Cotações Históricas HX50GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 3.030,49 | -33,35 | -1,09% | 3.063,39 | 3.083,77 | 3.013,82 | 0 |
25 Jun 2024 | 3.063,84 | -54,87 | -1,76% | 3.088,60 | 3.091,64 | 3.061,47 | 0 |
24 Jun 2024 | 3.118,71 | 26,13 | 0,84% | 3.060,38 | 3.122,78 | 3.060,38 | 0 |
21 Jun 2024 | 3.092,58 | 0,00 | 0,00% | 3.092,58 | 3.092,58 | 3.092,58 | 0 |
20 Jun 2024 | 3.092,58 | -5,36 | -0,17% | 3.081,01 | 3.095,86 | 3.071,04 | 0 |
18 Jun 2024 | 3.097,95 | -2,98 | -0,10% | 3.112,47 | 3.112,47 | 3.093,70 | 0 |
17 Jun 2024 | 3.100,93 | 13,56 | 0,44% | 3.085,33 | 3.100,93 | 3.071,84 | 0 |
14 Jun 2024 | 3.087,36 | -49,34 | -1,57% | 3.125,15 | 3.138,62 | 3.072,37 | 0 |
13 Jun 2024 | 3.136,70 | -6,08 | -0,19% | 3.150,67 | 3.173,05 | 3.121,65 | 0 |
12 Jun 2024 | 3.142,78 | 60,62 | 1,97% | 3.093,53 | 3.153,10 | 3.081,91 | 0 |
11 Jun 2024 | 3.082,16 | -25,86 | -0,83% | 3.101,86 | 3.103,72 | 3.068,38 | 0 |
10 Jun 2024 | 3.108,02 | -0,86 | -0,03% | 3.107,51 | 3.113,45 | 3.086,50 | 0 |
07 Jun 2024 | 3.108,89 | 0,29 | 0,01% | 3.104,67 | 3.116,65 | 3.093,28 | 0 |
06 Jun 2024 | 3.108,60 | -14,34 | -0,46% | 3.137,44 | 3.144,14 | 3.108,60 | 0 |
05 Jun 2024 | 3.122,94 | 28,92 | 0,93% | 3.106,01 | 3.126,41 | 3.096,13 | 0 |
04 Jun 2024 | 3.094,01 | -29,69 | -0,95% | 3.119,04 | 3.121,80 | 3.088,32 | 0 |
03 Jun 2024 | 3.123,70 | 5,29 | 0,17% | 3.154,61 | 3.164,30 | 3.116,83 | 0 |
31 Mai 2024 | 3.118,41 | -12,75 | -0,41% | 3.126,53 | 3.140,70 | 3.117,05 | 0 |
30 Mai 2024 | 3.131,16 | -0,08 | 0,00% | 3.119,63 | 3.142,12 | 3.119,63 | 0 |
29 Mai 2024 | 3.131,24 | -50,20 | -1,58% | 3.166,06 | 3.170,46 | 3.125,71 | 0 |
28 Mai 2024 | 3.181,44 | -12,71 | -0,40% | 3.206,62 | 3.216,15 | 3.177,51 | 0 |
24 Mai 2024 | 3.194,15 | 11,71 | 0,37% | 3.186,00 | 3.196,62 | 3.177,59 | 0 |
23 Mai 2024 | 3.182,44 | 2,17 | 0,07% | 3.191,84 | 3.217,83 | 3.178,27 | 0 |
22 Mai 2024 | 3.180,28 | -14,47 | -0,45% | 3.192,26 | 3.205,34 | 3.172,76 | 0 |
21 Mai 2024 | 3.194,75 | -22,36 | -0,70% | 3.204,08 | 3.210,82 | 3.185,47 | 0 |
20 Mai 2024 | 3.217,11 | 15,66 | 0,49% | 3.210,64 | 3.242,04 | 3.210,19 | 0 |
17 Mai 2024 | 3.201,44 | -28,48 | -0,88% | 3.218,84 | 3.225,80 | 3.178,53 | 0 |
16 Mai 2024 | 3.229,93 | 21,76 | 0,68% | 3.208,08 | 3.233,49 | 3.208,08 | 0 |
15 Mai 2024 | 3.208,17 | 47,46 | 1,50% | 3.175,49 | 3.218,81 | 3.168,43 | 0 |
14 Mai 2024 | 3.160,71 | 22,26 | 0,71% | 3.141,27 | 3.177,72 | 3.138,79 | 0 |
13 Mai 2024 | 3.138,45 | -11,51 | -0,37% | 3.150,21 | 3.151,60 | 3.125,91 | 0 |
10 Mai 2024 | 3.149,96 | 64,20 | 2,08% | 3.130,98 | 3.165,83 | 3.127,85 | 0 |
09 Mai 2024 | 3.085,76 | 0,00 | 0,00% | 3.085,76 | 3.085,76 | 3.085,76 | 0 |
08 Mai 2024 | 3.085,76 | 13,62 | 0,44% | 3.084,21 | 3.100,05 | 3.067,72 | 0 |
07 Mai 2024 | 3.072,14 | 19,17 | 0,63% | 3.052,56 | 3.076,15 | 3.042,99 | 0 |
06 Mai 2024 | 3.052,97 | 45,13 | 1,50% | 3.020,99 | 3.055,06 | 3.019,49 | 0 |
03 Mai 2024 | 3.007,84 | 43,14 | 1,46% | 2.975,50 | 3.017,35 | 2.973,89 | 0 |
02 Mai 2024 | 2.964,70 | 4,09 | 0,14% | 2.935,05 | 2.965,40 | 2.925,05 | 0 |
01 Mai 2024 | 2.960,61 | 0,00 | 0,00% | 2.960,61 | 2.960,61 | 2.960,61 | 0 |
30 Abr 2024 | 2.960,61 | 9,99 | 0,34% | 2.971,95 | 2.980,56 | 2.948,97 | 0 |
29 Abr 2024 | 2.950,62 | 37,88 | 1,30% | 2.954,96 | 2.964,40 | 2.941,79 | 0 |
26 Abr 2024 | 2.912,74 | 111,63 | 3,99% | 2.871,42 | 2.936,03 | 2.869,84 | 0 |
25 Abr 2024 | 2.801,11 | -54,11 | -1,90% | 2.803,34 | 2.824,09 | 2.782,60 | 0 |
24 Abr 2024 | 2.855,23 | 14,39 | 0,51% | 2.873,63 | 2.900,87 | 2.848,69 | 0 |
23 Abr 2024 | 2.840,84 | 26,17 | 0,93% | 2.809,41 | 2.842,15 | 2.809,41 | 0 |
22 Abr 2024 | 2.814,66 | -8,33 | -0,30% | 2.833,13 | 2.835,13 | 2.810,38 | 0 |
19 Abr 2024 | 2.823,00 | -27,23 | -0,96% | 2.816,02 | 2.832,99 | 2.815,52 | 0 |
18 Abr 2024 | 2.850,23 | 14,53 | 0,51% | 2.837,73 | 2.852,37 | 2.822,99 | 0 |
17 Abr 2024 | 2.835,70 | -5,68 | -0,20% | 2.852,90 | 2.871,73 | 2.831,42 | 0 |
16 Abr 2024 | 2.841,38 | -39,40 | -1,37% | 2.855,80 | 2.861,22 | 2.830,25 | 0 |
15 Abr 2024 | 2.880,77 | 4,71 | 0,16% | 2.890,38 | 2.920,16 | 2.880,77 | 0 |
12 Abr 2024 | 2.876,06 | -0,48 | -0,02% | 2.903,44 | 2.916,13 | 2.871,48 | 0 |
11 Abr 2024 | 2.876,54 | -14,50 | -0,50% | 2.896,33 | 2.896,33 | 2.854,15 | 0 |
10 Abr 2024 | 2.891,04 | 15,95 | 0,55% | 2.914,49 | 2.933,21 | 2.867,15 | 0 |
09 Abr 2024 | 2.875,09 | 2,24 | 0,08% | 2.868,57 | 2.895,75 | 2.866,71 | 0 |
08 Abr 2024 | 2.872,85 | 19,68 | 0,69% | 2.843,76 | 2.876,04 | 2.840,05 | 0 |
05 Abr 2024 | 2.853,17 | -24,94 | -0,87% | 2.856,33 | 2.867,17 | 2.845,85 | 0 |
04 Abr 2024 | 2.878,11 | 58,60 | 2,08% | 2.829,57 | 2.881,31 | 2.828,13 | 0 |
03 Abr 2024 | 2.819,51 | 10,79 | 0,38% | 2.802,16 | 2.823,33 | 2.793,65 | 0 |
02 Abr 2024 | 2.808,72 | 0,09 | 0,00% | 2.826,65 | 2.840,88 | 2.801,75 | 0 |
01 Abr 2024 | 2.808,63 | 0,00 | 0,00% | 2.808,63 | 2.808,63 | 2.808,63 | 0 |