Cotações Históricas HERO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 21,3634 | 0,05 | 0,23% | 21,4632 | 21,4917 | 21,3524 | 0 |
27 Jun 2024 | 21,3145 | -0,17 | -0,78% | 21,3233 | 21,3766 | 21,261 | 0 |
26 Jun 2024 | 21,4821 | 0,11 | 0,50% | 21,4733 | 21,5374 | 21,4302 | 0 |
25 Jun 2024 | 21,3757 | 0,19 | 0,90% | 21,3782 | 21,3794 | 21,2751 | 0 |
24 Jun 2024 | 21,1858 | -0,05 | -0,23% | 21,1666 | 21,2362 | 21,1141 | 0 |
21 Jun 2024 | 21,2351 | 0,14 | 0,66% | 21,1408 | 21,2417 | 21,0936 | 0 |
20 Jun 2024 | 21,0952 | -0,02 | -0,11% | 21,1312 | 21,2396 | 21,0524 | 0 |
18 Jun 2024 | 21,1183 | 0,11 | 0,53% | 21,0764 | 21,1469 | 21,0178 | 0 |
17 Jun 2024 | 21,0061 | 0,14 | 0,67% | 20,8507 | 21,031 | 20,8164 | 0 |
14 Jun 2024 | 20,8654 | 0,09 | 0,42% | 20,8848 | 20,8857 | 20,7663 | 0 |
13 Jun 2024 | 20,7776 | -0,08 | -0,39% | 20,8537 | 21,0269 | 20,7764 | 0 |
12 Jun 2024 | 20,8587 | 0,11 | 0,53% | 20,8606 | 21,0195 | 20,8455 | 0 |
11 Jun 2024 | 20,7491 | -0,19 | -0,93% | 20,8751 | 20,8751 | 20,5973 | 0 |
10 Jun 2024 | 20,9436 | -0,16 | -0,76% | 20,9776 | 21,0171 | 20,9095 | 0 |
07 Jun 2024 | 21,1043 | -0,21 | -0,99% | 21,2382 | 21,2515 | 21,0835 | 0 |
06 Jun 2024 | 21,3144 | -0,04 | -0,19% | 21,3154 | 21,385 | 21,2575 | 0 |
05 Jun 2024 | 21,3554 | 0,10 | 0,47% | 21,1736 | 21,362 | 21,1693 | 0 |
04 Jun 2024 | 21,2555 | 0,18 | 0,85% | 21,2036 | 21,275 | 21,1536 | 0 |
03 Jun 2024 | 21,076 | 0,30 | 1,43% | 20,9445 | 21,0769 | 20,9391 | 0 |
31 Mai 2024 | 20,7791 | 0,09 | 0,43% | 20,8072 | 20,8251 | 20,6388 | 0 |
30 Mai 2024 | 20,6896 | 0,14 | 0,66% | 20,6755 | 20,7235 | 20,6389 | 0 |
29 Mai 2024 | 20,5546 | -0,09 | -0,42% | 20,6256 | 20,6281 | 20,497 | 0 |
28 Mai 2024 | 20,641 | -0,23 | -1,11% | 20,6487 | 6.150.000,00 | 0,07 | 0 |
24 Mai 2024 | 20,8724 | 0,03 | 0,13% | 20,809 | 20,8793 | 20,744 | 0 |
23 Mai 2024 | 20,8456 | -0,43 | -2,03% | 21,1692 | 21,1955 | 20,788 | 0 |
22 Mai 2024 | 21,2765 | -0,06 | -0,30% | 21,3048 | 21,4404 | 21,2574 | 0 |
21 Mai 2024 | 21,3407 | -0,24 | -1,11% | 21,5418 | 21,5456 | 21,3103 | 0 |
20 Mai 2024 | 21,581 | 0,23 | 1,06% | 21,5717 | 21,5842 | 21,5035 | 0 |
17 Mai 2024 | 21,3538 | 0,03 | 0,14% | 21,2864 | 21,4298 | 21,2864 | 0 |
16 Mai 2024 | 21,3243 | 0,08 | 0,37% | 21,2573 | 21,3768 | 21,2393 | 0 |
15 Mai 2024 | 21,246 | 0,14 | 0,67% | 21,1429 | 21,2471 | 21,0413 | 0 |
14 Mai 2024 | 21,1036 | 0,07 | 0,32% | 21,0746 | 21,1456 | 20,9666 | 0 |
13 Mai 2024 | 21,0357 | 0,22 | 1,08% | 20,8875 | 21,0968 | 20,8862 | 0 |
10 Mai 2024 | 20,8111 | 0,26 | 1,27% | 20,8416 | 20,9176 | 20,7866 | 0 |
09 Mai 2024 | 20,5492 | 0,22 | 1,08% | 20,4633 | 20,6399 | 20,4177 | 0 |
08 Mai 2024 | 20,3296 | -0,32 | -1,56% | 20,5652 | 20,5707 | 20,3286 | 0 |
07 Mai 2024 | 20,6521 | 0,07 | 0,34% | 20,796 | 20,815 | 20,6325 | 0 |
06 Mai 2024 | 20,5826 | 0,09 | 0,42% | 20,5218 | 20,5845 | 20,4916 | 0 |
03 Mai 2024 | 20,4959 | 0,32 | 1,58% | 20,3406 | 20,5105 | 20,3081 | 0 |
02 Mai 2024 | 20,177 | 0,40 | 2,01% | 19,8538 | 20,205 | 19,8354 | 0 |
01 Mai 2024 | 19,7801 | 0,17 | 0,86% | 19,6254 | 19,8955 | 19,5987 | 0 |
30 Abr 2024 | 19,6123 | -0,32 | -1,60% | 19,8539 | 19,8629 | 19,6113 | 0 |
29 Abr 2024 | 19,9318 | 0,29 | 1,46% | 19,8214 | 19,9882 | 19,8059 | 0 |
26 Abr 2024 | 19,6452 | 0,23 | 1,17% | 19,4676 | 19,7282 | 19,4614 | 0 |
25 Abr 2024 | 19,4188 | -0,23 | -1,15% | 19,4192 | 19,4404 | 19,1987 | 0 |
24 Abr 2024 | 19,6455 | 0,18 | 0,93% | 19,6136 | 19,755 | 19,5763 | 0 |
23 Abr 2024 | 19,4637 | 0,07 | 0,38% | 19,3565 | 19,5354 | 19,3503 | 0 |
22 Abr 2024 | 19,3899 | 0,33 | 1,71% | 19,3105 | 19,4326 | 19,2806 | 0 |
19 Abr 2024 | 19,0638 | -0,29 | -1,51% | 19,1238 | 19,1549 | 19,0178 | 0 |
18 Abr 2024 | 19,3567 | 0,04 | 0,23% | 19,4391 | 19,5125 | 19,3322 | 0 |
17 Abr 2024 | 19,3128 | -0,02 | -0,10% | 19,3384 | 19,406 | 19,299 | 0 |
16 Abr 2024 | 19,3327 | -0,15 | -0,76% | 19,3758 | 19,4107 | 19,277 | 0 |
15 Abr 2024 | 19,4807 | -0,40 | -2,00% | 19,7351 | 19,7441 | 19,4429 | 0 |
12 Abr 2024 | 19,8785 | -0,43 | -2,13% | 20,2092 | 20,2137 | 19,8666 | 0 |
11 Abr 2024 | 20,3111 | -0,04 | -0,22% | 20,3079 | 20,4002 | 20,2121 | 0 |
10 Abr 2024 | 20,3552 | -0,28 | -1,35% | 20,5009 | 20,5009 | 20,2931 | 0 |
09 Abr 2024 | 20,6346 | 0,17 | 0,81% | 20,499 | 20,6576 | 20,4987 | 0 |
08 Abr 2024 | 20,4683 | 0,11 | 0,52% | 20,2948 | 20,4794 | 20,2948 | 0 |
05 Abr 2024 | 20,3619 | -0,02 | -0,10% | 20,2386 | 20,3872 | 20,1709 | 0 |
04 Abr 2024 | 20,3819 | -0,01 | -0,06% | 20,4602 | 20,5994 | 20,3766 | 0 |
03 Abr 2024 | 20,3949 | -0,05 | -0,26% | 20,2947 | 20,422 | 20,2165 | 0 |
02 Abr 2024 | 20,4479 | -0,15 | -0,73% | 20,5255 | 20,5274 | 20,3647 | 0 |
01 Abr 2024 | 20,5984 | -0,12 | -0,58% | 20,6915 | 20,7096 | 20,5397 | 0 |