Cotações Históricas HYGG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 4,207 | -0,04 | -1,03% | 4,207 | 4,207 | 4,207 | 169 |
26 Jun 2024 | 4,2508 | -0,02 | -0,46% | 4,243 | 4,2733 | 4,227 | 8.554 |
25 Jun 2024 | 4,2703 | -0,06 | -1,45% | 4,2703 | 4,2703 | 4,2703 | 531 |
24 Jun 2024 | 4,333 | -0,07 | -1,63% | 4,333 | 4,333 | 4,333 | 909 |
21 Jun 2024 | 4,405 | -0,10 | -2,23% | 4,3815 | 4,4168 | 4,3815 | 1.819 |
20 Jun 2024 | 4,5053 | -0,12 | -2,54% | 4,595 | 4,6363 | 4,4905 | 1.668 |
19 Jun 2024 | 4,6225 | 0,06 | 1,24% | 4,6225 | 4,6225 | 4,4975 | 12.592 |
18 Jun 2024 | 4,566 | 0,07 | 1,49% | 4,5805 | 4,6093 | 4,2787 | 437 |
17 Jun 2024 | 4,499 | -0,14 | -3,00% | 4,499 | 4,499 | 4,499 | 731 |
14 Jun 2024 | 4,6383 | -0,17 | -3,55% | 4,689 | 4,8358 | 4,5678 | 471 |
13 Jun 2024 | 4,809 | -0,14 | -2,91% | 4,809 | 4,809 | 4,809 | 236 |
12 Jun 2024 | 4,9533 | 0,13 | 2,78% | 4,9533 | 4,9533 | 4,9533 | 405 |
11 Jun 2024 | 4,8193 | -0,25 | -4,97% | 4,866 | 4,8768 | 4,8135 | 2.159 |
10 Jun 2024 | 5,0715 | 0,06 | 1,18% | 5,031 | 5,0895 | 4,819 | 4.032 |
07 Jun 2024 | 5,0125 | -0,08 | -1,51% | 5,068 | 5,089 | 4,877 | 1.766 |
06 Jun 2024 | 5,0895 | -0,04 | -0,76% | 5,159 | 5,248 | 5,0595 | 14.243 |
05 Jun 2024 | 5,1285 | -0,06 | -1,07% | 5,136 | 5,262 | 5,123 | 36.029 |
04 Jun 2024 | 5,184 | -0,23 | -4,30% | 5,282 | 5,3755 | 5,0925 | 857 |
03 Jun 2024 | 5,417 | 0,04 | 0,80% | 5,471 | 5,59 | 5,309 | 600 |
31 Mai 2024 | 5,374 | 0,14 | 2,74% | 5,374 | 5,374 | 5,374 | 639 |
30 Mai 2024 | 5,2305 | 0,00 | 0,09% | 5,147 | 5,299 | 5,08 | 13.141 |
29 Mai 2024 | 5,226 | -0,27 | -4,87% | 5,479 | 5,5205 | 5,173 | 2.687 |
28 Mai 2024 | 5,4935 | 0,34 | 6,67% | 5,464 | 5,5365 | 5,3165 | 3.971 |
24 Mai 2024 | 5,15 | -0,25 | -4,66% | 5,00 | 5,1695 | 4,9763 | 1.201 |
23 Mai 2024 | 5,402 | 0,23 | 4,42% | 5,192 | 5,92 | 5,1205 | 3.973 |
22 Mai 2024 | 5,1735 | 0,40 | 8,37% | 4,905 | 5,174 | 4,5885 | 2.750 |
21 Mai 2024 | 4,774 | 0,09 | 2,03% | 4,774 | 4,774 | 4,774 | 3 |
20 Mai 2024 | 4,679 | -0,05 | -1,00% | 4,6695 | 4,7098 | 4,5153 | 3.675 |
17 Mai 2024 | 4,7263 | 0,02 | 0,38% | 4,73 | 4,73 | 4,6865 | 692 |
16 Mai 2024 | 4,7082 | -0,08 | -1,61% | 4,7082 | 4,7082 | 4,7082 | 2.476 |
15 Mai 2024 | 4,7852 | -0,07 | -1,50% | 4,835 | 5,256 | 4,7215 | 4.425 |
14 Mai 2024 | 4,8583 | 0,35 | 7,76% | 4,655 | 4,993 | 4,655 | 754 |
13 Mai 2024 | 4,5085 | 0,10 | 2,29% | 4,5285 | 4,5285 | 4,4988 | 1.702 |
10 Mai 2024 | 4,4078 | -0,05 | -1,07% | 4,5255 | 4,603 | 4,3915 | 1.332 |
09 Mai 2024 | 4,4555 | 0,09 | 1,98% | 4,4075 | 4,4558 | 4,3728 | 1.255 |
08 Mai 2024 | 4,369 | -0,06 | -1,34% | 4,4425 | 4,4425 | 4,127 | 251 |
07 Mai 2024 | 4,4285 | 0,07 | 1,59% | 4,2405 | 4,473 | 4,203 | 1.624 |
03 Mai 2024 | 4,359 | 0,14 | 3,37% | 4,359 | 4,359 | 4,359 | 363 |
02 Mai 2024 | 4,217 | 0,09 | 2,22% | 4,217 | 4,3755 | 4,125 | 1.365 |
01 Mai 2024 | 4,1255 | -0,01 | -0,25% | 4,1255 | 4,1255 | 4,1255 | 270 |
30 Abr 2024 | 4,136 | -0,03 | -0,61% | 4,136 | 4,136 | 4,136 | 600 |
29 Abr 2024 | 4,1613 | 0,16 | 3,91% | 4,1613 | 4,1613 | 4,1613 | 371 |
26 Abr 2024 | 4,0045 | 0,17 | 4,40% | 3,9315 | 4,3903 | 3,9068 | 5.326 |
25 Abr 2024 | 3,8358 | -0,13 | -3,20% | 3,866 | 3,866 | 3,829 | 398 |
24 Abr 2024 | 3,9628 | -0,13 | -3,21% | 3,9628 | 3,9628 | 3,9628 | 71 |
23 Abr 2024 | 4,094 | 0,14 | 3,64% | 3,9965 | 4,0953 | 3,9628 | 8.090 |
22 Abr 2024 | 3,9503 | -0,09 | -2,12% | 3,9503 | 3,9503 | 3,9503 | 69 |
19 Abr 2024 | 4,036 | -0,10 | -2,35% | 4,0635 | 4,0635 | 4,032 | 1.152 |
18 Abr 2024 | 4,133 | 0,06 | 1,56% | 4,066 | 4,5053 | 4,0355 | 751 |
17 Abr 2024 | 4,0695 | -0,08 | -1,85% | 4,095 | 4,095 | 4,037 | 7.092 |
16 Abr 2024 | 4,146 | -0,08 | -1,94% | 4,1785 | 4,1785 | 4,0808 | 1.477 |
15 Abr 2024 | 4,228 | -0,18 | -4,15% | 4,279 | 4,279 | 4,2013 | 2.575 |
12 Abr 2024 | 4,411 | 0,02 | 0,39% | 4,4465 | 4,449 | 4,399 | 4.929 |
11 Abr 2024 | 4,3938 | -0,05 | -1,15% | 4,5125 | 4,5125 | 4,3865 | 135 |
10 Abr 2024 | 4,445 | -0,19 | -4,20% | 4,6585 | 4,6585 | 4,3625 | 4.052 |
09 Abr 2024 | 4,6398 | 0,08 | 1,69% | 4,48 | 4,708 | 4,384 | 4.216 |
08 Abr 2024 | 4,5628 | 0,11 | 2,55% | 4,5995 | 4,5995 | 4,5625 | 804 |
05 Abr 2024 | 4,4493 | -0,17 | -3,66% | 4,5465 | 4,5465 | 4,449 | 7.636 |
04 Abr 2024 | 4,6185 | 0,14 | 3,14% | 4,519 | 4,636 | 4,469 | 1.061 |
03 Abr 2024 | 4,478 | 0,00 | -0,05% | 4,4875 | 4,4875 | 4,3753 | 432 |
02 Abr 2024 | 4,4803 | 0,05 | 1,17% | 4,4935 | 4,6023 | 4,474 | 1.541 |