Cotações Históricas HX4520PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.011,20 | -4,66 | -0,46% | 1.018,82 | 1.020,54 | 1.007,56 | 0 |
27 Jun 2024 | 1.015,85 | -7,49 | -0,73% | 1.019,15 | 1.019,15 | 1.010,88 | 0 |
26 Jun 2024 | 1.023,34 | -10,95 | -1,06% | 1.032,13 | 1.038,89 | 1.021,13 | 0 |
25 Jun 2024 | 1.034,29 | -6,99 | -0,67% | 1.037,84 | 1.040,06 | 1.029,17 | 0 |
24 Jun 2024 | 1.041,28 | 5,50 | 0,53% | 1.028,09 | 1.041,28 | 1.026,14 | 0 |
21 Jun 2024 | 1.035,78 | 0,00 | 0,00% | 1.035,78 | 1.035,78 | 1.035,78 | 0 |
20 Jun 2024 | 1.035,78 | -6,73 | -0,65% | 1.030,68 | 1.041,25 | 1.030,68 | 0 |
18 Jun 2024 | 1.042,50 | 19,51 | 1,91% | 1.023,95 | 1.042,50 | 1.016,15 | 0 |
17 Jun 2024 | 1.022,99 | 5,97 | 0,59% | 1.017,37 | 1.027,53 | 1.015,57 | 0 |
14 Jun 2024 | 1.017,02 | 10,86 | 1,08% | 1.008,81 | 1.022,73 | 1.008,81 | 0 |
13 Jun 2024 | 1.006,16 | -4,63 | -0,46% | 1.005,29 | 1.006,16 | 997,77 | 0 |
12 Jun 2024 | 1.010,79 | 8,53 | 0,85% | 1.001,18 | 1.014,11 | 996,61 | 0 |
11 Jun 2024 | 1.002,26 | -7,10 | -0,70% | 1.009,71 | 1.010,29 | 1.000,16 | 0 |
10 Jun 2024 | 1.009,36 | 9,20 | 0,92% | 999,40 | 1.010,53 | 994,57 | 0 |
07 Jun 2024 | 1.000,16 | -4,19 | -0,42% | 1.004,70 | 1.004,73 | 993,37 | 0 |
06 Jun 2024 | 1.004,35 | 9,20 | 0,92% | 994,16 | 1.005,95 | 993,40 | 0 |
05 Jun 2024 | 995,15 | -22,54 | -2,21% | 1.017,05 | 1.018,48 | 992,79 | 0 |
04 Jun 2024 | 1.017,69 | -15,67 | -1,52% | 1.034,20 | 1.035,63 | 1.015,91 | 0 |
03 Jun 2024 | 1.033,36 | 0,09 | 0,01% | 1.046,29 | 1.049,40 | 1.033,36 | 0 |
31 Mai 2024 | 1.033,27 | 3,93 | 0,38% | 1.025,70 | 1.037,78 | 1.024,74 | 0 |
30 Mai 2024 | 1.029,34 | 4,98 | 0,49% | 1.019,67 | 1.030,59 | 1.017,57 | 0 |
29 Mai 2024 | 1.024,36 | -19,42 | -1,86% | 1.038,48 | 1.042,53 | 1.024,36 | 0 |
28 Mai 2024 | 1.043,78 | 1,05 | 0,10% | 1.053,89 | 1.057,82 | 1.041,45 | 0 |
24 Mai 2024 | 1.042,73 | -1,60 | -0,15% | 1.042,44 | 1.049,55 | 1.042,04 | 0 |
23 Mai 2024 | 1.044,34 | 4,25 | 0,41% | 1.040,87 | 1.045,33 | 1.037,61 | 0 |
22 Mai 2024 | 1.040,09 | -4,28 | -0,41% | 1.044,80 | 1.044,80 | 1.031,87 | 0 |
21 Mai 2024 | 1.044,37 | -5,30 | -0,50% | 1.047,72 | 1.049,98 | 1.042,33 | 0 |
20 Mai 2024 | 1.049,67 | -2,24 | -0,21% | 1.054,62 | 1.060,15 | 1.047,80 | 0 |
17 Mai 2024 | 1.051,91 | 4,46 | 0,43% | 1.050,01 | 1.053,98 | 1.047,40 | 0 |
16 Mai 2024 | 1.047,45 | 14,65 | 1,42% | 1.040,17 | 1.050,42 | 1.035,54 | 0 |
15 Mai 2024 | 1.032,81 | 4,48 | 0,44% | 1.029,26 | 1.036,07 | 1.025,27 | 0 |
14 Mai 2024 | 1.028,32 | 7,37 | 0,72% | 1.023,55 | 1.033,27 | 1.023,37 | 0 |
13 Mai 2024 | 1.020,95 | 4,98 | 0,49% | 1.020,17 | 1.025,70 | 1.014,37 | 0 |
10 Mai 2024 | 1.015,97 | 19,63 | 1,97% | 1.005,90 | 1.019,94 | 1.003,51 | 0 |
09 Mai 2024 | 996,35 | 0,00 | 0,00% | 996,35 | 996,35 | 996,35 | 0 |
08 Mai 2024 | 996,35 | 1,63 | 0,16% | 993,76 | 1.009,05 | 993,76 | 0 |
07 Mai 2024 | 994,72 | 0,44 | 0,04% | 999,27 | 1.001,51 | 994,60 | 0 |
06 Mai 2024 | 994,28 | 0,93 | 0,09% | 994,75 | 997,43 | 991,26 | 0 |
03 Mai 2024 | 993,35 | 6,52 | 0,66% | 993,59 | 1.002,18 | 988,63 | 0 |
02 Mai 2024 | 986,83 | -0,61 | -0,06% | 987,47 | 992,76 | 985,75 | 0 |
01 Mai 2024 | 987,44 | 0,00 | 0,00% | 987,44 | 987,44 | 987,44 | 0 |
30 Abr 2024 | 987,44 | -9,85 | -0,99% | 997,69 | 999,15 | 987,44 | 0 |
29 Abr 2024 | 997,28 | 7,69 | 0,78% | 990,96 | 1.000,72 | 986,01 | 0 |
26 Abr 2024 | 989,59 | 10,72 | 1,09% | 993,23 | 998,24 | 983,74 | 0 |
25 Abr 2024 | 978,87 | -53,20 | -5,15% | 987,99 | 987,99 | 964,34 | 0 |
24 Abr 2024 | 1.032,07 | -6,41 | -0,62% | 1.038,02 | 1.038,02 | 1.028,49 | 0 |
23 Abr 2024 | 1.038,48 | 2,21 | 0,21% | 1.039,09 | 1.045,68 | 1.037,70 | 0 |
22 Abr 2024 | 1.036,27 | 21,12 | 2,08% | 1.024,57 | 1.040,08 | 1.024,57 | 0 |
19 Abr 2024 | 1.015,15 | 2,77 | 0,27% | 1.010,23 | 1.017,11 | 1.005,87 | 0 |
18 Abr 2024 | 1.012,39 | -8,33 | -0,82% | 1.014,57 | 1.020,83 | 1.008,81 | 0 |
17 Abr 2024 | 1.020,71 | -8,56 | -0,83% | 1.040,58 | 1.044,04 | 1.016,67 | 0 |
16 Abr 2024 | 1.029,28 | -4,63 | -0,45% | 1.029,39 | 1.041,89 | 1.021,68 | 0 |
15 Abr 2024 | 1.033,91 | -3,87 | -0,37% | 1.038,10 | 1.041,10 | 1.030,70 | 0 |
12 Abr 2024 | 1.037,78 | -3,06 | -0,29% | 1.043,73 | 1.047,65 | 1.035,25 | 0 |
11 Abr 2024 | 1.040,84 | -0,70 | -0,07% | 1.042,96 | 1.050,45 | 1.037,49 | 0 |
10 Abr 2024 | 1.041,54 | -2,01 | -0,19% | 1.053,95 | 1.063,23 | 1.039,94 | 0 |
09 Abr 2024 | 1.043,55 | 1,22 | 0,12% | 1.038,51 | 1.053,50 | 1.037,67 | 0 |
08 Abr 2024 | 1.042,32 | -0,47 | -0,04% | 1.039,82 | 1.044,01 | 1.032,89 | 0 |
05 Abr 2024 | 1.042,79 | -9,93 | -0,94% | 1.044,21 | 1.049,78 | 1.040,54 | 0 |
04 Abr 2024 | 1.052,72 | 8,65 | 0,83% | 1.046,74 | 1.064,33 | 1.046,74 | 0 |
03 Abr 2024 | 1.044,07 | 15,66 | 1,52% | 1.033,50 | 1.045,06 | 1.030,38 | 0 |
02 Abr 2024 | 1.028,40 | -34,27 | -3,23% | 1.058,69 | 1.059,62 | 1.018,15 | 0 |
01 Abr 2024 | 1.062,68 | 0,00 | 0,00% | 1.062,68 | 1.062,68 | 1.062,68 | 0 |