11 Abr 2024 | 15,478 | -0,08 | -0,50% | 15,478 | 15,478 | 15,478 | 0 |
10 Abr 2024 | 15,556 | 0,06 | 0,41% | 15,556 | 15,556 | 15,556 | 0 |
09 Abr 2024 | 15,492 | -0,13 | -0,81% | 15,492 | 15,492 | 15,492 | 0 |
08 Abr 2024 | 15,618 | 0,03 | 0,22% | 15,618 | 15,618 | 15,618 | 107 |
05 Abr 2024 | 15,584 | -0,12 | -0,78% | 15,584 | 15,584 | 15,584 | 1 |
04 Abr 2024 | 15,706 | 0,03 | 0,17% | 15,706 | 15,706 | 15,706 | 197 |
03 Abr 2024 | 15,68 | 0,02 | 0,12% | 15,68 | 15,68 | 15,68 | 125 |
02 Abr 2024 | 15,661 | -0,14 | -0,91% | 15,668 | 15,68 | 15,65 | 831 |
28 Mar 2024 | 15,805 | 0,08 | 0,50% | 15,805 | 15,805 | 15,805 | 623 |
27 Mar 2024 | 15,726 | -0,01 | -0,04% | 15,734 | 15,734 | 15,717 | 2.522 |
26 Mar 2024 | 15,732 | 0,04 | 0,24% | 15,718 | 15,743 | 15,71 | 2.418 |
25 Mar 2024 | 15,694 | -0,06 | -0,38% | 15,712 | 15,732 | 15,625 | 14.729 |
22 Mar 2024 | 15,754 | 0,01 | 0,06% | 15,758 | 15,80 | 15,732 | 19.538 |
21 Mar 2024 | 15,745 | 0,31 | 2,02% | 15,745 | 15,745 | 15,745 | 0 |
20 Mar 2024 | 15,434 | 0,05 | 0,32% | 15,434 | 15,434 | 15,434 | 0 |
19 Mar 2024 | 15,385 | 0,04 | 0,25% | 15,36 | 15,395 | 15,342 | 3.556 |
18 Mar 2024 | 15,347 | 0,07 | 0,47% | 15,347 | 15,347 | 15,347 | 0 |
15 Mar 2024 | 15,275 | -0,01 | -0,07% | 15,275 | 15,275 | 15,275 | 0 |
14 Mar 2024 | 15,286 | -0,02 | -0,13% | 15,286 | 15,286 | 15,286 | 0 |
13 Mar 2024 | 15,306 | 0,01 | 0,08% | 15,346 | 15,346 | 15,288 | 2.240 |
12 Mar 2024 | 15,294 | 0,18 | 1,20% | 15,294 | 15,294 | 15,294 | 0 |
11 Mar 2024 | 15,112 | -0,07 | -0,47% | 15,156 | 15,156 | 15,026 | 14 |
08 Mar 2024 | 15,184 | -0,05 | -0,32% | 15,184 | 15,184 | 15,184 | 0 |
07 Mar 2024 | 15,232 | 0,05 | 0,33% | 15,232 | 15,232 | 15,232 | 0 |
06 Mar 2024 | 15,182 | 0,11 | 0,73% | 15,182 | 15,182 | 15,182 | 0 |
05 Mar 2024 | 15,072 | -0,12 | -0,76% | 15,072 | 15,072 | 15,072 | 0 |
04 Mar 2024 | 15,187 | -0,02 | -0,11% | 15,187 | 15,187 | 15,187 | 0 |
01 Mar 2024 | 15,203 | 0,14 | 0,95% | 15,203 | 15,203 | 15,203 | 296 |
29 Fev 2024 | 15,06 | 0,03 | 0,21% | 15,06 | 15,06 | 15,06 | 0 |
28 Fev 2024 | 15,029 | 0,01 | 0,05% | 15,029 | 15,029 | 15,029 | 0 |
27 Fev 2024 | 15,021 | -0,03 | -0,23% | 15,021 | 15,021 | 15,021 | 0 |
26 Fev 2024 | 15,055 | -0,02 | -0,16% | 15,055 | 15,055 | 15,055 | 0 |