Cotações Históricas HX151010GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.014,27 | -12,19 | -1,19% | 1.014,27 | 1.014,27 | 1.014,27 | 0 |
25 Jun 2024 | 1.026,46 | -3,76 | -0,37% | 1.026,46 | 1.026,46 | 1.026,46 | 0 |
24 Jun 2024 | 1.030,22 | 25,68 | 2,56% | 1.030,22 | 1.030,22 | 1.030,22 | 0 |
21 Jun 2024 | 1.004,55 | 0,00 | 0,00% | 1.004,55 | 1.004,55 | 1.004,55 | 0 |
20 Jun 2024 | 1.004,55 | -6,23 | -0,62% | 1.004,55 | 1.004,55 | 1.004,55 | 0 |
18 Jun 2024 | 1.010,78 | 11,34 | 1,13% | 1.010,78 | 1.010,78 | 1.010,78 | 0 |
17 Jun 2024 | 999,44 | 8,89 | 0,90% | 999,44 | 999,44 | 999,44 | 0 |
14 Jun 2024 | 990,56 | -26,36 | -2,59% | 990,56 | 990,56 | 990,56 | 0 |
13 Jun 2024 | 1.016,91 | -26,12 | -2,50% | 1.016,91 | 1.016,91 | 1.016,91 | 0 |
12 Jun 2024 | 1.043,04 | -1,50 | -0,14% | 1.043,04 | 1.043,04 | 1.043,04 | 0 |
11 Jun 2024 | 1.044,54 | -7,95 | -0,76% | 1.044,54 | 1.044,54 | 1.044,54 | 0 |
10 Jun 2024 | 1.052,49 | -6,84 | -0,65% | 1.052,49 | 1.052,49 | 1.052,49 | 0 |
07 Jun 2024 | 1.059,33 | -1,50 | -0,14% | 1.059,33 | 1.059,33 | 1.059,33 | 0 |
06 Jun 2024 | 1.060,83 | -0,10 | -0,01% | 1.060,83 | 1.060,83 | 1.060,83 | 0 |
05 Jun 2024 | 1.060,93 | 2,09 | 0,20% | 1.060,93 | 1.060,93 | 1.060,93 | 0 |
04 Jun 2024 | 1.058,84 | 3,93 | 0,37% | 1.058,84 | 1.058,84 | 1.058,84 | 0 |
03 Jun 2024 | 1.054,91 | 4,60 | 0,44% | 1.054,91 | 1.054,91 | 1.054,91 | 0 |
31 Mai 2024 | 1.050,31 | 9,47 | 0,91% | 1.050,31 | 1.050,31 | 1.050,31 | 0 |
30 Mai 2024 | 1.040,84 | 25,81 | 2,54% | 1.040,84 | 1.040,84 | 1.040,84 | 0 |
29 Mai 2024 | 1.015,03 | -29,18 | -2,79% | 1.015,03 | 1.015,03 | 1.015,03 | 0 |
28 Mai 2024 | 1.044,21 | 4,07 | 0,39% | 1.044,21 | 1.044,21 | 1.044,21 | 0 |
24 Mai 2024 | 1.040,13 | -11,59 | -1,10% | 1.040,13 | 1.040,13 | 1.040,13 | 0 |
23 Mai 2024 | 1.051,72 | -14,04 | -1,32% | 1.051,72 | 1.051,72 | 1.051,72 | 0 |
22 Mai 2024 | 1.065,76 | 29,86 | 2,88% | 1.065,76 | 1.065,76 | 1.065,76 | 0 |
21 Mai 2024 | 1.035,91 | -0,11 | -0,01% | 1.035,91 | 1.035,91 | 1.035,91 | 0 |
20 Mai 2024 | 1.036,01 | -15,86 | -1,51% | 1.036,01 | 1.036,01 | 1.036,01 | 0 |
17 Mai 2024 | 1.051,87 | 2,84 | 0,27% | 1.051,87 | 1.051,87 | 1.051,87 | 0 |
16 Mai 2024 | 1.049,03 | 13,72 | 1,33% | 1.049,03 | 1.049,03 | 1.049,03 | 0 |
15 Mai 2024 | 1.035,31 | -34,37 | -3,21% | 1.035,31 | 1.035,31 | 1.035,31 | 0 |
14 Mai 2024 | 1.069,68 | 37,28 | 3,61% | 1.069,68 | 1.069,68 | 1.069,68 | 0 |
13 Mai 2024 | 1.032,40 | 14,83 | 1,46% | 1.032,40 | 1.032,40 | 1.032,40 | 0 |
10 Mai 2024 | 1.017,58 | -0,97 | -0,10% | 1.017,58 | 1.017,58 | 1.017,58 | 0 |
09 Mai 2024 | 1.018,55 | 0,00 | 0,00% | 1.018,55 | 1.018,55 | 1.018,55 | 0 |
08 Mai 2024 | 1.018,55 | 6,04 | 0,60% | 1.018,55 | 1.018,55 | 1.018,55 | 0 |
07 Mai 2024 | 1.012,51 | -0,07 | -0,01% | 1.012,51 | 1.012,51 | 1.012,51 | 0 |
06 Mai 2024 | 1.012,58 | 12,52 | 1,25% | 1.012,58 | 1.012,58 | 1.012,58 | 0 |
03 Mai 2024 | 1.000,06 | 4,21 | 0,42% | 1.000,06 | 1.000,06 | 1.000,06 | 0 |
02 Mai 2024 | 995,84 | -1,92 | -0,19% | 995,84 | 995,84 | 995,84 | 0 |
01 Mai 2024 | 997,76 | 0,00 | 0,00% | 997,76 | 997,76 | 997,76 | 0 |
30 Abr 2024 | 997,76 | -9,63 | -0,96% | 997,76 | 997,76 | 997,76 | 0 |
29 Abr 2024 | 1.007,40 | 4,38 | 0,44% | 1.007,40 | 1.007,40 | 1.007,40 | 0 |
26 Abr 2024 | 1.003,02 | 12,68 | 1,28% | 1.003,02 | 1.003,02 | 1.003,02 | 0 |
25 Abr 2024 | 990,34 | -7,20 | -0,72% | 990,34 | 990,34 | 990,34 | 0 |
24 Abr 2024 | 997,54 | 0,02 | 0,00% | 997,54 | 997,54 | 997,54 | 0 |
23 Abr 2024 | 997,52 | -19,86 | -1,95% | 997,52 | 997,52 | 997,52 | 0 |
22 Abr 2024 | 1.017,37 | 60,19 | 6,29% | 1.017,37 | 1.017,37 | 1.017,37 | 0 |
19 Abr 2024 | 957,18 | 23,50 | 2,52% | 957,18 | 957,18 | 957,18 | 0 |
18 Abr 2024 | 933,68 | 20,15 | 2,21% | 933,68 | 933,68 | 933,68 | 0 |
17 Abr 2024 | 913,53 | -4,75 | -0,52% | 913,53 | 913,53 | 913,53 | 0 |
16 Abr 2024 | 918,28 | 2,54 | 0,28% | 918,28 | 918,28 | 918,28 | 0 |
15 Abr 2024 | 915,74 | -1,91 | -0,21% | 915,74 | 915,74 | 915,74 | 0 |
12 Abr 2024 | 917,66 | -6,07 | -0,66% | 917,66 | 917,66 | 917,66 | 0 |
11 Abr 2024 | 923,72 | 3,10 | 0,34% | 923,72 | 923,72 | 923,72 | 0 |
10 Abr 2024 | 920,62 | -11,79 | -1,26% | 920,62 | 920,62 | 920,62 | 0 |
09 Abr 2024 | 932,41 | 2,07 | 0,22% | 932,41 | 932,41 | 932,41 | 0 |
08 Abr 2024 | 930,34 | -0,44 | -0,05% | 930,34 | 930,34 | 930,34 | 0 |
05 Abr 2024 | 930,78 | -22,78 | -2,39% | 930,78 | 930,78 | 930,78 | 0 |
04 Abr 2024 | 953,56 | 6,58 | 0,70% | 953,56 | 953,56 | 953,56 | 0 |
03 Abr 2024 | 946,98 | 5,49 | 0,58% | 946,98 | 946,98 | 946,98 | 0 |
02 Abr 2024 | 941,49 | -10,61 | -1,11% | 941,49 | 941,49 | 941,49 | 0 |
01 Abr 2024 | 952,10 | 0,00 | 0,00% | 952,10 | 952,10 | 952,10 | 0 |