Cotações Históricas HX451010GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.865,40 | 39,32 | 2,15% | 1.865,40 | 1.865,40 | 1.865,40 | 0 |
26 Set 2024 | 1.826,08 | 14,15 | 0,78% | 1.826,08 | 1.826,08 | 1.826,08 | 0 |
25 Set 2024 | 1.811,93 | -0,02 | 0,00% | 1.811,93 | 1.811,93 | 1.811,93 | 0 |
24 Set 2024 | 1.811,95 | 15,34 | 0,85% | 1.811,95 | 1.811,95 | 1.811,95 | 0 |
23 Set 2024 | 1.796,61 | -9,44 | -0,52% | 1.796,61 | 1.796,61 | 1.796,61 | 0 |
20 Set 2024 | 1.806,05 | -16,55 | -0,91% | 1.806,05 | 1.806,05 | 1.806,05 | 0 |
19 Set 2024 | 1.822,60 | 15,39 | 0,85% | 1.822,60 | 1.822,60 | 1.822,60 | 0 |
18 Set 2024 | 1.807,22 | -5,90 | -0,33% | 1.807,22 | 1.807,22 | 1.807,22 | 0 |
17 Set 2024 | 1.813,11 | 5,11 | 0,28% | 1.813,11 | 1.813,11 | 1.813,11 | 0 |
16 Set 2024 | 1.808,00 | -16,96 | -0,93% | 1.808,00 | 1.808,00 | 1.808,00 | 0 |
13 Set 2024 | 1.824,96 | 4,71 | 0,26% | 1.824,96 | 1.824,96 | 1.824,96 | 0 |
12 Set 2024 | 1.820,25 | -5,11 | -0,28% | 1.820,25 | 1.820,25 | 1.820,25 | 0 |
11 Set 2024 | 1.825,36 | -18,86 | -1,02% | 1.825,36 | 1.825,36 | 1.825,36 | 0 |
10 Set 2024 | 1.844,23 | -4,33 | -0,23% | 1.844,23 | 1.844,23 | 1.844,23 | 0 |
09 Set 2024 | 1.848,55 | 4,73 | 0,26% | 1.848,55 | 1.848,55 | 1.848,55 | 0 |
06 Set 2024 | 1.843,82 | -19,31 | -1,04% | 1.843,82 | 1.843,82 | 1.843,82 | 0 |
05 Set 2024 | 1.863,13 | 15,01 | 0,81% | 1.863,13 | 1.863,13 | 1.863,13 | 0 |
04 Set 2024 | 1.848,13 | -15,39 | -0,83% | 1.848,13 | 1.848,13 | 1.848,13 | 0 |
03 Set 2024 | 1.863,52 | -23,64 | -1,25% | 1.863,52 | 1.863,52 | 1.863,52 | 0 |
30 Ago 2024 | 1.887,16 | 8,66 | 0,46% | 1.887,16 | 1.887,16 | 1.887,16 | 0 |
29 Ago 2024 | 1.878,50 | -7,49 | -0,40% | 1.878,50 | 1.878,50 | 1.878,50 | 0 |
28 Ago 2024 | 1.885,99 | -19,29 | -1,01% | 1.885,99 | 1.885,99 | 1.885,99 | 0 |
27 Ago 2024 | 1.905,28 | -13,01 | -0,68% | 1.905,28 | 1.905,28 | 1.905,28 | 0 |
26 Ago 2024 | 1.918,29 | 1,60 | 0,08% | 1.918,29 | 1.918,29 | 1.918,29 | 0 |
23 Ago 2024 | 1.916,70 | 3,50 | 0,18% | 1.916,70 | 1.916,70 | 1.916,70 | 0 |
22 Ago 2024 | 1.913,19 | 1,95 | 0,10% | 1.913,19 | 1.913,19 | 1.913,19 | 0 |
21 Ago 2024 | 1.911,24 | 8,13 | 0,43% | 1.911,24 | 1.911,24 | 1.911,24 | 0 |
20 Ago 2024 | 1.903,11 | -15,51 | -0,81% | 1.903,11 | 1.903,11 | 1.903,11 | 0 |
19 Ago 2024 | 1.918,62 | -2,33 | -0,12% | 1.918,62 | 1.918,62 | 1.918,62 | 0 |
16 Ago 2024 | 1.920,95 | -1,90 | -0,10% | 1.920,95 | 1.920,95 | 1.920,95 | 0 |
15 Ago 2024 | 1.922,85 | 17,46 | 0,92% | 1.922,85 | 1.922,85 | 1.922,85 | 0 |
14 Ago 2024 | 1.905,39 | -7,38 | -0,39% | 1.905,39 | 1.905,39 | 1.905,39 | 0 |
13 Ago 2024 | 1.912,77 | 0,40 | 0,02% | 1.912,77 | 1.912,77 | 1.912,77 | 0 |
12 Ago 2024 | 1.912,37 | -21,78 | -1,13% | 1.912,37 | 1.912,37 | 1.912,37 | 0 |
09 Ago 2024 | 1.934,15 | 21,03 | 1,10% | 1.934,15 | 1.934,15 | 1.934,15 | 0 |
08 Ago 2024 | 1.913,12 | -4,68 | -0,24% | 1.913,12 | 1.913,12 | 1.913,12 | 0 |
07 Ago 2024 | 1.917,80 | 29,63 | 1,57% | 1.917,80 | 1.917,80 | 1.917,80 | 0 |
06 Ago 2024 | 1.888,17 | 27,61 | 1,48% | 1.888,17 | 1.888,17 | 1.888,17 | 0 |
05 Ago 2024 | 1.860,57 | -45,56 | -2,39% | 1.860,57 | 1.860,57 | 1.860,57 | 0 |
02 Ago 2024 | 1.906,12 | -43,51 | -2,23% | 1.906,12 | 1.906,12 | 1.906,12 | 0 |
01 Ago 2024 | 1.949,64 | -5,05 | -0,26% | 1.949,64 | 1.949,64 | 1.949,64 | 0 |
31 Jul 2024 | 1.954,69 | 1,97 | 0,10% | 1.954,69 | 1.954,69 | 1.954,69 | 0 |
30 Jul 2024 | 1.952,71 | -8,20 | -0,42% | 1.952,71 | 1.952,71 | 1.952,71 | 0 |
29 Jul 2024 | 1.960,91 | 1,15 | 0,06% | 1.960,91 | 1.960,91 | 1.960,91 | 0 |
26 Jul 2024 | 1.959,76 | 9,75 | 0,50% | 1.959,76 | 1.959,76 | 1.959,76 | 0 |
25 Jul 2024 | 1.950,01 | 4,65 | 0,24% | 1.950,01 | 1.950,01 | 1.950,01 | 0 |
24 Jul 2024 | 1.945,36 | -19,90 | -1,01% | 1.945,36 | 1.945,36 | 1.945,36 | 0 |
23 Jul 2024 | 1.965,26 | -4,21 | -0,21% | 1.965,26 | 1.965,26 | 1.965,26 | 0 |
22 Jul 2024 | 1.969,47 | 11,63 | 0,59% | 1.969,47 | 1.969,47 | 1.969,47 | 0 |
19 Jul 2024 | 1.957,84 | 7,05 | 0,36% | 1.957,84 | 1.957,84 | 1.957,84 | 0 |
18 Jul 2024 | 1.950,79 | -0,40 | -0,02% | 1.950,79 | 1.950,79 | 1.950,79 | 0 |
17 Jul 2024 | 1.951,19 | 8,18 | 0,42% | 1.951,19 | 1.951,19 | 1.951,19 | 0 |
16 Jul 2024 | 1.943,01 | -11,28 | -0,58% | 1.943,01 | 1.943,01 | 1.943,01 | 0 |
15 Jul 2024 | 1.954,29 | 22,63 | 1,17% | 1.954,29 | 1.954,29 | 1.954,29 | 0 |
12 Jul 2024 | 1.931,66 | -1,62 | -0,08% | 1.931,66 | 1.931,66 | 1.931,66 | 0 |
11 Jul 2024 | 1.933,28 | 24,88 | 1,30% | 1.933,28 | 1.933,28 | 1.933,28 | 0 |
10 Jul 2024 | 1.908,40 | 1,55 | 0,08% | 1.908,40 | 1.908,40 | 1.908,40 | 0 |
09 Jul 2024 | 1.906,85 | -35,81 | -1,84% | 1.906,85 | 1.906,85 | 1.906,85 | 0 |
08 Jul 2024 | 1.942,66 | 6,23 | 0,32% | 1.942,66 | 1.942,66 | 1.942,66 | 0 |
05 Jul 2024 | 1.936,43 | -2,33 | -0,12% | 1.936,43 | 1.936,43 | 1.936,43 | 0 |
03 Jul 2024 | 1.938,76 | 3,43 | 0,18% | 1.938,76 | 1.938,76 | 1.938,76 | 0 |
02 Jul 2024 | 1.935,33 | -10,13 | -0,52% | 1.935,33 | 1.935,33 | 1.935,33 | 0 |
01 Jul 2024 | 1.945,45 | -1,53 | -0,08% | 1.945,45 | 1.945,45 | 1.945,45 | 0 |