Cotações Históricas HX502020PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 3.487,45 | -91,56 | -2,56% | 3.487,45 | 3.487,45 | 3.487,45 | 0 |
25 Jun 2024 | 3.579,01 | -18,49 | -0,51% | 3.579,01 | 3.579,01 | 3.579,01 | 0 |
24 Jun 2024 | 3.597,50 | 34,87 | 0,98% | 3.597,50 | 3.597,50 | 3.597,50 | 0 |
21 Jun 2024 | 3.562,64 | 0,00 | 0,00% | 3.562,64 | 3.562,64 | 3.562,64 | 0 |
20 Jun 2024 | 3.562,64 | 89,45 | 2,58% | 3.562,64 | 3.562,64 | 3.562,64 | 0 |
18 Jun 2024 | 3.473,19 | -22,98 | -0,66% | 3.473,19 | 3.473,19 | 3.473,19 | 0 |
17 Jun 2024 | 3.496,17 | 25,66 | 0,74% | 3.496,17 | 3.496,17 | 3.496,17 | 0 |
14 Jun 2024 | 3.470,51 | -23,04 | -0,66% | 3.470,51 | 3.470,51 | 3.470,51 | 0 |
13 Jun 2024 | 3.493,54 | -75,57 | -2,12% | 3.493,54 | 3.493,54 | 3.493,54 | 0 |
12 Jun 2024 | 3.569,12 | 37,66 | 1,07% | 3.569,12 | 3.569,12 | 3.569,12 | 0 |
11 Jun 2024 | 3.531,46 | -18,82 | -0,53% | 3.531,46 | 3.531,46 | 3.531,46 | 0 |
10 Jun 2024 | 3.550,28 | -44,21 | -1,23% | 3.550,28 | 3.550,28 | 3.550,28 | 0 |
07 Jun 2024 | 3.594,49 | 29,57 | 0,83% | 3.594,49 | 3.594,49 | 3.594,49 | 0 |
06 Jun 2024 | 3.564,93 | -11,47 | -0,32% | 3.564,93 | 3.564,93 | 3.564,93 | 0 |
05 Jun 2024 | 3.576,39 | 52,47 | 1,49% | 3.576,39 | 3.576,39 | 3.576,39 | 0 |
04 Jun 2024 | 3.523,93 | -16,12 | -0,46% | 3.523,93 | 3.523,93 | 3.523,93 | 0 |
03 Jun 2024 | 3.540,05 | 6,59 | 0,19% | 3.540,05 | 3.540,05 | 3.540,05 | 0 |
31 Mai 2024 | 3.533,46 | -78,39 | -2,17% | 3.533,46 | 3.533,46 | 3.533,46 | 0 |
30 Mai 2024 | 3.611,85 | 52,23 | 1,47% | 3.611,85 | 3.611,85 | 3.611,85 | 0 |
29 Mai 2024 | 3.559,63 | -3,62 | -0,10% | 3.559,63 | 3.559,63 | 3.559,63 | 0 |
28 Mai 2024 | 3.563,25 | -14,94 | -0,42% | 3.563,25 | 3.563,25 | 3.563,25 | 0 |
24 Mai 2024 | 3.578,18 | 7,70 | 0,22% | 3.578,18 | 3.578,18 | 3.578,18 | 0 |
23 Mai 2024 | 3.570,48 | -20,70 | -0,58% | 3.570,48 | 3.570,48 | 3.570,48 | 0 |
22 Mai 2024 | 3.591,18 | 57,45 | 1,63% | 3.591,18 | 3.591,18 | 3.591,18 | 0 |
21 Mai 2024 | 3.533,72 | -98,16 | -2,70% | 3.533,72 | 3.533,72 | 3.533,72 | 0 |
20 Mai 2024 | 3.631,88 | 132,89 | 3,80% | 3.631,88 | 3.631,88 | 3.631,88 | 0 |
17 Mai 2024 | 3.498,99 | -25,20 | -0,72% | 3.498,99 | 3.498,99 | 3.498,99 | 0 |
16 Mai 2024 | 3.524,19 | 17,79 | 0,51% | 3.524,19 | 3.524,19 | 3.524,19 | 0 |
15 Mai 2024 | 3.506,40 | 0,02 | 0,00% | 3.506,40 | 3.506,40 | 3.506,40 | 0 |
14 Mai 2024 | 3.506,39 | 52,03 | 1,51% | 3.506,39 | 3.506,39 | 3.506,39 | 0 |
13 Mai 2024 | 3.454,36 | 9,64 | 0,28% | 3.454,36 | 3.454,36 | 3.454,36 | 0 |
10 Mai 2024 | 3.444,72 | 99,40 | 2,97% | 3.444,72 | 3.444,72 | 3.444,72 | 0 |
09 Mai 2024 | 3.345,32 | 0,00 | 0,00% | 3.345,32 | 3.345,32 | 3.345,32 | 0 |
08 Mai 2024 | 3.345,32 | 38,40 | 1,16% | 3.345,32 | 3.345,32 | 3.345,32 | 0 |
07 Mai 2024 | 3.306,91 | 34,99 | 1,07% | 3.306,91 | 3.306,91 | 3.306,91 | 0 |
06 Mai 2024 | 3.271,92 | 58,69 | 1,83% | 3.271,92 | 3.271,92 | 3.271,92 | 0 |
03 Mai 2024 | 3.213,23 | 61,38 | 1,95% | 3.213,23 | 3.213,23 | 3.213,23 | 0 |
02 Mai 2024 | 3.151,85 | 28,37 | 0,91% | 3.151,85 | 3.151,85 | 3.151,85 | 0 |
01 Mai 2024 | 3.123,48 | 0,00 | 0,00% | 3.123,48 | 3.123,48 | 3.123,48 | 0 |
30 Abr 2024 | 3.123,48 | -48,37 | -1,53% | 3.123,48 | 3.123,48 | 3.123,48 | 0 |
29 Abr 2024 | 3.171,85 | 16,60 | 0,53% | 3.171,85 | 3.171,85 | 3.171,85 | 0 |
26 Abr 2024 | 3.155,25 | -4,11 | -0,13% | 3.155,25 | 3.155,25 | 3.155,25 | 0 |
25 Abr 2024 | 3.159,36 | -34,69 | -1,09% | 3.159,36 | 3.159,36 | 3.159,36 | 0 |
24 Abr 2024 | 3.194,04 | -13,08 | -0,41% | 3.194,04 | 3.194,04 | 3.194,04 | 0 |
23 Abr 2024 | 3.207,12 | 87,37 | 2,80% | 3.207,12 | 3.207,12 | 3.207,12 | 0 |
22 Abr 2024 | 3.119,75 | -18,04 | -0,57% | 3.119,75 | 3.119,75 | 3.119,75 | 0 |
19 Abr 2024 | 3.137,79 | -53,10 | -1,66% | 3.137,79 | 3.137,79 | 3.137,79 | 0 |
18 Abr 2024 | 3.190,89 | -22,89 | -0,71% | 3.190,89 | 3.190,89 | 3.190,89 | 0 |
17 Abr 2024 | 3.213,78 | -45,08 | -1,38% | 3.213,78 | 3.213,78 | 3.213,78 | 0 |
16 Abr 2024 | 3.258,87 | 4,22 | 0,13% | 3.258,87 | 3.258,87 | 3.258,87 | 0 |
15 Abr 2024 | 3.254,65 | 11,60 | 0,36% | 3.254,65 | 3.254,65 | 3.254,65 | 0 |
12 Abr 2024 | 3.243,05 | -114,19 | -3,40% | 3.243,05 | 3.243,05 | 3.243,05 | 0 |
11 Abr 2024 | 3.357,23 | -74,43 | -2,17% | 3.357,23 | 3.357,23 | 3.357,23 | 0 |
10 Abr 2024 | 3.431,66 | -14,11 | -0,41% | 3.431,66 | 3.431,66 | 3.431,66 | 0 |
09 Abr 2024 | 3.445,77 | -23,10 | -0,67% | 3.445,77 | 3.445,77 | 3.445,77 | 0 |
08 Abr 2024 | 3.468,88 | -13,52 | -0,39% | 3.468,88 | 3.468,88 | 3.468,88 | 0 |
05 Abr 2024 | 3.482,40 | 5,70 | 0,16% | 3.482,40 | 3.482,40 | 3.482,40 | 0 |
04 Abr 2024 | 3.476,70 | 28,24 | 0,82% | 3.476,70 | 3.476,70 | 3.476,70 | 0 |
03 Abr 2024 | 3.448,46 | -11,92 | -0,34% | 3.448,46 | 3.448,46 | 3.448,46 | 0 |
02 Abr 2024 | 3.460,39 | 34,32 | 1,00% | 3.460,39 | 3.460,39 | 3.460,39 | 0 |
01 Abr 2024 | 3.426,07 | 0,00 | 0,00% | 3.426,07 | 3.426,07 | 3.426,07 | 0 |