Cotações Históricas HX101010PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.992,57 | 3,93 | 0,13% | 2.992,57 | 2.992,57 | 2.992,57 | 0 |
24 Jun 2024 | 2.988,64 | 44,92 | 1,53% | 2.988,64 | 2.988,64 | 2.988,64 | 0 |
21 Jun 2024 | 2.943,72 | 0,00 | 0,00% | 2.943,72 | 2.943,72 | 2.943,72 | 0 |
20 Jun 2024 | 2.943,72 | 11,99 | 0,41% | 2.943,72 | 2.943,72 | 2.943,72 | 0 |
18 Jun 2024 | 2.931,73 | -25,95 | -0,88% | 2.931,73 | 2.931,73 | 2.931,73 | 0 |
17 Jun 2024 | 2.957,68 | -1,78 | -0,06% | 2.957,68 | 2.957,68 | 2.957,68 | 0 |
14 Jun 2024 | 2.959,46 | -63,25 | -2,09% | 2.959,46 | 2.959,46 | 2.959,46 | 0 |
13 Jun 2024 | 3.022,72 | -46,55 | -1,52% | 3.022,72 | 3.022,72 | 3.022,72 | 0 |
12 Jun 2024 | 3.069,26 | 75,20 | 2,51% | 3.069,26 | 3.069,26 | 3.069,26 | 0 |
11 Jun 2024 | 2.994,06 | -18,00 | -0,60% | 2.994,06 | 2.994,06 | 2.994,06 | 0 |
10 Jun 2024 | 3.012,07 | -15,66 | -0,52% | 3.012,07 | 3.012,07 | 3.012,07 | 0 |
07 Jun 2024 | 3.027,72 | -18,73 | -0,61% | 3.027,72 | 3.027,72 | 3.027,72 | 0 |
06 Jun 2024 | 3.046,45 | 24,68 | 0,82% | 3.046,45 | 3.046,45 | 3.046,45 | 0 |
05 Jun 2024 | 3.021,77 | 30,70 | 1,03% | 3.021,77 | 3.021,77 | 3.021,77 | 0 |
04 Jun 2024 | 2.991,08 | -23,60 | -0,78% | 2.991,08 | 2.991,08 | 2.991,08 | 0 |
03 Jun 2024 | 3.014,68 | 27,25 | 0,91% | 3.014,68 | 3.014,68 | 3.014,68 | 0 |
31 Mai 2024 | 2.987,43 | 21,66 | 0,73% | 2.987,43 | 2.987,43 | 2.987,43 | 0 |
30 Mai 2024 | 2.965,77 | -6,91 | -0,23% | 2.965,77 | 2.965,77 | 2.965,77 | 0 |
29 Mai 2024 | 2.972,68 | -49,12 | -1,63% | 2.972,68 | 2.972,68 | 2.972,68 | 0 |
28 Mai 2024 | 3.021,80 | -31,65 | -1,04% | 3.021,80 | 3.021,80 | 3.021,80 | 0 |
24 Mai 2024 | 3.053,44 | -34,31 | -1,11% | 3.053,44 | 3.053,44 | 3.053,44 | 0 |
23 Mai 2024 | 3.087,76 | 19,30 | 0,63% | 3.087,76 | 3.087,76 | 3.087,76 | 0 |
22 Mai 2024 | 3.068,46 | 27,57 | 0,91% | 3.068,46 | 3.068,46 | 3.068,46 | 0 |
21 Mai 2024 | 3.040,89 | -23,28 | -0,76% | 3.040,89 | 3.040,89 | 3.040,89 | 0 |
20 Mai 2024 | 3.064,17 | 18,41 | 0,60% | 3.064,17 | 3.064,17 | 3.064,17 | 0 |
17 Mai 2024 | 3.045,76 | 2,33 | 0,08% | 3.045,76 | 3.045,76 | 3.045,76 | 0 |
16 Mai 2024 | 3.043,42 | 13,84 | 0,46% | 3.043,42 | 3.043,42 | 3.043,42 | 0 |
15 Mai 2024 | 3.029,58 | 85,23 | 2,89% | 3.029,58 | 3.029,58 | 3.029,58 | 0 |
14 Mai 2024 | 2.944,35 | 40,65 | 1,40% | 2.944,35 | 2.944,35 | 2.944,35 | 0 |
13 Mai 2024 | 2.903,71 | 22,76 | 0,79% | 2.903,71 | 2.903,71 | 2.903,71 | 0 |
10 Mai 2024 | 2.880,94 | 0,37 | 0,01% | 2.880,94 | 2.880,94 | 2.880,94 | 0 |
09 Mai 2024 | 2.880,58 | 0,00 | 0,00% | 2.880,58 | 2.880,58 | 2.880,58 | 0 |
08 Mai 2024 | 2.880,58 | 23,77 | 0,83% | 2.880,58 | 2.880,58 | 2.880,58 | 0 |
07 Mai 2024 | 2.856,81 | 37,34 | 1,32% | 2.856,81 | 2.856,81 | 2.856,81 | 0 |
06 Mai 2024 | 2.819,47 | 1,51 | 0,05% | 2.819,47 | 2.819,47 | 2.819,47 | 0 |
03 Mai 2024 | 2.817,96 | 12,31 | 0,44% | 2.817,96 | 2.817,96 | 2.817,96 | 0 |
02 Mai 2024 | 2.805,65 | 24,06 | 0,86% | 2.805,65 | 2.805,65 | 2.805,65 | 0 |
01 Mai 2024 | 2.781,59 | 0,00 | 0,00% | 2.781,59 | 2.781,59 | 2.781,59 | 0 |
30 Abr 2024 | 2.781,59 | -47,69 | -1,69% | 2.781,59 | 2.781,59 | 2.781,59 | 0 |
29 Abr 2024 | 2.829,28 | 29,03 | 1,04% | 2.829,28 | 2.829,28 | 2.829,28 | 0 |
26 Abr 2024 | 2.800,24 | 111,72 | 4,16% | 2.800,24 | 2.800,24 | 2.800,24 | 0 |
25 Abr 2024 | 2.688,53 | -134,79 | -4,77% | 2.688,53 | 2.688,53 | 2.688,53 | 0 |
24 Abr 2024 | 2.823,32 | 8,39 | 0,30% | 2.823,32 | 2.823,32 | 2.823,32 | 0 |
23 Abr 2024 | 2.814,93 | 26,70 | 0,96% | 2.814,93 | 2.814,93 | 2.814,93 | 0 |
22 Abr 2024 | 2.788,23 | 23,84 | 0,86% | 2.788,23 | 2.788,23 | 2.788,23 | 0 |
19 Abr 2024 | 2.764,39 | -19,10 | -0,69% | 2.764,39 | 2.764,39 | 2.764,39 | 0 |
18 Abr 2024 | 2.783,48 | -15,82 | -0,57% | 2.783,48 | 2.783,48 | 2.783,48 | 0 |
17 Abr 2024 | 2.799,30 | -22,40 | -0,79% | 2.799,30 | 2.799,30 | 2.799,30 | 0 |
16 Abr 2024 | 2.821,70 | -22,93 | -0,81% | 2.821,70 | 2.821,70 | 2.821,70 | 0 |
15 Abr 2024 | 2.844,63 | -42,62 | -1,48% | 2.844,63 | 2.844,63 | 2.844,63 | 0 |
12 Abr 2024 | 2.887,25 | -73,09 | -2,47% | 2.887,25 | 2.887,25 | 2.887,25 | 0 |
11 Abr 2024 | 2.960,34 | 46,25 | 1,59% | 2.960,34 | 2.960,34 | 2.960,34 | 0 |
10 Abr 2024 | 2.914,09 | -5,57 | -0,19% | 2.914,09 | 2.914,09 | 2.914,09 | 0 |
09 Abr 2024 | 2.919,65 | -1,98 | -0,07% | 2.919,65 | 2.919,65 | 2.919,65 | 0 |
08 Abr 2024 | 2.921,63 | 65,49 | 2,29% | 2.921,63 | 2.921,63 | 2.921,63 | 0 |
05 Abr 2024 | 2.856,14 | -26,15 | -0,91% | 2.856,14 | 2.856,14 | 2.856,14 | 0 |
04 Abr 2024 | 2.882,29 | 11,43 | 0,40% | 2.882,29 | 2.882,29 | 2.882,29 | 0 |
03 Abr 2024 | 2.870,86 | 11,10 | 0,39% | 2.870,86 | 2.870,86 | 2.870,86 | 0 |
02 Abr 2024 | 2.859,76 | -40,21 | -1,39% | 2.859,76 | 2.859,76 | 2.859,76 | 0 |
01 Abr 2024 | 2.899,97 | 0,00 | 0,00% | 2.899,97 | 2.899,97 | 2.899,97 | 0 |
28 Mar 2024 | 2.899,97 | 14,98 | 0,52% | 2.899,97 | 2.899,97 | 2.899,97 | 0 |