Cotações Históricas HX402020PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 1.199,36 | 0,00 | 0,00% | 1.199,36 | 1.199,36 | 1.199,36 | 0 |
20 Jun 2024 | 1.199,36 | 85,59 | 7,68% | 1.199,36 | 1.199,36 | 1.199,36 | 0 |
18 Jun 2024 | 1.113,78 | 34,62 | 3,21% | 1.113,78 | 1.113,78 | 1.113,78 | 0 |
17 Jun 2024 | 1.079,16 | -6,03 | -0,56% | 1.079,16 | 1.079,16 | 1.079,16 | 0 |
14 Jun 2024 | 1.085,19 | -15,22 | -1,38% | 1.085,19 | 1.085,19 | 1.085,19 | 0 |
13 Jun 2024 | 1.100,41 | -16,41 | -1,47% | 1.100,41 | 1.100,41 | 1.100,41 | 0 |
12 Jun 2024 | 1.116,82 | 0,15 | 0,01% | 1.116,82 | 1.116,82 | 1.116,82 | 0 |
11 Jun 2024 | 1.116,67 | 0,34 | 0,03% | 1.116,67 | 1.116,67 | 1.116,67 | 0 |
10 Jun 2024 | 1.116,33 | -2,03 | -0,18% | 1.116,33 | 1.116,33 | 1.116,33 | 0 |
07 Jun 2024 | 1.118,36 | 11,13 | 1,00% | 1.118,36 | 1.118,36 | 1.118,36 | 0 |
06 Jun 2024 | 1.107,23 | 2,74 | 0,25% | 1.107,23 | 1.107,23 | 1.107,23 | 0 |
05 Jun 2024 | 1.104,50 | 7,27 | 0,66% | 1.104,50 | 1.104,50 | 1.104,50 | 0 |
04 Jun 2024 | 1.097,22 | -19,53 | -1,75% | 1.097,22 | 1.097,22 | 1.097,22 | 0 |
03 Jun 2024 | 1.116,75 | 2,33 | 0,21% | 1.116,75 | 1.116,75 | 1.116,75 | 0 |
31 Mai 2024 | 1.114,42 | -7,58 | -0,68% | 1.114,42 | 1.114,42 | 1.114,42 | 0 |
30 Mai 2024 | 1.122,00 | -3,74 | -0,33% | 1.122,00 | 1.122,00 | 1.122,00 | 0 |
29 Mai 2024 | 1.125,74 | -25,97 | -2,25% | 1.125,74 | 1.125,74 | 1.125,74 | 0 |
28 Mai 2024 | 1.151,71 | 8,30 | 0,73% | 1.151,71 | 1.151,71 | 1.151,71 | 0 |
24 Mai 2024 | 1.143,40 | -3,49 | -0,30% | 1.143,40 | 1.143,40 | 1.143,40 | 0 |
23 Mai 2024 | 1.146,89 | -3,16 | -0,28% | 1.146,89 | 1.146,89 | 1.146,89 | 0 |
22 Mai 2024 | 1.150,05 | 3,04 | 0,27% | 1.150,05 | 1.150,05 | 1.150,05 | 0 |
21 Mai 2024 | 1.147,01 | 9,21 | 0,81% | 1.147,01 | 1.147,01 | 1.147,01 | 0 |
20 Mai 2024 | 1.137,80 | -8,26 | -0,72% | 1.137,80 | 1.137,80 | 1.137,80 | 0 |
17 Mai 2024 | 1.146,06 | -2,60 | -0,23% | 1.146,06 | 1.146,06 | 1.146,06 | 0 |
16 Mai 2024 | 1.148,67 | -2,81 | -0,24% | 1.148,67 | 1.148,67 | 1.148,67 | 0 |
15 Mai 2024 | 1.151,47 | 3,09 | 0,27% | 1.151,47 | 1.151,47 | 1.151,47 | 0 |
14 Mai 2024 | 1.148,38 | -17,31 | -1,49% | 1.148,38 | 1.148,38 | 1.148,38 | 0 |
13 Mai 2024 | 1.165,70 | 17,25 | 1,50% | 1.165,70 | 1.165,70 | 1.165,70 | 0 |
10 Mai 2024 | 1.148,45 | -3,15 | -0,27% | 1.148,45 | 1.148,45 | 1.148,45 | 0 |
09 Mai 2024 | 1.151,59 | 0,00 | 0,00% | 1.151,59 | 1.151,59 | 1.151,59 | 0 |
08 Mai 2024 | 1.151,59 | 2,54 | 0,22% | 1.151,59 | 1.151,59 | 1.151,59 | 0 |
07 Mai 2024 | 1.149,06 | -2,16 | -0,19% | 1.149,06 | 1.149,06 | 1.149,06 | 0 |
06 Mai 2024 | 1.151,21 | 2,81 | 0,24% | 1.151,21 | 1.151,21 | 1.151,21 | 0 |
03 Mai 2024 | 1.148,41 | -7,70 | -0,67% | 1.148,41 | 1.148,41 | 1.148,41 | 0 |
02 Mai 2024 | 1.156,11 | -11,92 | -1,02% | 1.156,11 | 1.156,11 | 1.156,11 | 0 |
01 Mai 2024 | 1.168,03 | 0,00 | 0,00% | 1.168,03 | 1.168,03 | 1.168,03 | 0 |
30 Abr 2024 | 1.168,03 | -3,48 | -0,30% | 1.168,03 | 1.168,03 | 1.168,03 | 0 |
29 Abr 2024 | 1.171,51 | -0,56 | -0,05% | 1.171,51 | 1.171,51 | 1.171,51 | 0 |
26 Abr 2024 | 1.172,07 | 29,06 | 2,54% | 1.172,07 | 1.172,07 | 1.172,07 | 0 |
25 Abr 2024 | 1.143,01 | 0,43 | 0,04% | 1.143,01 | 1.143,01 | 1.143,01 | 0 |
24 Abr 2024 | 1.142,58 | -4,11 | -0,36% | 1.142,58 | 1.142,58 | 1.142,58 | 0 |
23 Abr 2024 | 1.146,69 | 8,75 | 0,77% | 1.146,69 | 1.146,69 | 1.146,69 | 0 |
22 Abr 2024 | 1.137,94 | -0,16 | -0,01% | 1.137,94 | 1.137,94 | 1.137,94 | 0 |
19 Abr 2024 | 1.138,11 | -9,25 | -0,81% | 1.138,11 | 1.138,11 | 1.138,11 | 0 |
18 Abr 2024 | 1.147,36 | 2,92 | 0,26% | 1.147,36 | 1.147,36 | 1.147,36 | 0 |
17 Abr 2024 | 1.144,43 | 8,70 | 0,77% | 1.144,43 | 1.144,43 | 1.144,43 | 0 |
16 Abr 2024 | 1.135,73 | -4,41 | -0,39% | 1.135,73 | 1.135,73 | 1.135,73 | 0 |
15 Abr 2024 | 1.140,14 | -17,34 | -1,50% | 1.140,14 | 1.140,14 | 1.140,14 | 0 |
12 Abr 2024 | 1.157,48 | -4,36 | -0,37% | 1.157,48 | 1.157,48 | 1.157,48 | 0 |
11 Abr 2024 | 1.161,84 | -7,14 | -0,61% | 1.161,84 | 1.161,84 | 1.161,84 | 0 |
10 Abr 2024 | 1.168,98 | 6,97 | 0,60% | 1.168,98 | 1.168,98 | 1.168,98 | 0 |
09 Abr 2024 | 1.162,01 | 16,83 | 1,47% | 1.162,01 | 1.162,01 | 1.162,01 | 0 |
08 Abr 2024 | 1.145,17 | 17,23 | 1,53% | 1.145,17 | 1.145,17 | 1.145,17 | 0 |
05 Abr 2024 | 1.127,94 | -41,09 | -3,52% | 1.127,94 | 1.127,94 | 1.127,94 | 0 |
04 Abr 2024 | 1.169,04 | 29,96 | 2,63% | 1.169,04 | 1.169,04 | 1.169,04 | 0 |
03 Abr 2024 | 1.139,08 | -3,76 | -0,33% | 1.139,08 | 1.139,08 | 1.139,08 | 0 |
02 Abr 2024 | 1.142,84 | 3,71 | 0,33% | 1.142,84 | 1.142,84 | 1.142,84 | 0 |
01 Abr 2024 | 1.139,13 | 0,00 | 0,00% | 1.139,13 | 1.139,13 | 1.139,13 | 0 |
28 Mar 2024 | 1.139,13 | 3,68 | 0,32% | 1.139,13 | 1.139,13 | 1.139,13 | 0 |
27 Mar 2024 | 1.135,45 | 18,03 | 1,61% | 1.135,45 | 1.135,45 | 1.135,45 | 0 |
26 Mar 2024 | 1.117,42 | 1,92 | 0,17% | 1.117,42 | 1.117,42 | 1.117,42 | 0 |