Cotações Históricas HX4030GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.186,89 | -3,39 | -0,29% | 1.198,49 | 1.203,15 | 1.186,89 | 0 |
25 Jun 2024 | 1.190,28 | -10,74 | -0,89% | 1.201,03 | 1.213,20 | 1.187,01 | 0 |
24 Jun 2024 | 1.201,03 | -1,00 | -0,08% | 1.199,99 | 1.202,65 | 1.187,73 | 0 |
21 Jun 2024 | 1.202,02 | 0,00 | 0,00% | 1.202,02 | 1.202,02 | 1.202,02 | 0 |
20 Jun 2024 | 1.202,02 | 13,77 | 1,16% | 1.171,54 | 1.202,02 | 1.171,54 | 0 |
18 Jun 2024 | 1.188,25 | 19,14 | 1,64% | 1.174,46 | 1.193,05 | 1.169,02 | 0 |
17 Jun 2024 | 1.169,11 | -6,49 | -0,55% | 1.185,74 | 1.186,41 | 1.168,19 | 0 |
14 Jun 2024 | 1.175,61 | -9,44 | -0,80% | 1.179,57 | 1.182,24 | 1.167,36 | 0 |
13 Jun 2024 | 1.185,05 | -12,63 | -1,05% | 1.200,62 | 1.204,38 | 1.183,19 | 0 |
12 Jun 2024 | 1.197,68 | -7,71 | -0,64% | 1.202,55 | 1.213,54 | 1.194,48 | 0 |
11 Jun 2024 | 1.205,39 | -18,88 | -1,54% | 1.220,55 | 1.222,75 | 1.202,57 | 0 |
10 Jun 2024 | 1.224,27 | -29,69 | -2,37% | 1.222,82 | 1.234,07 | 1.219,91 | 0 |
07 Jun 2024 | 1.253,96 | 17,82 | 1,44% | 1.249,53 | 1.253,96 | 1.230,07 | 0 |
06 Jun 2024 | 1.236,14 | -13,87 | -1,11% | 1.245,52 | 1.249,24 | 1.223,04 | 0 |
05 Jun 2024 | 1.250,00 | -9,24 | -0,73% | 1.261,59 | 1.261,59 | 1.233,56 | 0 |
04 Jun 2024 | 1.259,24 | -33,70 | -2,61% | 1.299,06 | 1.299,54 | 1.259,24 | 0 |
03 Jun 2024 | 1.292,95 | -10,03 | -0,77% | 1.302,41 | 1.310,34 | 1.282,34 | 0 |
31 Mai 2024 | 1.302,98 | 23,84 | 1,86% | 1.269,83 | 1.307,95 | 1.262,55 | 0 |
30 Mai 2024 | 1.279,14 | 27,40 | 2,19% | 1.251,62 | 1.288,15 | 1.251,62 | 0 |
29 Mai 2024 | 1.251,74 | -7,55 | -0,60% | 1.271,52 | 1.274,31 | 1.251,74 | 0 |
28 Mai 2024 | 1.259,29 | 31,19 | 2,54% | 1.240,26 | 1.271,12 | 1.240,26 | 0 |
24 Mai 2024 | 1.228,11 | -11,14 | -0,90% | 1.233,56 | 1.238,26 | 1.227,06 | 0 |
23 Mai 2024 | 1.239,25 | -5,79 | -0,46% | 1.238,69 | 1.242,87 | 1.233,87 | 0 |
22 Mai 2024 | 1.245,04 | 13,50 | 1,10% | 1.235,14 | 1.250,78 | 1.234,69 | 0 |
21 Mai 2024 | 1.231,54 | -10,72 | -0,86% | 1.241,08 | 1.241,08 | 1.226,94 | 0 |
20 Mai 2024 | 1.242,26 | 27,75 | 2,28% | 1.227,54 | 1.249,96 | 1.227,29 | 0 |
17 Mai 2024 | 1.214,51 | 1,03 | 0,09% | 1.219,06 | 1.225,91 | 1.212,61 | 0 |
16 Mai 2024 | 1.213,48 | 12,96 | 1,08% | 1.204,76 | 1.213,48 | 1.203,52 | 0 |
15 Mai 2024 | 1.200,52 | -11,90 | -0,98% | 1.214,15 | 1.216,83 | 1.200,52 | 0 |
14 Mai 2024 | 1.212,42 | 12,53 | 1,04% | 1.195,85 | 1.219,31 | 1.186,64 | 0 |
13 Mai 2024 | 1.199,89 | 1,66 | 0,14% | 1.206,65 | 1.209,78 | 1.192,66 | 0 |
10 Mai 2024 | 1.198,22 | 0,64 | 0,05% | 1.207,62 | 1.218,83 | 1.192,60 | 0 |
09 Mai 2024 | 1.197,58 | 0,00 | 0,00% | 1.197,58 | 1.197,58 | 1.197,58 | 0 |
08 Mai 2024 | 1.197,58 | -6,62 | -0,55% | 1.226,40 | 1.228,76 | 1.197,58 | 0 |
07 Mai 2024 | 1.204,20 | 1,46 | 0,12% | 1.198,07 | 1.211,45 | 1.197,34 | 0 |
06 Mai 2024 | 1.202,74 | 0,02 | 0,00% | 1.209,02 | 1.214,07 | 1.202,74 | 0 |
03 Mai 2024 | 1.202,72 | 8,25 | 0,69% | 1.202,63 | 1.216,76 | 1.198,44 | 0 |
02 Mai 2024 | 1.194,48 | -16,42 | -1,36% | 1.206,35 | 1.208,59 | 1.194,48 | 0 |
01 Mai 2024 | 1.210,89 | 0,00 | 0,00% | 1.210,89 | 1.210,89 | 1.210,89 | 0 |
30 Abr 2024 | 1.210,89 | 12,12 | 1,01% | 1.198,77 | 1.210,89 | 1.194,89 | 0 |
29 Abr 2024 | 1.198,77 | 0,10 | 0,01% | 1.198,60 | 1.211,94 | 1.197,40 | 0 |
26 Abr 2024 | 1.198,67 | 10,87 | 0,92% | 1.203,83 | 1.212,93 | 1.195,12 | 0 |
25 Abr 2024 | 1.187,80 | -11,54 | -0,96% | 1.195,53 | 1.196,90 | 1.174,11 | 0 |
24 Abr 2024 | 1.199,33 | 4,66 | 0,39% | 1.198,04 | 1.211,13 | 1.198,04 | 0 |
23 Abr 2024 | 1.194,68 | 9,67 | 0,82% | 1.187,86 | 1.207,16 | 1.184,06 | 0 |
22 Abr 2024 | 1.185,01 | 3,84 | 0,33% | 1.183,60 | 1.190,09 | 1.179,19 | 0 |
19 Abr 2024 | 1.181,17 | -15,44 | -1,29% | 1.191,49 | 1.196,65 | 1.179,02 | 0 |
18 Abr 2024 | 1.196,61 | -15,60 | -1,29% | 1.206,47 | 1.220,22 | 1.191,51 | 0 |
17 Abr 2024 | 1.212,22 | 0,24 | 0,02% | 1.213,86 | 1.219,69 | 1.208,71 | 0 |
16 Abr 2024 | 1.211,98 | 7,06 | 0,59% | 1.204,57 | 1.219,35 | 1.200,79 | 0 |
15 Abr 2024 | 1.204,92 | -3,98 | -0,33% | 1.207,71 | 1.214,77 | 1.203,00 | 0 |
12 Abr 2024 | 1.208,90 | -0,92 | -0,08% | 1.210,57 | 1.223,06 | 1.205,87 | 0 |
11 Abr 2024 | 1.209,82 | 7,20 | 0,60% | 1.202,41 | 1.221,12 | 1.202,41 | 0 |
10 Abr 2024 | 1.202,62 | 19,21 | 1,62% | 1.193,03 | 1.208,54 | 1.193,03 | 0 |
09 Abr 2024 | 1.183,41 | 1,86 | 0,16% | 1.177,09 | 1.204,54 | 1.177,09 | 0 |
08 Abr 2024 | 1.181,55 | -6,85 | -0,58% | 1.186,09 | 1.193,96 | 1.178,80 | 0 |
05 Abr 2024 | 1.188,40 | -0,53 | -0,04% | 1.185,68 | 1.192,82 | 1.180,35 | 0 |
04 Abr 2024 | 1.188,93 | 18,73 | 1,60% | 1.171,32 | 1.199,71 | 1.166,29 | 0 |
03 Abr 2024 | 1.170,21 | -3,77 | -0,32% | 1.169,36 | 1.175,88 | 1.163,06 | 0 |
02 Abr 2024 | 1.173,98 | 2,47 | 0,21% | 1.172,14 | 1.181,77 | 1.167,49 | 0 |
01 Abr 2024 | 1.171,51 | 0,00 | 0,00% | 1.171,51 | 1.171,51 | 1.171,51 | 0 |