Cotações Históricas HX451020GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.230,14 | 25,52 | 2,12% | 1.230,14 | 1.230,14 | 1.230,14 | 0 |
26 Set 2024 | 1.204,63 | 33,28 | 2,84% | 1.204,63 | 1.204,63 | 1.204,63 | 0 |
25 Set 2024 | 1.171,35 | -6,14 | -0,52% | 1.171,35 | 1.171,35 | 1.171,35 | 0 |
24 Set 2024 | 1.177,49 | 14,90 | 1,28% | 1.177,49 | 1.177,49 | 1.177,49 | 0 |
23 Set 2024 | 1.162,59 | -10,38 | -0,88% | 1.162,59 | 1.162,59 | 1.162,59 | 0 |
20 Set 2024 | 1.172,97 | -1,73 | -0,15% | 1.172,97 | 1.172,97 | 1.172,97 | 0 |
19 Set 2024 | 1.174,70 | 8,77 | 0,75% | 1.174,70 | 1.174,70 | 1.174,70 | 0 |
18 Set 2024 | 1.165,93 | -8,31 | -0,71% | 1.165,93 | 1.165,93 | 1.165,93 | 0 |
17 Set 2024 | 1.174,24 | -3,77 | -0,32% | 1.174,24 | 1.174,24 | 1.174,24 | 0 |
16 Set 2024 | 1.178,01 | -0,20 | -0,02% | 1.178,01 | 1.178,01 | 1.178,01 | 0 |
13 Set 2024 | 1.178,21 | 9,53 | 0,82% | 1.178,21 | 1.178,21 | 1.178,21 | 0 |
12 Set 2024 | 1.168,68 | -1,43 | -0,12% | 1.168,68 | 1.168,68 | 1.168,68 | 0 |
11 Set 2024 | 1.170,11 | -10,30 | -0,87% | 1.170,11 | 1.170,11 | 1.170,11 | 0 |
10 Set 2024 | 1.180,41 | -0,33 | -0,03% | 1.180,41 | 1.180,41 | 1.180,41 | 0 |
09 Set 2024 | 1.180,74 | 6,18 | 0,53% | 1.180,74 | 1.180,74 | 1.180,74 | 0 |
06 Set 2024 | 1.174,55 | -3,99 | -0,34% | 1.174,55 | 1.174,55 | 1.174,55 | 0 |
05 Set 2024 | 1.178,54 | -0,08 | -0,01% | 1.178,54 | 1.178,54 | 1.178,54 | 0 |
04 Set 2024 | 1.178,62 | -4,33 | -0,37% | 1.178,62 | 1.178,62 | 1.178,62 | 0 |
03 Set 2024 | 1.182,95 | -4,24 | -0,36% | 1.182,95 | 1.182,95 | 1.182,95 | 0 |
30 Ago 2024 | 1.187,18 | 17,64 | 1,51% | 1.187,18 | 1.187,18 | 1.187,18 | 0 |
29 Ago 2024 | 1.169,54 | 5,22 | 0,45% | 1.169,54 | 1.169,54 | 1.169,54 | 0 |
28 Ago 2024 | 1.164,33 | -7,18 | -0,61% | 1.164,33 | 1.164,33 | 1.164,33 | 0 |
27 Ago 2024 | 1.171,50 | 6,75 | 0,58% | 1.171,50 | 1.171,50 | 1.171,50 | 0 |
26 Ago 2024 | 1.164,75 | -10,84 | -0,92% | 1.164,75 | 1.164,75 | 1.164,75 | 0 |
23 Ago 2024 | 1.175,60 | 5,46 | 0,47% | 1.175,60 | 1.175,60 | 1.175,60 | 0 |
22 Ago 2024 | 1.170,13 | 1,26 | 0,11% | 1.170,13 | 1.170,13 | 1.170,13 | 0 |
21 Ago 2024 | 1.168,87 | -3,83 | -0,33% | 1.168,87 | 1.168,87 | 1.168,87 | 0 |
20 Ago 2024 | 1.172,70 | -8,34 | -0,71% | 1.172,70 | 1.172,70 | 1.172,70 | 0 |
19 Ago 2024 | 1.181,04 | 4,83 | 0,41% | 1.181,04 | 1.181,04 | 1.181,04 | 0 |
16 Ago 2024 | 1.176,21 | -7,46 | -0,63% | 1.176,21 | 1.176,21 | 1.176,21 | 0 |
15 Ago 2024 | 1.183,67 | 3,42 | 0,29% | 1.183,67 | 1.183,67 | 1.183,67 | 0 |
14 Ago 2024 | 1.180,25 | 6,77 | 0,58% | 1.180,25 | 1.180,25 | 1.180,25 | 0 |
13 Ago 2024 | 1.173,48 | -5,82 | -0,49% | 1.173,48 | 1.173,48 | 1.173,48 | 0 |
12 Ago 2024 | 1.179,30 | -11,70 | -0,98% | 1.179,30 | 1.179,30 | 1.179,30 | 0 |
09 Ago 2024 | 1.190,99 | 11,76 | 1,00% | 1.190,99 | 1.190,99 | 1.190,99 | 0 |
08 Ago 2024 | 1.179,24 | 3,14 | 0,27% | 1.179,24 | 1.179,24 | 1.179,24 | 0 |
07 Ago 2024 | 1.176,10 | 32,05 | 2,80% | 1.176,10 | 1.176,10 | 1.176,10 | 0 |
06 Ago 2024 | 1.144,05 | 17,17 | 1,52% | 1.144,05 | 1.144,05 | 1.144,05 | 0 |
05 Ago 2024 | 1.126,88 | -22,93 | -1,99% | 1.126,88 | 1.126,88 | 1.126,88 | 0 |
02 Ago 2024 | 1.149,81 | -4,04 | -0,35% | 1.149,81 | 1.149,81 | 1.149,81 | 0 |
01 Ago 2024 | 1.153,85 | -6,76 | -0,58% | 1.153,85 | 1.153,85 | 1.153,85 | 0 |
31 Jul 2024 | 1.160,61 | -2,66 | -0,23% | 1.160,61 | 1.160,61 | 1.160,61 | 0 |
30 Jul 2024 | 1.163,27 | 3,31 | 0,29% | 1.163,27 | 1.163,27 | 1.163,27 | 0 |
29 Jul 2024 | 1.159,96 | 2,25 | 0,19% | 1.159,96 | 1.159,96 | 1.159,96 | 0 |
26 Jul 2024 | 1.157,71 | 14,54 | 1,27% | 1.157,71 | 1.157,71 | 1.157,71 | 0 |
25 Jul 2024 | 1.143,17 | 1,49 | 0,13% | 1.143,17 | 1.143,17 | 1.143,17 | 0 |
24 Jul 2024 | 1.141,68 | -9,83 | -0,85% | 1.141,68 | 1.141,68 | 1.141,68 | 0 |
23 Jul 2024 | 1.151,50 | -2,13 | -0,18% | 1.151,50 | 1.151,50 | 1.151,50 | 0 |
22 Jul 2024 | 1.153,64 | 2,20 | 0,19% | 1.153,64 | 1.153,64 | 1.153,64 | 0 |
19 Jul 2024 | 1.151,44 | -6,74 | -0,58% | 1.151,44 | 1.151,44 | 1.151,44 | 0 |
18 Jul 2024 | 1.158,18 | 10,30 | 0,90% | 1.158,18 | 1.158,18 | 1.158,18 | 0 |
17 Jul 2024 | 1.147,87 | -1,69 | -0,15% | 1.147,87 | 1.147,87 | 1.147,87 | 0 |
16 Jul 2024 | 1.149,57 | 12,84 | 1,13% | 1.149,57 | 1.149,57 | 1.149,57 | 0 |
15 Jul 2024 | 1.136,73 | -5,52 | -0,48% | 1.136,73 | 1.136,73 | 1.136,73 | 0 |
12 Jul 2024 | 1.142,25 | 24,99 | 2,24% | 1.142,25 | 1.142,25 | 1.142,25 | 0 |
11 Jul 2024 | 1.117,26 | 2,46 | 0,22% | 1.117,26 | 1.117,26 | 1.117,26 | 0 |
10 Jul 2024 | 1.114,80 | -1,15 | -0,10% | 1.114,80 | 1.114,80 | 1.114,80 | 0 |
09 Jul 2024 | 1.115,95 | -3,21 | -0,29% | 1.115,95 | 1.115,95 | 1.115,95 | 0 |
08 Jul 2024 | 1.119,16 | 2,27 | 0,20% | 1.119,16 | 1.119,16 | 1.119,16 | 0 |
05 Jul 2024 | 1.116,89 | 4,98 | 0,45% | 1.116,89 | 1.116,89 | 1.116,89 | 0 |
03 Jul 2024 | 1.111,91 | -3,17 | -0,28% | 1.111,91 | 1.111,91 | 1.111,91 | 0 |
02 Jul 2024 | 1.115,07 | 3,46 | 0,31% | 1.115,07 | 1.115,07 | 1.115,07 | 0 |
01 Jul 2024 | 1.111,61 | 3,48 | 0,31% | 1.111,61 | 1.111,61 | 1.111,61 | 0 |