Cotações Históricas HX4520GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 1.221,16 | 0,00 | 0,00% | 1.221,16 | 1.221,16 | 1.221,16 | 0 |
20 Jun 2024 | 1.221,16 | -7,93 | -0,65% | 1.215,15 | 1.227,62 | 1.215,15 | 0 |
18 Jun 2024 | 1.229,09 | 23,00 | 1,91% | 1.207,22 | 1.229,09 | 1.198,02 | 0 |
17 Jun 2024 | 1.206,08 | 7,04 | 0,59% | 1.199,46 | 1.211,44 | 1.197,33 | 0 |
14 Jun 2024 | 1.199,05 | 12,81 | 1,08% | 1.189,36 | 1.205,77 | 1.189,36 | 0 |
13 Jun 2024 | 1.186,24 | -5,46 | -0,46% | 1.185,21 | 1.186,24 | 1.176,35 | 0 |
12 Jun 2024 | 1.191,70 | 10,06 | 0,85% | 1.180,37 | 1.195,61 | 1.174,98 | 0 |
11 Jun 2024 | 1.181,64 | -8,38 | -0,70% | 1.190,43 | 1.191,11 | 1.179,17 | 0 |
10 Jun 2024 | 1.190,02 | 10,85 | 0,92% | 1.188,75 | 1.190,02 | 1.182,43 | 0 |
07 Jun 2024 | 1.179,17 | -4,94 | -0,42% | 1.184,52 | 1.184,56 | 1.171,17 | 0 |
06 Jun 2024 | 1.184,11 | 10,85 | 0,92% | 1.172,09 | 1.186,00 | 1.171,20 | 0 |
05 Jun 2024 | 1.173,26 | -26,57 | -2,21% | 1.199,08 | 1.200,76 | 1.170,48 | 0 |
04 Jun 2024 | 1.199,84 | -18,47 | -1,52% | 1.219,30 | 1.220,98 | 1.197,74 | 0 |
03 Jun 2024 | 1.218,31 | 0,10 | 0,01% | 1.234,00 | 1.237,22 | 1.218,31 | 0 |
31 Mai 2024 | 1.218,21 | 4,64 | 0,38% | 1.209,28 | 1.223,52 | 1.208,14 | 0 |
30 Mai 2024 | 1.213,57 | 5,87 | 0,49% | 1.202,17 | 1.215,04 | 1.199,70 | 0 |
29 Mai 2024 | 1.207,70 | -22,90 | -1,86% | 1.224,35 | 1.229,12 | 1.207,70 | 0 |
28 Mai 2024 | 1.230,60 | 1,24 | 0,10% | 1.242,51 | 1.247,14 | 1.227,85 | 0 |
24 Mai 2024 | 1.229,36 | -1,89 | -0,15% | 1.229,50 | 1.237,39 | 1.228,54 | 0 |
23 Mai 2024 | 1.231,25 | 5,01 | 0,41% | 1.227,17 | 1.232,42 | 1.223,32 | 0 |
22 Mai 2024 | 1.226,24 | -5,05 | -0,41% | 1.231,80 | 1.231,80 | 1.216,56 | 0 |
21 Mai 2024 | 1.231,28 | -6,25 | -0,50% | 1.235,24 | 1.237,91 | 1.228,88 | 0 |
20 Mai 2024 | 1.237,53 | -2,65 | -0,21% | 1.243,37 | 1.249,89 | 1.235,34 | 0 |
17 Mai 2024 | 1.240,18 | 5,25 | 0,43% | 1.237,95 | 1.242,62 | 1.234,86 | 0 |
16 Mai 2024 | 1.234,92 | 17,27 | 1,42% | 1.226,34 | 1.238,43 | 1.220,88 | 0 |
15 Mai 2024 | 1.217,66 | 5,29 | 0,44% | 1.213,47 | 1.221,50 | 1.208,77 | 0 |
14 Mai 2024 | 1.212,37 | 8,69 | 0,72% | 1.206,74 | 1.218,21 | 1.206,54 | 0 |
13 Mai 2024 | 1.203,68 | 5,87 | 0,49% | 1.202,76 | 1.209,28 | 1.195,92 | 0 |
10 Mai 2024 | 1.197,81 | 23,14 | 1,97% | 1.185,94 | 1.202,48 | 1.183,12 | 0 |
09 Mai 2024 | 1.174,67 | 0,00 | 0,00% | 1.174,67 | 1.174,67 | 1.174,67 | 0 |
08 Mai 2024 | 1.174,67 | 1,92 | 0,16% | 1.172,58 | 1.189,64 | 1.172,58 | 0 |
07 Mai 2024 | 1.172,76 | 0,52 | 0,04% | 1.178,11 | 1.180,76 | 1.172,62 | 0 |
06 Mai 2024 | 1.172,24 | 1,10 | 0,09% | 1.172,79 | 1.175,95 | 1.168,67 | 0 |
03 Mai 2024 | 1.171,14 | 7,69 | 0,66% | 1.171,42 | 1.181,54 | 1.165,58 | 0 |
02 Mai 2024 | 1.163,45 | -0,71 | -0,06% | 1.164,20 | 1.170,45 | 1.162,18 | 0 |
01 Mai 2024 | 1.164,17 | 0,00 | 0,00% | 1.164,17 | 1.164,17 | 1.164,17 | 0 |
30 Abr 2024 | 1.164,17 | -11,61 | -0,99% | 1.175,53 | 1.177,97 | 1.164,17 | 0 |
29 Abr 2024 | 1.175,78 | 9,07 | 0,78% | 1.171,69 | 1.179,82 | 1.162,49 | 0 |
26 Abr 2024 | 1.166,71 | 12,64 | 1,09% | 1.170,76 | 1.176,90 | 1.159,81 | 0 |
25 Abr 2024 | 1.154,07 | -62,72 | -5,15% | 1.163,00 | 1.163,61 | 1.136,94 | 0 |
24 Abr 2024 | 1.216,79 | -7,55 | -0,62% | 1.223,80 | 1.223,80 | 1.212,57 | 0 |
23 Abr 2024 | 1.224,35 | 2,61 | 0,21% | 1.225,07 | 1.232,83 | 1.223,42 | 0 |
22 Abr 2024 | 1.221,74 | 24,89 | 2,08% | 1.207,94 | 1.226,23 | 1.207,94 | 0 |
19 Abr 2024 | 1.196,85 | 3,26 | 0,27% | 1.191,04 | 1.199,15 | 1.185,90 | 0 |
18 Abr 2024 | 1.193,58 | -9,82 | -0,82% | 1.196,16 | 1.203,54 | 1.189,36 | 0 |
17 Abr 2024 | 1.203,40 | -10,09 | -0,83% | 1.226,82 | 1.230,90 | 1.198,63 | 0 |
16 Abr 2024 | 1.213,50 | -5,46 | -0,45% | 1.213,63 | 1.228,36 | 1.204,54 | 0 |
15 Abr 2024 | 1.218,96 | -4,56 | -0,37% | 1.223,90 | 1.227,44 | 1.215,18 | 0 |
12 Abr 2024 | 1.223,52 | -3,61 | -0,29% | 1.230,53 | 1.235,16 | 1.220,54 | 0 |
11 Abr 2024 | 1.227,13 | -0,83 | -0,07% | 1.229,63 | 1.238,46 | 1.223,18 | 0 |
10 Abr 2024 | 1.227,95 | -2,37 | -0,19% | 1.242,58 | 1.253,53 | 1.226,06 | 0 |
09 Abr 2024 | 1.230,32 | 1,44 | 0,12% | 1.224,38 | 1.242,06 | 1.223,39 | 0 |
08 Abr 2024 | 1.228,88 | -0,55 | -0,04% | 1.225,92 | 1.230,87 | 1.217,76 | 0 |
05 Abr 2024 | 1.229,43 | -10,67 | -0,86% | 1.231,10 | 1.237,66 | 1.226,78 | 0 |
04 Abr 2024 | 1.240,10 | 10,19 | 0,83% | 1.233,06 | 1.253,78 | 1.233,06 | 0 |
03 Abr 2024 | 1.229,91 | 18,45 | 1,52% | 1.217,46 | 1.231,07 | 1.213,78 | 0 |
02 Abr 2024 | 1.211,45 | -40,38 | -3,23% | 1.247,13 | 1.248,23 | 1.199,38 | 0 |
01 Abr 2024 | 1.251,83 | 0,00 | 0,00% | 1.251,83 | 1.251,83 | 1.251,83 | 0 |
28 Mar 2024 | 1.251,83 | 0,20 | 0,02% | 1.248,30 | 1.257,73 | 1.248,30 | 0 |
27 Mar 2024 | 1.251,63 | 19,41 | 1,58% | 1.239,22 | 1.255,45 | 1.237,80 | 0 |
26 Mar 2024 | 1.232,22 | 6,09 | 0,50% | 1.229,75 | 1.233,71 | 1.219,47 | 0 |