Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas HX502040GI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Set 2024 | 3.105,95 | 96,35 | 3,20% | 3.105,95 | 3.105,95 | 3.105,95 | 0 |
| 25 Set 2024 | 3.009,60 | 67,62 | 2,30% | 3.009,60 | 3.009,60 | 3.009,60 | 0 |
| 24 Set 2024 | 2.941,97 | 58,16 | 2,02% | 2.941,97 | 2.941,97 | 2.941,97 | 0 |
| 23 Set 2024 | 2.883,82 | 27,29 | 0,96% | 2.883,82 | 2.883,82 | 2.883,82 | 0 |
| 20 Set 2024 | 2.856,53 | -25,79 | -0,89% | 2.856,53 | 2.856,53 | 2.856,53 | 0 |
| 19 Set 2024 | 2.882,32 | 22,81 | 0,80% | 2.882,32 | 2.882,32 | 2.882,32 | 0 |
| 18 Set 2024 | 2.859,51 | 19,55 | 0,69% | 2.859,51 | 2.859,51 | 2.859,51 | 0 |
| 17 Set 2024 | 2.839,96 | 21,71 | 0,77% | 2.839,96 | 2.839,96 | 2.839,96 | 0 |
| 16 Set 2024 | 2.818,25 | -19,02 | -0,67% | 2.818,25 | 2.818,25 | 2.818,25 | 0 |
| 13 Set 2024 | 2.837,27 | 31,76 | 1,13% | 2.837,27 | 2.837,27 | 2.837,27 | 0 |
| 12 Set 2024 | 2.805,51 | 32,53 | 1,17% | 2.805,51 | 2.805,51 | 2.805,51 | 0 |
| 11 Set 2024 | 2.772,98 | 3,67 | 0,13% | 2.772,98 | 2.772,98 | 2.772,98 | 0 |
| 10 Set 2024 | 2.769,32 | -12,95 | -0,47% | 2.769,32 | 2.769,32 | 2.769,32 | 0 |
| 09 Set 2024 | 2.782,26 | 24,04 | 0,87% | 2.782,26 | 2.782,26 | 2.782,26 | 0 |
| 06 Set 2024 | 2.758,22 | -27,22 | -0,98% | 2.758,22 | 2.758,22 | 2.758,22 | 0 |
| 05 Set 2024 | 2.785,44 | -38,44 | -1,36% | 2.785,44 | 2.785,44 | 2.785,44 | 0 |
| 04 Set 2024 | 2.823,88 | -53,27 | -1,85% | 2.823,88 | 2.823,88 | 2.823,88 | 0 |
| 03 Set 2024 | 2.877,15 | -16,88 | -0,58% | 2.877,15 | 2.877,15 | 2.877,15 | 0 |
| 30 Ago 2024 | 2.894,03 | 14,17 | 0,49% | 2.894,03 | 2.894,03 | 2.894,03 | 0 |
| 29 Ago 2024 | 2.879,86 | 57,12 | 2,02% | 2.879,86 | 2.879,86 | 2.879,86 | 0 |
| 28 Ago 2024 | 2.822,74 | -6,55 | -0,23% | 2.822,74 | 2.822,74 | 2.822,74 | 0 |
| 27 Ago 2024 | 2.829,30 | -17,80 | -0,63% | 2.829,30 | 2.829,30 | 2.829,30 | 0 |
| 26 Ago 2024 | 2.847,10 | -17,17 | -0,60% | 2.847,10 | 2.847,10 | 2.847,10 | 0 |
| 23 Ago 2024 | 2.864,27 | 30,59 | 1,08% | 2.864,27 | 2.864,27 | 2.864,27 | 0 |
| 22 Ago 2024 | 2.833,68 | 21,04 | 0,75% | 2.833,68 | 2.833,68 | 2.833,68 | 0 |
| 21 Ago 2024 | 2.812,64 | 22,70 | 0,81% | 2.812,64 | 2.812,64 | 2.812,64 | 0 |
| 20 Ago 2024 | 2.789,93 | -6,62 | -0,24% | 2.789,93 | 2.789,93 | 2.789,93 | 0 |
| 19 Ago 2024 | 2.796,55 | 31,78 | 1,15% | 2.796,55 | 2.796,55 | 2.796,55 | 0 |
| 16 Ago 2024 | 2.764,77 | 10,41 | 0,38% | 2.764,77 | 2.764,77 | 2.764,77 | 0 |
| 15 Ago 2024 | 2.754,36 | -2,12 | -0,08% | 2.754,36 | 2.754,36 | 2.754,36 | 0 |
| 14 Ago 2024 | 2.756,48 | 19,83 | 0,72% | 2.756,48 | 2.756,48 | 2.756,48 | 0 |
| 13 Ago 2024 | 2.736,65 | 8,39 | 0,31% | 2.736,65 | 2.736,65 | 2.736,65 | 0 |
| 12 Ago 2024 | 2.728,26 | 1,24 | 0,05% | 2.728,26 | 2.728,26 | 2.728,26 | 0 |
| 09 Ago 2024 | 2.727,02 | 7,34 | 0,27% | 2.727,02 | 2.727,02 | 2.727,02 | 0 |
| 08 Ago 2024 | 2.719,68 | 2,76 | 0,10% | 2.719,68 | 2.719,68 | 2.719,68 | 0 |
| 07 Ago 2024 | 2.716,93 | 57,70 | 2,17% | 2.716,93 | 2.716,93 | 2.716,93 | 0 |
| 06 Ago 2024 | 2.659,22 | -14,61 | -0,55% | 2.659,22 | 2.659,22 | 2.659,22 | 0 |
| 05 Ago 2024 | 2.673,84 | -47,20 | -1,73% | 2.673,84 | 2.673,84 | 2.673,84 | 0 |
| 02 Ago 2024 | 2.721,04 | -86,29 | -3,07% | 2.721,04 | 2.721,04 | 2.721,04 | 0 |
| 01 Ago 2024 | 2.807,33 | -29,26 | -1,03% | 2.807,33 | 2.807,33 | 2.807,33 | 0 |
| 31 Jul 2024 | 2.836,59 | 5,05 | 0,18% | 2.836,59 | 2.836,59 | 2.836,59 | 0 |
| 30 Jul 2024 | 2.831,54 | 32,51 | 1,16% | 2.831,54 | 2.831,54 | 2.831,54 | 0 |
| 29 Jul 2024 | 2.799,03 | 8,66 | 0,31% | 2.799,03 | 2.799,03 | 2.799,03 | 0 |
| 26 Jul 2024 | 2.790,37 | 32,96 | 1,20% | 2.790,37 | 2.790,37 | 2.790,37 | 0 |
| 25 Jul 2024 | 2.757,41 | -9,44 | -0,34% | 2.757,41 | 2.757,41 | 2.757,41 | 0 |
| 24 Jul 2024 | 2.766,85 | -62,01 | -2,19% | 2.766,85 | 2.766,85 | 2.766,85 | 0 |
| 23 Jul 2024 | 2.828,86 | -22,33 | -0,78% | 2.828,86 | 2.828,86 | 2.828,86 | 0 |
| 22 Jul 2024 | 2.851,19 | 37,90 | 1,35% | 2.851,19 | 2.851,19 | 2.851,19 | 0 |
| 19 Jul 2024 | 2.813,30 | -30,23 | -1,06% | 2.813,30 | 2.813,30 | 2.813,30 | 0 |
| 18 Jul 2024 | 2.843,52 | 5,03 | 0,18% | 2.843,52 | 2.843,52 | 2.843,52 | 0 |
| 17 Jul 2024 | 2.838,50 | 5,57 | 0,20% | 2.838,50 | 2.838,50 | 2.838,50 | 0 |
| 16 Jul 2024 | 2.832,93 | -9,03 | -0,32% | 2.832,93 | 2.832,93 | 2.832,93 | 0 |
| 15 Jul 2024 | 2.841,95 | -34,03 | -1,18% | 2.841,95 | 2.841,95 | 2.841,95 | 0 |
| 12 Jul 2024 | 2.875,99 | 43,75 | 1,54% | 2.875,99 | 2.875,99 | 2.875,99 | 0 |
| 11 Jul 2024 | 2.832,23 | 26,88 | 0,96% | 2.832,23 | 2.832,23 | 2.832,23 | 0 |
| 10 Jul 2024 | 2.805,36 | 19,42 | 0,70% | 2.805,36 | 2.805,36 | 2.805,36 | 0 |
| 09 Jul 2024 | 2.785,94 | -28,14 | -1,00% | 2.785,94 | 2.785,94 | 2.785,94 | 0 |
| 08 Jul 2024 | 2.814,07 | -27,25 | -0,96% | 2.814,07 | 2.814,07 | 2.814,07 | 0 |
| 05 Jul 2024 | 2.841,33 | -5,07 | -0,18% | 2.841,33 | 2.841,33 | 2.841,33 | 0 |
| 03 Jul 2024 | 2.846,40 | 15,92 | 0,56% | 2.846,40 | 2.846,40 | 2.846,40 | 0 |
| 02 Jul 2024 | 2.830,48 | 7,19 | 0,25% | 2.830,48 | 2.830,48 | 2.830,48 | 0 |
| 01 Jul 2024 | 2.823,28 | 19,83 | 0,71% | 2.823,28 | 2.823,28 | 2.823,28 | 0 |
