Cotações Históricas HX3030GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 4.026,71 | -74,47 | -1,82% | 4.097,10 | 4.105,26 | 4.017,52 | 0 |
25 Jun 2024 | 4.101,18 | -19,38 | -0,47% | 4.118,52 | 4.143,01 | 4.083,84 | 0 |
24 Jun 2024 | 4.120,56 | 15,30 | 0,37% | 4.060,37 | 4.120,56 | 4.055,27 | 0 |
21 Jun 2024 | 4.105,26 | 0,00 | 0,00% | 4.105,26 | 4.105,26 | 4.105,26 | 0 |
20 Jun 2024 | 4.105,26 | 127,52 | 3,21% | 4.059,35 | 4.105,26 | 4.046,09 | 0 |
18 Jun 2024 | 3.977,74 | 18,36 | 0,46% | 3.965,50 | 3.977,74 | 3.925,71 | 0 |
17 Jun 2024 | 3.959,37 | -48,97 | -1,22% | 3.903,26 | 3.963,45 | 3.864,50 | 0 |
14 Jun 2024 | 4.008,34 | -34,69 | -0,86% | 4.047,11 | 4.047,11 | 3.986,92 | 0 |
13 Jun 2024 | 4.043,03 | -24,48 | -0,60% | 4.066,49 | 4.069,55 | 4.016,50 | 0 |
12 Jun 2024 | 4.067,51 | 39,79 | 0,99% | 4.058,33 | 4.075,68 | 4.055,27 | 0 |
11 Jun 2024 | 4.027,73 | -40,81 | -1,00% | 4.063,43 | 4.070,58 | 4.022,63 | 0 |
10 Jun 2024 | 4.068,53 | -53,05 | -1,29% | 4.104,24 | 4.120,56 | 4.061,39 | 0 |
07 Jun 2024 | 4.121,58 | 5,10 | 0,12% | 4.117,50 | 4.127,71 | 4.102,20 | 0 |
06 Jun 2024 | 4.116,48 | 0,00 | 0,00% | 4.102,20 | 4.116,48 | 4.081,80 | 0 |
05 Jun 2024 | 4.116,48 | 45,91 | 1,13% | 4.095,06 | 4.126,69 | 4.093,02 | 0 |
04 Jun 2024 | 4.070,58 | 0,00 | 0,00% | 4.058,33 | 4.078,74 | 4.035,89 | 0 |
03 Jun 2024 | 4.070,58 | 46,93 | 1,17% | 4.096,08 | 4.113,42 | 4.044,05 | 0 |
31 Mai 2024 | 4.023,65 | -52,03 | -1,28% | 4.079,76 | 4.109,34 | 4.023,65 | 0 |
30 Mai 2024 | 4.075,68 | -34,69 | -0,84% | 4.110,36 | 4.113,42 | 4.069,55 | 0 |
29 Mai 2024 | 4.110,36 | -24,48 | -0,59% | 4.129,75 | 4.139,95 | 4.110,36 | 0 |
28 Mai 2024 | 4.134,85 | -12,24 | -0,30% | 4.170,55 | 4.179,74 | 4.121,58 | 0 |
24 Mai 2024 | 4.147,09 | 19,38 | 0,47% | 4.124,65 | 4.164,43 | 4.118,52 | 0 |
23 Mai 2024 | 4.127,71 | -19,38 | -0,47% | 4.147,09 | 4.161,37 | 4.119,54 | 0 |
22 Mai 2024 | 4.147,09 | -12,24 | -0,29% | 4.163,41 | 4.178,72 | 4.132,81 | 0 |
21 Mai 2024 | 4.159,33 | 48,97 | 1,19% | 4.100,16 | 4.159,33 | 4.097,10 | 0 |
20 Mai 2024 | 4.110,36 | -24,48 | -0,59% | 4.134,85 | 4.140,97 | 4.110,36 | 0 |
17 Mai 2024 | 4.134,85 | 5,10 | 0,12% | 4.130,77 | 4.139,95 | 4.109,34 | 0 |
16 Mai 2024 | 4.129,75 | 39,79 | 0,97% | 4.104,24 | 4.143,01 | 4.098,12 | 0 |
15 Mai 2024 | 4.089,96 | 74,47 | 1,85% | 4.046,09 | 4.096,08 | 4.043,03 | 0 |
14 Mai 2024 | 4.015,48 | -40,81 | -1,01% | 4.039,97 | 4.039,97 | 4.012,42 | 0 |
13 Mai 2024 | 4.056,29 | 33,67 | 0,84% | 4.073,64 | 4.083,84 | 4.031,81 | 0 |
10 Mai 2024 | 4.022,63 | 89,78 | 2,28% | 3.950,19 | 4.022,63 | 3.950,19 | 0 |
09 Mai 2024 | 3.932,85 | 0,00 | 0,00% | 3.932,85 | 3.932,85 | 3.932,85 | 0 |
08 Mai 2024 | 3.932,85 | 90,80 | 2,36% | 3.884,90 | 3.943,05 | 3.873,68 | 0 |
07 Mai 2024 | 3.842,05 | -63,25 | -1,62% | 3.870,62 | 3.891,02 | 3.842,05 | 0 |
06 Mai 2024 | 3.905,30 | 69,37 | 1,81% | 3.855,31 | 3.906,32 | 3.850,21 | 0 |
03 Mai 2024 | 3.835,93 | -14,28 | -0,37% | 3.854,29 | 3.875,72 | 3.829,81 | 0 |
02 Mai 2024 | 3.850,21 | -18,36 | -0,47% | 3.845,11 | 3.865,52 | 3.816,55 | 0 |
01 Mai 2024 | 3.868,58 | 0,00 | 0,00% | 3.868,58 | 3.868,58 | 3.868,58 | 0 |
30 Abr 2024 | 3.868,58 | -48,97 | -1,25% | 3.916,53 | 3.917,55 | 3.847,15 | 0 |
29 Abr 2024 | 3.917,55 | 36,73 | 0,95% | 3.895,10 | 3.939,99 | 3.892,04 | 0 |
26 Abr 2024 | 3.880,82 | 22,52 | 0,58% | 3.896,48 | 3.915,08 | 3.880,82 | 0 |
25 Abr 2024 | 3.858,30 | -75,00 | -1,91% | 3.909,93 | 3.909,93 | 3.845,64 | 0 |
24 Abr 2024 | 3.933,31 | -31,17 | -0,79% | 3.959,61 | 3.960,58 | 3.928,43 | 0 |
23 Abr 2024 | 3.964,48 | 38,96 | 0,99% | 3.930,38 | 3.970,32 | 3.918,69 | 0 |
22 Abr 2024 | 3.925,51 | 41,89 | 1,08% | 3.882,65 | 3.927,46 | 3.881,68 | 0 |
19 Abr 2024 | 3.883,63 | 40,91 | 1,06% | 3.845,64 | 3.883,63 | 3.825,18 | 0 |
18 Abr 2024 | 3.842,72 | -11,69 | -0,30% | 3.866,09 | 3.876,81 | 3.842,72 | 0 |
17 Abr 2024 | 3.854,41 | 15,59 | 0,41% | 3.874,86 | 3.909,93 | 3.853,43 | 0 |
16 Abr 2024 | 3.838,82 | -5,84 | -0,15% | 3.852,46 | 3.888,50 | 3.827,13 | 0 |
15 Abr 2024 | 3.844,66 | 5,84 | 0,15% | 3.842,72 | 3.869,02 | 3.834,92 | 0 |
12 Abr 2024 | 3.838,82 | -5,84 | -0,15% | 3.822,26 | 3.865,12 | 3.818,36 | 0 |
11 Abr 2024 | 3.844,66 | 19,48 | 0,51% | 3.829,08 | 3.875,83 | 3.816,42 | 0 |
10 Abr 2024 | 3.825,18 | -35,07 | -0,91% | 3.856,35 | 3.867,07 | 3.815,44 | 0 |
09 Abr 2024 | 3.860,25 | -1,95 | -0,05% | 3.865,12 | 3.896,29 | 3.848,56 | 0 |
08 Abr 2024 | 3.862,20 | -19,48 | -0,50% | 3.884,60 | 3.886,55 | 3.855,38 | 0 |
05 Abr 2024 | 3.881,68 | 63,31 | 1,66% | 3.837,85 | 3.890,45 | 3.832,98 | 0 |
04 Abr 2024 | 3.818,36 | -25,33 | -0,66% | 3.848,56 | 3.857,33 | 3.810,57 | 0 |
03 Abr 2024 | 3.843,69 | 3,90 | 0,10% | 3.857,33 | 3.862,20 | 3.832,00 | 0 |
02 Abr 2024 | 3.839,79 | -9,25 | -0,24% | 3.846,61 | 3.874,86 | 3.837,85 | 0 |
01 Abr 2024 | 3.849,05 | 0,00 | 0,00% | 3.849,05 | 3.849,05 | 3.849,05 | 0 |