Cotações Históricas HX55GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 2.308,63 | 1,26 | 0,05% | 2.324,26 | 2.327,33 | 2.306,12 | 0 |
26 Set 2024 | 2.307,37 | 43,38 | 1,92% | 2.298,81 | 2.318,76 | 2.289,83 | 0 |
25 Set 2024 | 2.263,99 | -18,50 | -0,81% | 2.291,70 | 2.295,72 | 2.259,62 | 0 |
24 Set 2024 | 2.282,49 | 53,45 | 2,40% | 2.268,27 | 2.286,31 | 2.266,47 | 0 |
23 Set 2024 | 2.229,04 | 2,66 | 0,12% | 2.214,78 | 2.233,16 | 2.212,29 | 0 |
20 Set 2024 | 2.226,39 | -56,38 | -2,47% | 2.281,64 | 2.290,23 | 2.217,68 | 0 |
19 Set 2024 | 2.282,77 | 27,70 | 1,23% | 2.279,61 | 2.318,72 | 2.279,61 | 0 |
18 Set 2024 | 2.255,06 | 16,33 | 0,73% | 2.233,06 | 2.255,25 | 2.231,63 | 0 |
17 Set 2024 | 2.238,74 | 28,63 | 1,30% | 2.212,37 | 2.244,70 | 2.212,37 | 0 |
16 Set 2024 | 2.210,11 | -17,88 | -0,80% | 2.218,71 | 2.221,96 | 2.208,71 | 0 |
13 Set 2024 | 2.227,99 | 25,34 | 1,15% | 2.216,83 | 2.231,50 | 2.213,22 | 0 |
12 Set 2024 | 2.202,65 | 17,64 | 0,81% | 2.212,28 | 2.222,88 | 2.194,47 | 0 |
11 Set 2024 | 2.185,01 | -17,11 | -0,78% | 2.206,40 | 2.213,28 | 2.182,87 | 0 |
10 Set 2024 | 2.202,12 | 6,25 | 0,28% | 2.200,24 | 2.216,84 | 2.194,14 | 0 |
09 Set 2024 | 2.195,87 | -14,16 | -0,64% | 2.222,06 | 2.224,39 | 2.195,64 | 0 |
06 Set 2024 | 2.210,03 | -35,73 | -1,59% | 2.232,95 | 2.237,12 | 2.209,07 | 0 |
05 Set 2024 | 2.245,76 | -19,71 | -0,87% | 2.270,67 | 2.285,94 | 2.245,76 | 0 |
04 Set 2024 | 2.265,47 | -45,08 | -1,95% | 2.278,53 | 2.282,78 | 2.265,17 | 0 |
03 Set 2024 | 2.310,54 | -19,01 | -0,82% | 2.350,77 | 2.358,33 | 2.297,40 | 0 |
30 Ago 2024 | 2.329,55 | 22,79 | 0,99% | 2.319,52 | 2.332,71 | 2.319,52 | 0 |
29 Ago 2024 | 2.306,76 | 5,76 | 0,25% | 2.318,28 | 2.324,66 | 2.305,52 | 0 |
28 Ago 2024 | 2.301,00 | -5,14 | -0,22% | 2.298,51 | 2.313,39 | 2.295,48 | 0 |
27 Ago 2024 | 2.306,15 | -23,12 | -0,99% | 2.334,71 | 2.336,73 | 2.306,15 | 0 |
26 Ago 2024 | 2.329,27 | 7,75 | 0,33% | 2.305,97 | 2.342,17 | 2.303,57 | 0 |
23 Ago 2024 | 2.321,52 | 23,35 | 1,02% | 2.306,92 | 2.321,68 | 2.304,80 | 0 |
22 Ago 2024 | 2.298,16 | -26,16 | -1,13% | 2.309,36 | 2.313,22 | 2.291,25 | 0 |
21 Ago 2024 | 2.324,32 | 15,73 | 0,68% | 2.315,26 | 2.331,43 | 2.312,48 | 0 |
20 Ago 2024 | 2.308,59 | 15,74 | 0,69% | 2.308,00 | 2.320,40 | 2.305,08 | 0 |
19 Ago 2024 | 2.292,85 | 26,89 | 1,19% | 2.264,35 | 2.297,33 | 2.264,35 | 0 |
16 Ago 2024 | 2.265,96 | 1,71 | 0,08% | 2.261,05 | 2.268,99 | 2.255,01 | 0 |
15 Ago 2024 | 2.264,25 | 32,21 | 1,44% | 2.250,16 | 2.276,41 | 2.250,16 | 0 |
14 Ago 2024 | 2.232,04 | -10,28 | -0,46% | 2.241,70 | 2.248,83 | 2.227,08 | 0 |
13 Ago 2024 | 2.242,32 | 19,32 | 0,87% | 2.230,65 | 2.242,32 | 2.213,39 | 0 |
12 Ago 2024 | 2.223,00 | -1,17 | -0,05% | 2.224,30 | 2.229,84 | 2.210,77 | 0 |
09 Ago 2024 | 2.224,17 | 11,43 | 0,52% | 2.229,61 | 2.237,49 | 2.208,01 | 0 |
08 Ago 2024 | 2.212,74 | 12,77 | 0,58% | 2.184,72 | 2.212,74 | 2.178,72 | 0 |
07 Ago 2024 | 2.199,96 | 32,23 | 1,49% | 2.186,97 | 2.209,77 | 2.182,08 | 0 |
06 Ago 2024 | 2.167,74 | 18,92 | 0,88% | 2.177,75 | 2.186,55 | 2.156,31 | 0 |
05 Ago 2024 | 2.148,82 | -46,34 | -2,11% | 2.121,56 | 2.164,31 | 2.121,56 | 0 |
02 Ago 2024 | 2.195,16 | -89,94 | -3,94% | 2.246,17 | 2.248,68 | 2.185,49 | 0 |
01 Ago 2024 | 2.285,11 | -42,44 | -1,82% | 2.335,14 | 2.335,91 | 2.284,54 | 0 |
31 Jul 2024 | 2.327,54 | 15,61 | 0,68% | 2.331,93 | 2.343,75 | 2.325,49 | 0 |
30 Jul 2024 | 2.311,93 | -8,28 | -0,36% | 2.311,33 | 2.321,74 | 2.303,28 | 0 |
29 Jul 2024 | 2.320,21 | 22,59 | 0,98% | 2.309,76 | 2.330,61 | 2.308,60 | 0 |
26 Jul 2024 | 2.297,62 | -3,42 | -0,15% | 2.298,22 | 2.312,69 | 2.292,13 | 0 |
25 Jul 2024 | 2.301,04 | -28,86 | -1,24% | 2.308,47 | 2.318,62 | 2.282,12 | 0 |
24 Jul 2024 | 2.329,90 | -56,08 | -2,35% | 2.362,35 | 2.362,35 | 2.323,92 | 0 |
23 Jul 2024 | 2.385,98 | -58,46 | -2,39% | 2.399,57 | 2.419,45 | 2.368,31 | 0 |
22 Jul 2024 | 2.444,44 | 29,82 | 1,23% | 2.430,22 | 2.447,05 | 2.419,83 | 0 |
19 Jul 2024 | 2.414,62 | -2,00 | -0,08% | 2.419,18 | 2.421,89 | 2.397,45 | 0 |
18 Jul 2024 | 2.416,62 | -2,68 | -0,11% | 2.409,67 | 2.431,83 | 2.404,97 | 0 |
17 Jul 2024 | 2.419,30 | -30,90 | -1,26% | 2.431,87 | 2.431,87 | 2.399,94 | 0 |
16 Jul 2024 | 2.450,20 | 10,80 | 0,44% | 2.422,49 | 2.456,99 | 2.422,49 | 0 |
15 Jul 2024 | 2.439,40 | -11,24 | -0,46% | 2.446,03 | 2.447,04 | 2.421,61 | 0 |
12 Jul 2024 | 2.450,64 | 16,80 | 0,69% | 2.440,10 | 2.450,64 | 2.432,21 | 0 |
11 Jul 2024 | 2.433,84 | -9,15 | -0,37% | 2.440,32 | 2.452,28 | 2.417,08 | 0 |
10 Jul 2024 | 2.442,99 | 5,20 | 0,21% | 2.430,37 | 2.445,11 | 2.426,63 | 0 |
09 Jul 2024 | 2.437,79 | -20,26 | -0,82% | 2.448,49 | 2.466,68 | 2.435,71 | 0 |
08 Jul 2024 | 2.458,05 | -3,01 | -0,12% | 2.450,43 | 2.461,33 | 2.443,49 | 0 |
05 Jul 2024 | 2.461,06 | -36,37 | -1,46% | 2.510,69 | 2.515,17 | 2.456,84 | 0 |
03 Jul 2024 | 2.497,43 | 18,15 | 0,73% | 2.491,39 | 2.505,56 | 2.486,36 | 0 |
02 Jul 2024 | 2.479,29 | -45,20 | -1,79% | 2.495,96 | 2.495,96 | 2.468,06 | 0 |
01 Jul 2024 | 2.524,49 | 20,83 | 0,83% | 2.539,58 | 2.539,58 | 2.510,22 | 0 |