Cotações Históricas HX502030PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 4.411,73 | 0,00 | 0,00% | 4.411,73 | 4.411,73 | 4.411,73 | 0 |
20 Jun 2024 | 4.411,73 | 176,74 | 4,17% | 4.411,73 | 4.411,73 | 4.411,73 | 0 |
18 Jun 2024 | 4.234,99 | 59,10 | 1,42% | 4.234,99 | 4.234,99 | 4.234,99 | 0 |
17 Jun 2024 | 4.175,89 | 1,87 | 0,04% | 4.175,89 | 4.175,89 | 4.175,89 | 0 |
14 Jun 2024 | 4.174,03 | -66,46 | -1,57% | 4.174,03 | 4.174,03 | 4.174,03 | 0 |
13 Jun 2024 | 4.240,49 | -18,55 | -0,44% | 4.240,49 | 4.240,49 | 4.240,49 | 0 |
12 Jun 2024 | 4.259,04 | 8,02 | 0,19% | 4.259,04 | 4.259,04 | 4.259,04 | 0 |
11 Jun 2024 | 4.251,02 | -41,20 | -0,96% | 4.251,02 | 4.251,02 | 4.251,02 | 0 |
10 Jun 2024 | 4.292,22 | -32,62 | -0,75% | 4.292,22 | 4.292,22 | 4.292,22 | 0 |
07 Jun 2024 | 4.324,85 | -41,20 | -0,94% | 4.324,85 | 4.324,85 | 4.324,85 | 0 |
06 Jun 2024 | 4.366,05 | 7,64 | 0,18% | 4.366,05 | 4.366,05 | 4.366,05 | 0 |
05 Jun 2024 | 4.358,41 | -54,62 | -1,24% | 4.358,41 | 4.358,41 | 4.358,41 | 0 |
04 Jun 2024 | 4.413,03 | -116,05 | -2,56% | 4.413,03 | 4.413,03 | 4.413,03 | 0 |
03 Jun 2024 | 4.529,08 | 178,97 | 4,11% | 4.529,08 | 4.529,08 | 4.529,08 | 0 |
31 Mai 2024 | 4.350,11 | 23,02 | 0,53% | 4.350,11 | 4.350,11 | 4.350,11 | 0 |
30 Mai 2024 | 4.327,09 | -11,47 | -0,26% | 4.327,09 | 4.327,09 | 4.327,09 | 0 |
29 Mai 2024 | 4.338,55 | -38,68 | -0,88% | 4.338,55 | 4.338,55 | 4.338,55 | 0 |
28 Mai 2024 | 4.377,24 | -42,51 | -0,96% | 4.377,24 | 4.377,24 | 4.377,24 | 0 |
24 Mai 2024 | 4.419,74 | -32,25 | -0,72% | 4.419,74 | 4.419,74 | 4.419,74 | 0 |
23 Mai 2024 | 4.452,00 | -5,78 | -0,13% | 4.452,00 | 4.452,00 | 4.452,00 | 0 |
22 Mai 2024 | 4.457,77 | 55,00 | 1,25% | 4.457,77 | 4.457,77 | 4.457,77 | 0 |
21 Mai 2024 | 4.402,78 | -18,55 | -0,42% | 4.402,78 | 4.402,78 | 4.402,78 | 0 |
20 Mai 2024 | 4.421,33 | 51,45 | 1,18% | 4.421,33 | 4.421,33 | 4.421,33 | 0 |
17 Mai 2024 | 4.369,87 | -19,20 | -0,44% | 4.369,87 | 4.369,87 | 4.369,87 | 0 |
16 Mai 2024 | 4.389,07 | -15,66 | -0,36% | 4.389,07 | 4.389,07 | 4.389,07 | 0 |
15 Mai 2024 | 4.404,73 | 29,46 | 0,67% | 4.404,73 | 4.404,73 | 4.404,73 | 0 |
14 Mai 2024 | 4.375,28 | -14,36 | -0,33% | 4.375,28 | 4.375,28 | 4.375,28 | 0 |
13 Mai 2024 | 4.389,64 | 62,92 | 1,45% | 4.389,64 | 4.389,64 | 4.389,64 | 0 |
10 Mai 2024 | 4.326,71 | 21,44 | 0,50% | 4.326,71 | 4.326,71 | 4.326,71 | 0 |
09 Mai 2024 | 4.305,28 | 0,00 | 0,00% | 4.305,28 | 4.305,28 | 4.305,28 | 0 |
08 Mai 2024 | 4.305,28 | -25,91 | -0,60% | 4.305,28 | 4.305,28 | 4.305,28 | 0 |
07 Mai 2024 | 4.331,19 | 20,13 | 0,47% | 4.331,19 | 4.331,19 | 4.331,19 | 0 |
06 Mai 2024 | 4.311,05 | -2,61 | -0,06% | 4.311,05 | 4.311,05 | 4.311,05 | 0 |
03 Mai 2024 | 4.313,66 | 77,37 | 1,83% | 4.313,66 | 4.313,66 | 4.313,66 | 0 |
02 Mai 2024 | 4.236,29 | 22,09 | 0,52% | 4.236,29 | 4.236,29 | 4.236,29 | 0 |
01 Mai 2024 | 4.214,20 | 0,00 | 0,00% | 4.214,20 | 4.214,20 | 4.214,20 | 0 |
30 Abr 2024 | 4.214,20 | -28,80 | -0,68% | 4.214,20 | 4.214,20 | 4.214,20 | 0 |
29 Abr 2024 | 4.243,01 | 21,53 | 0,51% | 4.243,01 | 4.243,01 | 4.243,01 | 0 |
26 Abr 2024 | 4.221,48 | -20,79 | -0,49% | 4.221,48 | 4.221,48 | 4.221,48 | 0 |
25 Abr 2024 | 4.242,26 | -29,36 | -0,69% | 4.242,26 | 4.242,26 | 4.242,26 | 0 |
24 Abr 2024 | 4.271,63 | 44,74 | 1,06% | 4.271,63 | 4.271,63 | 4.271,63 | 0 |
23 Abr 2024 | 4.226,88 | 2,89 | 0,07% | 4.226,88 | 4.226,88 | 4.226,88 | 0 |
22 Abr 2024 | 4.223,99 | 31,23 | 0,74% | 4.223,99 | 4.223,99 | 4.223,99 | 0 |
19 Abr 2024 | 4.192,76 | 8,30 | 0,20% | 4.192,76 | 4.192,76 | 4.192,76 | 0 |
18 Abr 2024 | 4.184,47 | -0,28 | -0,01% | 4.184,47 | 4.184,47 | 4.184,47 | 0 |
17 Abr 2024 | 4.184,75 | -25,63 | -0,61% | 4.184,75 | 4.184,75 | 4.184,75 | 0 |
16 Abr 2024 | 4.210,38 | -51,17 | -1,20% | 4.210,38 | 4.210,38 | 4.210,38 | 0 |
15 Abr 2024 | 4.261,56 | 10,07 | 0,24% | 4.261,56 | 4.261,56 | 4.261,56 | 0 |
12 Abr 2024 | 4.251,49 | -24,24 | -0,57% | 4.251,49 | 4.251,49 | 4.251,49 | 0 |
11 Abr 2024 | 4.275,72 | 6,06 | 0,14% | 4.275,72 | 4.275,72 | 4.275,72 | 0 |
10 Abr 2024 | 4.269,66 | -143,46 | -3,25% | 4.269,66 | 4.269,66 | 4.269,66 | 0 |
09 Abr 2024 | 4.413,12 | 19,48 | 0,44% | 4.413,12 | 4.413,12 | 4.413,12 | 0 |
08 Abr 2024 | 4.393,64 | -40,55 | -0,91% | 4.393,64 | 4.393,64 | 4.393,64 | 0 |
05 Abr 2024 | 4.434,19 | -105,80 | -2,33% | 4.434,19 | 4.434,19 | 4.434,19 | 0 |
04 Abr 2024 | 4.539,99 | 72,24 | 1,62% | 4.539,99 | 4.539,99 | 4.539,99 | 0 |
03 Abr 2024 | 4.467,75 | 2,89 | 0,06% | 4.467,75 | 4.467,75 | 4.467,75 | 0 |
02 Abr 2024 | 4.464,86 | -76,90 | -1,69% | 4.464,86 | 4.464,86 | 4.464,86 | 0 |
01 Abr 2024 | 4.541,76 | 0,00 | 0,00% | 4.541,76 | 4.541,76 | 4.541,76 | 0 |
28 Mar 2024 | 4.541,76 | -6,85 | -0,15% | 4.541,76 | 4.541,76 | 4.541,76 | 0 |
27 Mar 2024 | 4.548,61 | 45,40 | 1,01% | 4.548,61 | 4.548,61 | 4.548,61 | 0 |
26 Mar 2024 | 4.503,22 | -44,56 | -0,98% | 4.503,22 | 4.503,22 | 4.503,22 | 0 |
25 Mar 2024 | 4.547,77 | 2,01 | 0,04% | 4.547,77 | 4.547,77 | 4.547,77 | 0 |