Cotações Históricas HX402040GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 6.341,65 | -2,76 | -0,04% | 6.341,65 | 6.341,65 | 6.341,65 | 0 |
24 Jun 2024 | 6.344,41 | -2,76 | -0,04% | 6.344,41 | 6.344,41 | 6.344,41 | 0 |
21 Jun 2024 | 6.347,17 | 0,00 | 0,00% | 6.347,17 | 6.347,17 | 6.347,17 | 0 |
20 Jun 2024 | 6.347,17 | -30,45 | -0,48% | 6.347,17 | 6.347,17 | 6.347,17 | 0 |
18 Jun 2024 | 6.377,62 | 379,46 | 6,33% | 6.377,62 | 6.377,62 | 6.377,62 | 0 |
17 Jun 2024 | 5.998,15 | -36,00 | -0,60% | 5.998,15 | 5.998,15 | 5.998,15 | 0 |
14 Jun 2024 | 6.034,15 | -149,57 | -2,42% | 6.034,15 | 6.034,15 | 6.034,15 | 0 |
13 Jun 2024 | 6.183,72 | -182,80 | -2,87% | 6.183,72 | 6.183,72 | 6.183,72 | 0 |
12 Jun 2024 | 6.366,52 | -16,65 | -0,26% | 6.366,52 | 6.366,52 | 6.366,52 | 0 |
11 Jun 2024 | 6.383,17 | -127,43 | -1,96% | 6.383,17 | 6.383,17 | 6.383,17 | 0 |
10 Jun 2024 | 6.510,60 | 132,95 | 2,08% | 6.510,60 | 6.510,60 | 6.510,60 | 0 |
07 Jun 2024 | 6.377,65 | -108,02 | -1,67% | 6.377,65 | 6.377,65 | 6.377,65 | 0 |
06 Jun 2024 | 6.485,67 | -85,88 | -1,31% | 6.485,67 | 6.485,67 | 6.485,67 | 0 |
05 Jun 2024 | 6.571,55 | -41,52 | -0,63% | 6.571,55 | 6.571,55 | 6.571,55 | 0 |
04 Jun 2024 | 6.613,07 | -155,12 | -2,29% | 6.613,07 | 6.613,07 | 6.613,07 | 0 |
03 Jun 2024 | 6.768,18 | -174,49 | -2,51% | 6.768,18 | 6.768,18 | 6.768,18 | 0 |
31 Mai 2024 | 6.942,68 | 382,22 | 5,83% | 6.942,68 | 6.942,68 | 6.942,68 | 0 |
30 Mai 2024 | 6.560,45 | 166,15 | 2,60% | 6.560,45 | 6.560,45 | 6.560,45 | 0 |
29 Mai 2024 | 6.394,30 | 182,80 | 2,94% | 6.394,30 | 6.394,30 | 6.394,30 | 0 |
28 Mai 2024 | 6.211,50 | 88,70 | 1,45% | 6.211,50 | 6.211,50 | 6.211,50 | 0 |
24 Mai 2024 | 6.122,79 | 27,75 | 0,46% | 6.122,79 | 6.122,79 | 6.122,79 | 0 |
23 Mai 2024 | 6.095,04 | -44,37 | -0,72% | 6.095,04 | 6.095,04 | 6.095,04 | 0 |
22 Mai 2024 | 6.139,41 | 8,31 | 0,14% | 6.139,41 | 6.139,41 | 6.139,41 | 0 |
21 Mai 2024 | 6.131,10 | 8,31 | 0,14% | 6.131,10 | 6.131,10 | 6.131,10 | 0 |
20 Mai 2024 | 6.122,79 | 157,88 | 2,65% | 6.122,79 | 6.122,79 | 6.122,79 | 0 |
17 Mai 2024 | 5.964,92 | 113,57 | 1,94% | 5.964,92 | 5.964,92 | 5.964,92 | 0 |
16 Mai 2024 | 5.851,35 | -249,28 | -4,09% | 5.851,35 | 5.851,35 | 5.851,35 | 0 |
15 Mai 2024 | 6.100,62 | 246,49 | 4,21% | 6.100,62 | 6.100,62 | 6.100,62 | 0 |
14 Mai 2024 | 5.854,14 | 63,71 | 1,10% | 5.854,14 | 5.854,14 | 5.854,14 | 0 |
13 Mai 2024 | 5.790,42 | 85,85 | 1,50% | 5.790,42 | 5.790,42 | 5.790,42 | 0 |
10 Mai 2024 | 5.704,57 | 119,09 | 2,13% | 5.704,57 | 5.704,57 | 5.704,57 | 0 |
09 Mai 2024 | 5.585,48 | 0,00 | 0,00% | 5.585,48 | 5.585,48 | 5.585,48 | 0 |
08 Mai 2024 | 5.585,48 | -63,74 | -1,13% | 5.585,48 | 5.585,48 | 5.585,48 | 0 |
07 Mai 2024 | 5.649,23 | -66,44 | -1,16% | 5.649,23 | 5.649,23 | 5.649,23 | 0 |
06 Mai 2024 | 5.715,67 | 38,79 | 0,68% | 5.715,67 | 5.715,67 | 5.715,67 | 0 |
03 Mai 2024 | 5.676,89 | 132,95 | 2,40% | 5.676,89 | 5.676,89 | 5.676,89 | 0 |
02 Mai 2024 | 5.543,94 | -44,34 | -0,79% | 5.543,94 | 5.543,94 | 5.543,94 | 0 |
01 Mai 2024 | 5.588,27 | 0,00 | 0,00% | 5.588,27 | 5.588,27 | 5.588,27 | 0 |
30 Abr 2024 | 5.588,27 | 41,52 | 0,75% | 5.588,27 | 5.588,27 | 5.588,27 | 0 |
29 Abr 2024 | 5.546,76 | 164,54 | 3,06% | 5.546,76 | 5.546,76 | 5.546,76 | 0 |
26 Abr 2024 | 5.382,22 | 77,29 | 1,46% | 5.382,22 | 5.382,22 | 5.382,22 | 0 |
25 Abr 2024 | 5.304,93 | -104,89 | -1,94% | 5.304,93 | 5.304,93 | 5.304,93 | 0 |
24 Abr 2024 | 5.409,82 | 74,54 | 1,40% | 5.409,82 | 5.409,82 | 5.409,82 | 0 |
23 Abr 2024 | 5.335,28 | -140,79 | -2,57% | 5.335,28 | 5.335,28 | 5.335,28 | 0 |
22 Abr 2024 | 5.476,07 | 154,58 | 2,90% | 5.476,07 | 5.476,07 | 5.476,07 | 0 |
19 Abr 2024 | 5.321,49 | 91,07 | 1,74% | 5.321,49 | 5.321,49 | 5.321,49 | 0 |
18 Abr 2024 | 5.230,42 | -35,88 | -0,68% | 5.230,42 | 5.230,42 | 5.230,42 | 0 |
17 Abr 2024 | 5.266,30 | -30,84 | -0,58% | 5.266,30 | 5.266,30 | 5.266,30 | 0 |
16 Abr 2024 | 5.297,14 | -59,01 | -1,10% | 5.297,14 | 5.297,14 | 5.297,14 | 0 |
15 Abr 2024 | 5.356,15 | -42,91 | -0,79% | 5.356,15 | 5.356,15 | 5.356,15 | 0 |
12 Abr 2024 | 5.399,06 | -0,03 | 0,00% | 5.399,06 | 5.399,06 | 5.399,06 | 0 |
11 Abr 2024 | 5.399,09 | -34,86 | -0,64% | 5.399,09 | 5.399,09 | 5.399,09 | 0 |
10 Abr 2024 | 5.433,95 | -101,95 | -1,84% | 5.433,95 | 5.433,95 | 5.433,95 | 0 |
09 Abr 2024 | 5.535,90 | 24,14 | 0,44% | 5.535,90 | 5.535,90 | 5.535,90 | 0 |
08 Abr 2024 | 5.511,76 | 56,34 | 1,03% | 5.511,76 | 5.511,76 | 5.511,76 | 0 |
05 Abr 2024 | 5.455,43 | 34,89 | 0,64% | 5.455,43 | 5.455,43 | 5.455,43 | 0 |
04 Abr 2024 | 5.420,53 | 109,97 | 2,07% | 5.420,53 | 5.420,53 | 5.420,53 | 0 |
03 Abr 2024 | 5.310,56 | 64,35 | 1,23% | 5.310,56 | 5.310,56 | 5.310,56 | 0 |
02 Abr 2024 | 5.246,21 | -29,50 | -0,56% | 5.246,21 | 5.246,21 | 5.246,21 | 0 |
01 Abr 2024 | 5.275,71 | 0,00 | 0,00% | 5.275,71 | 5.275,71 | 5.275,71 | 0 |
28 Mar 2024 | 5.275,71 | -107,28 | -1,99% | 5.275,71 | 5.275,71 | 5.275,71 | 0 |