Cotações Históricas HX451010PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 1.305,99 | -3,70 | -0,28% | 1.305,99 | 1.305,99 | 1.305,99 | 0 |
21 Jun 2024 | 1.309,69 | 0,00 | 0,00% | 1.309,69 | 1.309,69 | 1.309,69 | 0 |
20 Jun 2024 | 1.309,69 | -9,74 | -0,74% | 1.309,69 | 1.309,69 | 1.309,69 | 0 |
18 Jun 2024 | 1.319,43 | 14,98 | 1,15% | 1.319,43 | 1.319,43 | 1.319,43 | 0 |
17 Jun 2024 | 1.304,45 | 21,04 | 1,64% | 1.304,45 | 1.304,45 | 1.304,45 | 0 |
14 Jun 2024 | 1.283,42 | -10,01 | -0,77% | 1.283,42 | 1.283,42 | 1.283,42 | 0 |
13 Jun 2024 | 1.293,43 | -13,93 | -1,07% | 1.293,43 | 1.293,43 | 1.293,43 | 0 |
12 Jun 2024 | 1.307,35 | 12,61 | 0,97% | 1.307,35 | 1.307,35 | 1.307,35 | 0 |
11 Jun 2024 | 1.294,74 | -10,79 | -0,83% | 1.294,74 | 1.294,74 | 1.294,74 | 0 |
10 Jun 2024 | 1.305,53 | -5,76 | -0,44% | 1.305,53 | 1.305,53 | 1.305,53 | 0 |
07 Jun 2024 | 1.311,29 | -10,25 | -0,78% | 1.311,29 | 1.311,29 | 1.311,29 | 0 |
06 Jun 2024 | 1.321,54 | 5,01 | 0,38% | 1.321,54 | 1.321,54 | 1.321,54 | 0 |
05 Jun 2024 | 1.316,52 | -9,73 | -0,73% | 1.316,52 | 1.316,52 | 1.316,52 | 0 |
04 Jun 2024 | 1.326,25 | -11,01 | -0,82% | 1.326,25 | 1.326,25 | 1.326,25 | 0 |
03 Jun 2024 | 1.337,26 | 8,44 | 0,64% | 1.337,26 | 1.337,26 | 1.337,26 | 0 |
31 Mai 2024 | 1.328,82 | 12,33 | 0,94% | 1.328,82 | 1.328,82 | 1.328,82 | 0 |
30 Mai 2024 | 1.316,49 | 21,32 | 1,65% | 1.316,49 | 1.316,49 | 1.316,49 | 0 |
29 Mai 2024 | 1.295,17 | -24,42 | -1,85% | 1.295,17 | 1.295,17 | 1.295,17 | 0 |
28 Mai 2024 | 1.319,59 | 2,87 | 0,22% | 1.319,59 | 1.319,59 | 1.319,59 | 0 |
24 Mai 2024 | 1.316,72 | 19,99 | 1,54% | 1.316,72 | 1.316,72 | 1.316,72 | 0 |
23 Mai 2024 | 1.296,73 | 3,44 | 0,27% | 1.296,73 | 1.296,73 | 1.296,73 | 0 |
22 Mai 2024 | 1.293,28 | 6,54 | 0,51% | 1.293,28 | 1.293,28 | 1.293,28 | 0 |
21 Mai 2024 | 1.286,75 | 0,02 | 0,00% | 1.286,75 | 1.286,75 | 1.286,75 | 0 |
20 Mai 2024 | 1.286,73 | -0,52 | -0,04% | 1.286,73 | 1.286,73 | 1.286,73 | 0 |
17 Mai 2024 | 1.287,26 | -3,43 | -0,27% | 1.287,26 | 1.287,26 | 1.287,26 | 0 |
16 Mai 2024 | 1.290,68 | 17,64 | 1,39% | 1.290,68 | 1.290,68 | 1.290,68 | 0 |
15 Mai 2024 | 1.273,04 | -1,03 | -0,08% | 1.273,04 | 1.273,04 | 1.273,04 | 0 |
14 Mai 2024 | 1.274,07 | -4,44 | -0,35% | 1.274,07 | 1.274,07 | 1.274,07 | 0 |
13 Mai 2024 | 1.278,51 | 3,13 | 0,25% | 1.278,51 | 1.278,51 | 1.278,51 | 0 |
10 Mai 2024 | 1.275,39 | -3,43 | -0,27% | 1.275,39 | 1.275,39 | 1.275,39 | 0 |
09 Mai 2024 | 1.278,82 | 0,00 | 0,00% | 1.278,82 | 1.278,82 | 1.278,82 | 0 |
08 Mai 2024 | 1.278,82 | -8,88 | -0,69% | 1.278,82 | 1.278,82 | 1.278,82 | 0 |
07 Mai 2024 | 1.287,70 | -32,71 | -2,48% | 1.287,70 | 1.287,70 | 1.287,70 | 0 |
06 Mai 2024 | 1.320,41 | -11,31 | -0,85% | 1.320,41 | 1.320,41 | 1.320,41 | 0 |
03 Mai 2024 | 1.331,73 | 6,31 | 0,48% | 1.331,73 | 1.331,73 | 1.331,73 | 0 |
02 Mai 2024 | 1.325,41 | 13,66 | 1,04% | 1.325,41 | 1.325,41 | 1.325,41 | 0 |
01 Mai 2024 | 1.311,75 | 0,00 | 0,00% | 1.311,75 | 1.311,75 | 1.311,75 | 0 |
30 Abr 2024 | 1.311,75 | 1,29 | 0,10% | 1.311,75 | 1.311,75 | 1.311,75 | 0 |
29 Abr 2024 | 1.310,47 | 14,91 | 1,15% | 1.310,47 | 1.310,47 | 1.310,47 | 0 |
26 Abr 2024 | 1.295,55 | 16,04 | 1,25% | 1.295,55 | 1.295,55 | 1.295,55 | 0 |
25 Abr 2024 | 1.279,51 | -23,89 | -1,83% | 1.279,51 | 1.279,51 | 1.279,51 | 0 |
24 Abr 2024 | 1.303,41 | -4,19 | -0,32% | 1.303,41 | 1.303,41 | 1.303,41 | 0 |
23 Abr 2024 | 1.307,60 | -1,08 | -0,08% | 1.307,60 | 1.307,60 | 1.307,60 | 0 |
22 Abr 2024 | 1.308,67 | -0,73 | -0,06% | 1.308,67 | 1.308,67 | 1.308,67 | 0 |
19 Abr 2024 | 1.309,40 | 7,09 | 0,54% | 1.309,40 | 1.309,40 | 1.309,40 | 0 |
18 Abr 2024 | 1.302,31 | -42,76 | -3,18% | 1.302,31 | 1.302,31 | 1.302,31 | 0 |
17 Abr 2024 | 1.345,07 | 20,80 | 1,57% | 1.345,07 | 1.345,07 | 1.345,07 | 0 |
16 Abr 2024 | 1.324,27 | -10,23 | -0,77% | 1.324,27 | 1.324,27 | 1.324,27 | 0 |
15 Abr 2024 | 1.334,50 | 0,03 | 0,00% | 1.334,50 | 1.334,50 | 1.334,50 | 0 |
12 Abr 2024 | 1.334,47 | -7,87 | -0,59% | 1.334,47 | 1.334,47 | 1.334,47 | 0 |
11 Abr 2024 | 1.342,34 | -5,54 | -0,41% | 1.342,34 | 1.342,34 | 1.342,34 | 0 |
10 Abr 2024 | 1.347,88 | 13,37 | 1,00% | 1.347,88 | 1.347,88 | 1.347,88 | 0 |
09 Abr 2024 | 1.334,50 | 2,60 | 0,20% | 1.334,50 | 1.334,50 | 1.334,50 | 0 |
08 Abr 2024 | 1.331,90 | -22,53 | -1,66% | 1.331,90 | 1.331,90 | 1.331,90 | 0 |
05 Abr 2024 | 1.354,43 | -8,65 | -0,63% | 1.354,43 | 1.354,43 | 1.354,43 | 0 |
04 Abr 2024 | 1.363,08 | -10,03 | -0,73% | 1.363,08 | 1.363,08 | 1.363,08 | 0 |
03 Abr 2024 | 1.373,10 | 9,15 | 0,67% | 1.373,10 | 1.373,10 | 1.373,10 | 0 |
02 Abr 2024 | 1.363,95 | -8,41 | -0,61% | 1.363,95 | 1.363,95 | 1.363,95 | 0 |
01 Abr 2024 | 1.372,36 | 0,00 | 0,00% | 1.372,36 | 1.372,36 | 1.372,36 | 0 |
28 Mar 2024 | 1.372,36 | 7,06 | 0,52% | 1.372,36 | 1.372,36 | 1.372,36 | 0 |
27 Mar 2024 | 1.365,30 | -2,66 | -0,19% | 1.365,30 | 1.365,30 | 1.365,30 | 0 |