Cotações Históricas HX30GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 4.405,18 | -46,92 | -1,05% | 4.446,39 | 4.453,37 | 4.395,78 | 0 |
24 Jun 2024 | 4.452,10 | 11,76 | 0,26% | 4.410,02 | 4.452,29 | 4.395,05 | 0 |
21 Jun 2024 | 4.440,34 | 0,00 | 0,00% | 4.440,34 | 4.440,34 | 4.440,34 | 0 |
20 Jun 2024 | 4.440,34 | 31,67 | 0,72% | 4.408,83 | 4.440,34 | 4.402,13 | 0 |
18 Jun 2024 | 4.408,67 | 22,61 | 0,52% | 4.410,06 | 4.410,06 | 4.372,33 | 0 |
17 Jun 2024 | 4.386,06 | -4,54 | -0,10% | 4.373,65 | 4.399,71 | 4.342,14 | 0 |
14 Jun 2024 | 4.390,60 | -39,69 | -0,90% | 4.434,14 | 4.437,82 | 4.366,76 | 0 |
13 Jun 2024 | 4.430,28 | -94,85 | -2,10% | 4.486,35 | 4.489,90 | 4.430,28 | 0 |
12 Jun 2024 | 4.525,13 | 122,54 | 2,78% | 4.448,15 | 4.528,92 | 4.442,72 | 0 |
11 Jun 2024 | 4.402,59 | -0,91 | -0,02% | 4.413,27 | 4.426,51 | 4.387,22 | 0 |
10 Jun 2024 | 4.403,50 | -23,24 | -0,53% | 4.400,40 | 4.404,38 | 4.377,17 | 0 |
07 Jun 2024 | 4.426,74 | -23,55 | -0,53% | 4.455,99 | 4.455,99 | 4.419,04 | 0 |
06 Jun 2024 | 4.450,29 | 46,61 | 1,06% | 4.405,43 | 4.450,29 | 4.398,53 | 0 |
05 Jun 2024 | 4.403,68 | 24,49 | 0,56% | 4.401,44 | 4.415,10 | 4.388,99 | 0 |
04 Jun 2024 | 4.379,19 | -46,09 | -1,04% | 4.420,72 | 4.423,56 | 4.360,69 | 0 |
03 Jun 2024 | 4.425,27 | 26,77 | 0,61% | 4.438,69 | 4.456,75 | 4.411,36 | 0 |
31 Mai 2024 | 4.398,51 | 6,18 | 0,14% | 4.402,59 | 4.427,34 | 4.397,85 | 0 |
30 Mai 2024 | 4.392,33 | 5,50 | 0,13% | 4.372,99 | 4.405,98 | 4.372,99 | 0 |
29 Mai 2024 | 4.386,83 | -66,69 | -1,50% | 4.442,37 | 4.451,19 | 4.377,47 | 0 |
28 Mai 2024 | 4.453,52 | 28,87 | 0,65% | 4.442,05 | 4.464,97 | 4.438,01 | 0 |
24 Mai 2024 | 4.424,65 | -0,89 | -0,02% | 4.393,65 | 4.434,54 | 4.387,11 | 0 |
23 Mai 2024 | 4.425,54 | -1,38 | -0,03% | 4.431,33 | 4.440,00 | 4.414,25 | 0 |
22 Mai 2024 | 4.426,92 | -25,18 | -0,57% | 4.435,76 | 4.448,82 | 4.416,99 | 0 |
21 Mai 2024 | 4.452,10 | -16,23 | -0,36% | 4.443,99 | 4.456,11 | 4.434,18 | 0 |
20 Mai 2024 | 4.468,34 | -6,06 | -0,14% | 4.483,82 | 4.487,28 | 4.466,87 | 0 |
17 Mai 2024 | 4.474,39 | 32,65 | 0,74% | 4.450,18 | 4.477,22 | 4.448,51 | 0 |
16 Mai 2024 | 4.441,74 | 15,34 | 0,35% | 4.443,24 | 4.452,35 | 4.425,36 | 0 |
15 Mai 2024 | 4.426,40 | 15,35 | 0,35% | 4.427,06 | 4.441,95 | 4.414,96 | 0 |
14 Mai 2024 | 4.411,05 | -36,43 | -0,82% | 4.446,20 | 4.446,20 | 4.399,56 | 0 |
13 Mai 2024 | 4.447,49 | 37,96 | 0,86% | 4.428,13 | 4.447,49 | 4.412,52 | 0 |
10 Mai 2024 | 4.409,53 | 76,06 | 1,76% | 4.363,07 | 4.409,53 | 4.363,07 | 0 |
09 Mai 2024 | 4.333,47 | 0,00 | 0,00% | 4.333,47 | 4.333,47 | 4.333,47 | 0 |
08 Mai 2024 | 4.333,47 | 1,38 | 0,03% | 4.353,22 | 4.353,22 | 4.303,53 | 0 |
07 Mai 2024 | 4.332,09 | 15,95 | 0,37% | 4.308,76 | 4.339,37 | 4.302,46 | 0 |
06 Mai 2024 | 4.316,14 | 61,07 | 1,44% | 4.273,98 | 4.316,14 | 4.267,35 | 0 |
03 Mai 2024 | 4.255,07 | 2,66 | 0,06% | 4.279,87 | 4.285,53 | 4.239,80 | 0 |
02 Mai 2024 | 4.252,41 | -20,35 | -0,48% | 4.268,07 | 4.277,95 | 4.248,47 | 0 |
01 Mai 2024 | 4.272,76 | 0,00 | 0,00% | 4.272,76 | 4.272,76 | 4.272,76 | 0 |
30 Abr 2024 | 4.272,76 | -11,47 | -0,27% | 4.285,09 | 4.288,68 | 4.246,17 | 0 |
29 Abr 2024 | 4.284,23 | 22,93 | 0,54% | 4.268,82 | 4.293,43 | 4.264,33 | 0 |
26 Abr 2024 | 4.261,31 | 20,32 | 0,48% | 4.271,58 | 4.276,74 | 4.254,95 | 0 |
25 Abr 2024 | 4.240,99 | -51,00 | -1,19% | 4.282,02 | 4.282,02 | 4.217,55 | 0 |
24 Abr 2024 | 4.291,99 | -75,83 | -1,74% | 4.338,16 | 4.346,37 | 4.290,15 | 0 |
23 Abr 2024 | 4.367,82 | 60,83 | 1,41% | 4.313,92 | 4.372,11 | 4.307,30 | 0 |
22 Abr 2024 | 4.306,99 | 57,11 | 1,34% | 4.255,38 | 4.309,09 | 4.255,38 | 0 |
19 Abr 2024 | 4.249,88 | 51,01 | 1,21% | 4.188,48 | 4.249,88 | 4.178,18 | 0 |
18 Abr 2024 | 4.198,87 | 26,41 | 0,63% | 4.159,50 | 4.211,81 | 4.141,20 | 0 |
17 Abr 2024 | 4.172,47 | 33,16 | 0,80% | 4.177,91 | 4.212,07 | 4.170,63 | 0 |
16 Abr 2024 | 4.139,31 | -68,77 | -1,63% | 4.161,18 | 4.169,32 | 4.117,73 | 0 |
15 Abr 2024 | 4.208,07 | -13,67 | -0,32% | 4.233,32 | 4.252,34 | 4.203,93 | 0 |
12 Abr 2024 | 4.221,74 | 19,07 | 0,45% | 4.226,23 | 4.255,94 | 4.211,98 | 0 |
11 Abr 2024 | 4.202,68 | -35,14 | -0,83% | 4.244,35 | 4.252,87 | 4.185,47 | 0 |
10 Abr 2024 | 4.237,82 | -26,71 | -0,63% | 4.287,28 | 4.293,59 | 4.216,71 | 0 |
09 Abr 2024 | 4.264,53 | 31,26 | 0,74% | 4.254,56 | 4.305,10 | 4.254,56 | 0 |
08 Abr 2024 | 4.233,27 | 13,87 | 0,33% | 4.226,54 | 4.249,18 | 4.220,31 | 0 |
05 Abr 2024 | 4.219,40 | 19,48 | 0,46% | 4.184,10 | 4.227,81 | 4.171,15 | 0 |
04 Abr 2024 | 4.199,92 | -12,08 | -0,29% | 4.207,34 | 4.225,19 | 4.195,69 | 0 |
03 Abr 2024 | 4.212,00 | 35,04 | 0,84% | 4.216,71 | 4.240,98 | 4.206,49 | 0 |
02 Abr 2024 | 4.176,95 | 32,92 | 0,79% | 4.160,09 | 4.190,22 | 4.152,35 | 0 |
01 Abr 2024 | 4.144,03 | 0,00 | 0,00% | 4.144,03 | 4.144,03 | 4.144,03 | 0 |
28 Mar 2024 | 4.144,03 | -19,98 | -0,48% | 4.151,25 | 4.173,91 | 4.110,85 | 0 |