Cotações Históricas HX502030GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 6.260,80 | -102,01 | -1,60% | 6.260,80 | 6.260,80 | 6.260,80 | 0 |
25 Jun 2024 | 6.362,82 | 14,95 | 0,24% | 6.362,82 | 6.362,82 | 6.362,82 | 0 |
24 Jun 2024 | 6.347,87 | 85,74 | 1,37% | 6.347,87 | 6.347,87 | 6.347,87 | 0 |
21 Jun 2024 | 6.262,13 | 0,00 | 0,00% | 6.262,13 | 6.262,13 | 6.262,13 | 0 |
20 Jun 2024 | 6.262,13 | 250,86 | 4,17% | 6.262,13 | 6.262,13 | 6.262,13 | 0 |
18 Jun 2024 | 6.011,26 | 83,89 | 1,42% | 6.011,26 | 6.011,26 | 6.011,26 | 0 |
17 Jun 2024 | 5.927,38 | 2,65 | 0,04% | 5.927,38 | 5.927,38 | 5.927,38 | 0 |
14 Jun 2024 | 5.924,73 | -94,34 | -1,57% | 5.924,73 | 5.924,73 | 5.924,73 | 0 |
13 Jun 2024 | 6.019,07 | -26,33 | -0,44% | 6.019,07 | 6.019,07 | 6.019,07 | 0 |
12 Jun 2024 | 6.045,40 | 11,38 | 0,19% | 6.045,40 | 6.045,40 | 6.045,40 | 0 |
11 Jun 2024 | 6.034,02 | -58,48 | -0,96% | 6.034,02 | 6.034,02 | 6.034,02 | 0 |
10 Jun 2024 | 6.092,50 | -46,31 | -0,75% | 6.092,50 | 6.092,50 | 6.092,50 | 0 |
07 Jun 2024 | 6.138,81 | -58,48 | -0,94% | 6.138,81 | 6.138,81 | 6.138,81 | 0 |
06 Jun 2024 | 6.197,29 | 10,85 | 0,18% | 6.197,29 | 6.197,29 | 6.197,29 | 0 |
05 Jun 2024 | 6.186,44 | -77,54 | -1,24% | 6.186,44 | 6.186,44 | 6.186,44 | 0 |
04 Jun 2024 | 6.263,98 | -164,73 | -2,56% | 6.263,98 | 6.263,98 | 6.263,98 | 0 |
03 Jun 2024 | 6.428,71 | 254,04 | 4,11% | 6.428,71 | 6.428,71 | 6.428,71 | 0 |
31 Mai 2024 | 6.174,67 | 32,68 | 0,53% | 6.174,67 | 6.174,67 | 6.174,67 | 0 |
30 Mai 2024 | 6.141,99 | -16,28 | -0,26% | 6.141,99 | 6.141,99 | 6.141,99 | 0 |
29 Mai 2024 | 6.158,26 | -54,91 | -0,88% | 6.158,26 | 6.158,26 | 6.158,26 | 0 |
28 Mai 2024 | 6.213,17 | -60,33 | -0,96% | 6.213,17 | 6.213,17 | 6.213,17 | 0 |
24 Mai 2024 | 6.273,51 | -45,78 | -0,72% | 6.273,51 | 6.273,51 | 6.273,51 | 0 |
23 Mai 2024 | 6.319,29 | -8,20 | -0,13% | 6.319,29 | 6.319,29 | 6.319,29 | 0 |
22 Mai 2024 | 6.327,49 | 78,06 | 1,25% | 6.327,49 | 6.327,49 | 6.327,49 | 0 |
21 Mai 2024 | 6.249,43 | -26,33 | -0,42% | 6.249,43 | 6.249,43 | 6.249,43 | 0 |
20 Mai 2024 | 6.275,76 | 73,04 | 1,18% | 6.275,76 | 6.275,76 | 6.275,76 | 0 |
17 Mai 2024 | 6.202,72 | -27,26 | -0,44% | 6.202,72 | 6.202,72 | 6.202,72 | 0 |
16 Mai 2024 | 6.229,98 | -22,23 | -0,36% | 6.229,98 | 6.229,98 | 6.229,98 | 0 |
15 Mai 2024 | 6.252,20 | 41,81 | 0,67% | 6.252,20 | 6.252,20 | 6.252,20 | 0 |
14 Mai 2024 | 6.210,39 | -20,38 | -0,33% | 6.210,39 | 6.210,39 | 6.210,39 | 0 |
13 Mai 2024 | 6.230,77 | 89,31 | 1,45% | 6.230,77 | 6.230,77 | 6.230,77 | 0 |
10 Mai 2024 | 6.141,46 | 30,43 | 0,50% | 6.141,46 | 6.141,46 | 6.141,46 | 0 |
09 Mai 2024 | 6.111,03 | 0,00 | 0,00% | 6.111,03 | 6.111,03 | 6.111,03 | 0 |
08 Mai 2024 | 6.111,03 | -36,78 | -0,60% | 6.111,03 | 6.111,03 | 6.111,03 | 0 |
07 Mai 2024 | 6.147,81 | 28,58 | 0,47% | 6.147,81 | 6.147,81 | 6.147,81 | 0 |
06 Mai 2024 | 6.119,23 | -3,70 | -0,06% | 6.119,23 | 6.119,23 | 6.119,23 | 0 |
03 Mai 2024 | 6.122,93 | 109,82 | 1,83% | 6.122,93 | 6.122,93 | 6.122,93 | 0 |
02 Mai 2024 | 6.013,12 | 31,36 | 0,52% | 6.013,12 | 6.013,12 | 6.013,12 | 0 |
01 Mai 2024 | 5.981,76 | 0,00 | 0,00% | 5.981,76 | 5.981,76 | 5.981,76 | 0 |
30 Abr 2024 | 5.981,76 | -40,88 | -0,68% | 5.981,76 | 5.981,76 | 5.981,76 | 0 |
29 Abr 2024 | 6.022,64 | 30,56 | 0,51% | 6.022,64 | 6.022,64 | 6.022,64 | 0 |
26 Abr 2024 | 5.992,08 | 53,89 | 0,91% | 5.992,08 | 5.992,08 | 5.992,08 | 0 |
25 Abr 2024 | 5.938,19 | -41,10 | -0,69% | 5.938,19 | 5.938,19 | 5.938,19 | 0 |
24 Abr 2024 | 5.979,29 | 62,63 | 1,06% | 5.979,29 | 5.979,29 | 5.979,29 | 0 |
23 Abr 2024 | 5.916,66 | 4,04 | 0,07% | 5.916,66 | 5.916,66 | 5.916,66 | 0 |
22 Abr 2024 | 5.912,62 | 43,71 | 0,74% | 5.912,62 | 5.912,62 | 5.912,62 | 0 |
19 Abr 2024 | 5.868,91 | 11,61 | 0,20% | 5.868,91 | 5.868,91 | 5.868,91 | 0 |
18 Abr 2024 | 5.857,29 | -0,39 | -0,01% | 5.857,29 | 5.857,29 | 5.857,29 | 0 |
17 Abr 2024 | 5.857,69 | -35,88 | -0,61% | 5.857,69 | 5.857,69 | 5.857,69 | 0 |
16 Abr 2024 | 5.893,57 | -71,63 | -1,20% | 5.893,57 | 5.893,57 | 5.893,57 | 0 |
15 Abr 2024 | 5.965,20 | 25,01 | 0,42% | 5.965,20 | 5.965,20 | 5.965,20 | 0 |
12 Abr 2024 | 5.940,19 | -33,86 | -0,57% | 5.940,19 | 5.940,19 | 5.940,19 | 0 |
11 Abr 2024 | 5.974,06 | 8,47 | 0,14% | 5.974,06 | 5.974,06 | 5.974,06 | 0 |
10 Abr 2024 | 5.965,59 | -200,44 | -3,25% | 5.965,59 | 5.965,59 | 5.965,59 | 0 |
09 Abr 2024 | 6.166,03 | 27,22 | 0,44% | 6.166,03 | 6.166,03 | 6.166,03 | 0 |
08 Abr 2024 | 6.138,81 | -56,66 | -0,91% | 6.138,81 | 6.138,81 | 6.138,81 | 0 |
05 Abr 2024 | 6.195,47 | -147,82 | -2,33% | 6.195,47 | 6.195,47 | 6.195,47 | 0 |
04 Abr 2024 | 6.343,29 | 100,94 | 1,62% | 6.343,29 | 6.343,29 | 6.343,29 | 0 |
03 Abr 2024 | 6.242,35 | 4,04 | 0,06% | 6.242,35 | 6.242,35 | 6.242,35 | 0 |
02 Abr 2024 | 6.238,32 | -107,45 | -1,69% | 6.238,32 | 6.238,32 | 6.238,32 | 0 |
01 Abr 2024 | 6.345,76 | 0,00 | 0,00% | 6.345,76 | 6.345,76 | 6.345,76 | 0 |