Cotações Históricas HX402030PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 6.171,67 | 103,34 | 1,70% | 6.171,67 | 6.171,67 | 6.171,67 | 0 |
25 Set 2024 | 6.068,34 | 148,70 | 2,51% | 6.068,34 | 6.068,34 | 6.068,34 | 0 |
24 Set 2024 | 5.919,63 | 155,70 | 2,70% | 5.919,63 | 5.919,63 | 5.919,63 | 0 |
23 Set 2024 | 5.763,93 | -197,58 | -3,31% | 5.763,93 | 5.763,93 | 5.763,93 | 0 |
20 Set 2024 | 5.961,52 | 8,63 | 0,15% | 5.961,52 | 5.961,52 | 5.961,52 | 0 |
19 Set 2024 | 5.952,89 | 380,44 | 6,83% | 5.952,89 | 5.952,89 | 5.952,89 | 0 |
18 Set 2024 | 5.572,45 | -66,59 | -1,18% | 5.572,45 | 5.572,45 | 5.572,45 | 0 |
17 Set 2024 | 5.639,04 | 9,62 | 0,17% | 5.639,04 | 5.639,04 | 5.639,04 | 0 |
16 Set 2024 | 5.629,42 | 9,03 | 0,16% | 5.629,42 | 5.629,42 | 5.629,42 | 0 |
13 Set 2024 | 5.620,39 | 15,85 | 0,28% | 5.620,39 | 5.620,39 | 5.620,39 | 0 |
12 Set 2024 | 5.604,55 | 80,92 | 1,46% | 5.604,55 | 5.604,55 | 5.604,55 | 0 |
11 Set 2024 | 5.523,63 | -87,90 | -1,57% | 5.523,63 | 5.523,63 | 5.523,63 | 0 |
10 Set 2024 | 5.611,52 | -34,70 | -0,61% | 5.611,52 | 5.611,52 | 5.611,52 | 0 |
09 Set 2024 | 5.646,22 | -8,07 | -0,14% | 5.646,22 | 5.646,22 | 5.646,22 | 0 |
06 Set 2024 | 5.654,29 | -35,60 | -0,63% | 5.654,29 | 5.654,29 | 5.654,29 | 0 |
05 Set 2024 | 5.689,89 | 13,53 | 0,24% | 5.689,89 | 5.689,89 | 5.689,89 | 0 |
04 Set 2024 | 5.676,37 | -30,35 | -0,53% | 5.676,37 | 5.676,37 | 5.676,37 | 0 |
03 Set 2024 | 5.706,71 | -221,84 | -3,74% | 5.706,71 | 5.706,71 | 5.706,71 | 0 |
30 Ago 2024 | 5.928,55 | 149,41 | 2,59% | 5.928,55 | 5.928,55 | 5.928,55 | 0 |
29 Ago 2024 | 5.779,14 | -44,64 | -0,77% | 5.779,14 | 5.779,14 | 5.779,14 | 0 |
28 Ago 2024 | 5.823,78 | -21,75 | -0,37% | 5.823,78 | 5.823,78 | 5.823,78 | 0 |
27 Ago 2024 | 5.845,53 | -31,86 | -0,54% | 5.845,53 | 5.845,53 | 5.845,53 | 0 |
26 Ago 2024 | 5.877,39 | -13,22 | -0,22% | 5.877,39 | 5.877,39 | 5.877,39 | 0 |
23 Ago 2024 | 5.890,60 | 100,75 | 1,74% | 5.890,60 | 5.890,60 | 5.890,60 | 0 |
22 Ago 2024 | 5.789,86 | 5,65 | 0,10% | 5.789,86 | 5.789,86 | 5.789,86 | 0 |
21 Ago 2024 | 5.784,21 | 17,53 | 0,30% | 5.784,21 | 5.784,21 | 5.784,21 | 0 |
20 Ago 2024 | 5.766,68 | -4,16 | -0,07% | 5.766,68 | 5.766,68 | 5.766,68 | 0 |
19 Ago 2024 | 5.770,84 | 178,03 | 3,18% | 5.770,84 | 5.770,84 | 5.770,84 | 0 |
16 Ago 2024 | 5.592,81 | 15,26 | 0,27% | 5.592,81 | 5.592,81 | 5.592,81 | 0 |
15 Ago 2024 | 5.577,55 | 11,50 | 0,21% | 5.577,55 | 5.577,55 | 5.577,55 | 0 |
14 Ago 2024 | 5.566,05 | 43,03 | 0,78% | 5.566,05 | 5.566,05 | 5.566,05 | 0 |
13 Ago 2024 | 5.523,01 | -117,36 | -2,08% | 5.523,01 | 5.523,01 | 5.523,01 | 0 |
12 Ago 2024 | 5.640,37 | 50,04 | 0,90% | 5.640,37 | 5.640,37 | 5.640,37 | 0 |
09 Ago 2024 | 5.590,33 | -44,48 | -0,79% | 5.590,33 | 5.590,33 | 5.590,33 | 0 |
08 Ago 2024 | 5.634,81 | 259,83 | 4,83% | 5.634,81 | 5.634,81 | 5.634,81 | 0 |
07 Ago 2024 | 5.374,97 | 129,20 | 2,46% | 5.374,97 | 5.374,97 | 5.374,97 | 0 |
06 Ago 2024 | 5.245,78 | 61,85 | 1,19% | 5.245,78 | 5.245,78 | 5.245,78 | 0 |
05 Ago 2024 | 5.183,93 | -124,52 | -2,35% | 5.183,93 | 5.183,93 | 5.183,93 | 0 |
02 Ago 2024 | 5.308,45 | -290,19 | -5,18% | 5.308,45 | 5.308,45 | 5.308,45 | 0 |
01 Ago 2024 | 5.598,65 | -28,08 | -0,50% | 5.598,65 | 5.598,65 | 5.598,65 | 0 |
31 Jul 2024 | 5.626,73 | 100,78 | 1,82% | 5.626,73 | 5.626,73 | 5.626,73 | 0 |
30 Jul 2024 | 5.525,95 | 11,90 | 0,22% | 5.525,95 | 5.525,95 | 5.525,95 | 0 |
29 Jul 2024 | 5.514,05 | 10,42 | 0,19% | 5.514,05 | 5.514,05 | 5.514,05 | 0 |
26 Jul 2024 | 5.503,63 | 55,05 | 1,01% | 5.503,63 | 5.503,63 | 5.503,63 | 0 |
25 Jul 2024 | 5.448,58 | -34,48 | -0,63% | 5.448,58 | 5.448,58 | 5.448,58 | 0 |
24 Jul 2024 | 5.483,07 | 17,22 | 0,31% | 5.483,07 | 5.483,07 | 5.483,07 | 0 |
23 Jul 2024 | 5.465,85 | 60,12 | 1,11% | 5.465,85 | 5.465,85 | 5.465,85 | 0 |
22 Jul 2024 | 5.405,74 | 42,16 | 0,79% | 5.405,74 | 5.405,74 | 5.405,74 | 0 |
19 Jul 2024 | 5.363,57 | -76,05 | -1,40% | 5.363,57 | 5.363,57 | 5.363,57 | 0 |
18 Jul 2024 | 5.439,62 | -65,42 | -1,19% | 5.439,62 | 5.439,62 | 5.439,62 | 0 |
17 Jul 2024 | 5.505,04 | -68,42 | -1,23% | 5.505,04 | 5.505,04 | 5.505,04 | 0 |
16 Jul 2024 | 5.573,46 | 129,51 | 2,38% | 5.573,46 | 5.573,46 | 5.573,46 | 0 |
15 Jul 2024 | 5.443,95 | 1,71 | 0,03% | 5.443,95 | 5.443,95 | 5.443,95 | 0 |
12 Jul 2024 | 5.442,24 | 45,10 | 0,84% | 5.442,24 | 5.442,24 | 5.442,24 | 0 |
11 Jul 2024 | 5.397,15 | 102,86 | 1,94% | 5.397,15 | 5.397,15 | 5.397,15 | 0 |
10 Jul 2024 | 5.294,29 | 11,64 | 0,22% | 5.294,29 | 5.294,29 | 5.294,29 | 0 |
09 Jul 2024 | 5.282,65 | -57,81 | -1,08% | 5.282,65 | 5.282,65 | 5.282,65 | 0 |
08 Jul 2024 | 5.340,46 | 28,20 | 0,53% | 5.340,46 | 5.340,46 | 5.340,46 | 0 |
05 Jul 2024 | 5.312,26 | 44,14 | 0,84% | 5.312,26 | 5.312,26 | 5.312,26 | 0 |
03 Jul 2024 | 5.268,12 | 52,83 | 1,01% | 5.268,12 | 5.268,12 | 5.268,12 | 0 |
02 Jul 2024 | 5.215,29 | -81,64 | -1,54% | 5.215,29 | 5.215,29 | 5.215,29 | 0 |
01 Jul 2024 | 5.296,93 | -35,89 | -0,67% | 5.296,93 | 5.296,93 | 5.296,93 | 0 |