Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas HX601010GI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.888,83 | 28,61 | 0,42% | 6.888,83 | 6.888,83 | 6.888,83 | 0 |
| 24 Jun 2024 | 6.860,22 | -106,26 | -1,53% | 6.860,22 | 6.860,22 | 6.860,22 | 0 |
| 21 Jun 2024 | 6.966,48 | 0,00 | 0,00% | 6.966,48 | 6.966,48 | 6.966,48 | 0 |
| 20 Jun 2024 | 6.966,48 | -247,27 | -3,43% | 6.966,48 | 6.966,48 | 6.966,48 | 0 |
| 18 Jun 2024 | 7.213,75 | 85,83 | 1,20% | 7.213,75 | 7.213,75 | 7.213,75 | 0 |
| 17 Jun 2024 | 7.127,92 | -143,05 | -1,97% | 7.127,92 | 7.127,92 | 7.127,92 | 0 |
| 14 Jun 2024 | 7.270,97 | -98,09 | -1,33% | 7.270,97 | 7.270,97 | 7.270,97 | 0 |
| 13 Jun 2024 | 7.369,06 | -171,66 | -2,28% | 7.369,06 | 7.369,06 | 7.369,06 | 0 |
| 12 Jun 2024 | 7.540,72 | -40,87 | -0,54% | 7.540,72 | 7.540,72 | 7.540,72 | 0 |
| 11 Jun 2024 | 7.581,59 | -2,04 | -0,03% | 7.581,59 | 7.581,59 | 7.581,59 | 0 |
| 10 Jun 2024 | 7.583,63 | -159,40 | -2,06% | 7.583,63 | 7.583,63 | 7.583,63 | 0 |
| 07 Jun 2024 | 7.743,03 | 49,05 | 0,64% | 7.743,03 | 7.743,03 | 7.743,03 | 0 |
| 06 Jun 2024 | 7.693,99 | 22,48 | 0,29% | 7.693,99 | 7.693,99 | 7.693,99 | 0 |
| 05 Jun 2024 | 7.671,51 | 12,26 | 0,16% | 7.671,51 | 7.671,51 | 7.671,51 | 0 |
| 04 Jun 2024 | 7.659,25 | -79,70 | -1,03% | 7.659,25 | 7.659,25 | 7.659,25 | 0 |
| 03 Jun 2024 | 7.738,95 | -134,87 | -1,71% | 7.738,95 | 7.738,95 | 7.738,95 | 0 |
| 31 Mai 2024 | 7.873,82 | 100,13 | 1,29% | 7.873,82 | 7.873,82 | 7.873,82 | 0 |
| 30 Mai 2024 | 7.773,69 | -91,96 | -1,17% | 7.773,69 | 7.773,69 | 7.773,69 | 0 |
| 29 Mai 2024 | 7.865,65 | -226,83 | -2,80% | 7.865,65 | 7.865,65 | 7.865,65 | 0 |
| 28 Mai 2024 | 8.092,48 | -8,17 | -0,10% | 8.092,48 | 8.092,48 | 8.092,48 | 0 |
| 24 Mai 2024 | 8.100,65 | 18,39 | 0,23% | 8.100,65 | 8.100,65 | 8.100,65 | 0 |
| 23 Mai 2024 | 8.082,26 | -104,22 | -1,27% | 8.082,26 | 8.082,26 | 8.082,26 | 0 |
| 22 Mai 2024 | 8.186,48 | 145,09 | 1,80% | 8.186,48 | 8.186,48 | 8.186,48 | 0 |
| 21 Mai 2024 | 8.041,39 | 94,00 | 1,18% | 8.041,39 | 8.041,39 | 8.041,39 | 0 |
| 20 Mai 2024 | 7.947,39 | 214,57 | 2,77% | 7.947,39 | 7.947,39 | 7.947,39 | 0 |
| 17 Mai 2024 | 7.732,81 | -134,87 | -1,71% | 7.732,81 | 7.732,81 | 7.732,81 | 0 |
| 16 Mai 2024 | 7.867,69 | 151,22 | 1,96% | 7.867,69 | 7.867,69 | 7.867,69 | 0 |
| 15 Mai 2024 | 7.716,47 | -1.348,75 | -14,88% | 7.716,47 | 7.716,47 | 7.716,47 | 0 |
| 14 Mai 2024 | 9.065,21 | -138,96 | -1,51% | 9.065,21 | 9.065,21 | 9.065,21 | 0 |
| 13 Mai 2024 | 9.204,17 | 28,61 | 0,31% | 9.204,17 | 9.204,17 | 9.204,17 | 0 |
| 10 Mai 2024 | 9.175,56 | 257,49 | 2,89% | 9.175,56 | 9.175,56 | 9.175,56 | 0 |
| 09 Mai 2024 | 8.918,08 | 0,00 | 0,00% | 8.918,08 | 8.918,08 | 8.918,08 | 0 |
| 08 Mai 2024 | 8.918,08 | -118,53 | -1,31% | 8.918,08 | 8.918,08 | 8.918,08 | 0 |
| 07 Mai 2024 | 9.036,60 | -188,01 | -2,04% | 9.036,60 | 9.036,60 | 9.036,60 | 0 |
| 06 Mai 2024 | 9.224,61 | 204,36 | 2,27% | 9.224,61 | 9.224,61 | 9.224,61 | 0 |
| 03 Mai 2024 | 9.020,25 | -49,05 | -0,54% | 9.020,25 | 9.020,25 | 9.020,25 | 0 |
| 02 Mai 2024 | 9.069,30 | 347,40 | 3,98% | 9.069,30 | 9.069,30 | 9.069,30 | 0 |
| 01 Mai 2024 | 8.721,90 | 0,00 | 0,00% | 8.721,90 | 8.721,90 | 8.721,90 | 0 |
| 30 Abr 2024 | 8.721,90 | -89,92 | -1,02% | 8.721,90 | 8.721,90 | 8.721,90 | 0 |
| 29 Abr 2024 | 8.811,81 | -245,23 | -2,71% | 8.811,81 | 8.811,81 | 8.811,81 | 0 |
| 26 Abr 2024 | 9.057,04 | -134,87 | -1,47% | 9.057,04 | 9.057,04 | 9.057,04 | 0 |
| 25 Abr 2024 | 9.191,91 | -1.373,27 | -13,00% | 9.191,91 | 9.191,91 | 9.191,91 | 0 |
| 24 Abr 2024 | 10.565,18 | -147,14 | -1,37% | 10.565,18 | 10.565,18 | 10.565,18 | 0 |
| 23 Abr 2024 | 10.712,32 | -4,09 | -0,04% | 10.712,32 | 10.712,32 | 10.712,32 | 0 |
| 22 Abr 2024 | 10.716,41 | 204,36 | 1,94% | 10.716,41 | 10.716,41 | 10.716,41 | 0 |
| 19 Abr 2024 | 10.512,05 | -32,70 | -0,31% | 10.512,05 | 10.512,05 | 10.512,05 | 0 |
| 18 Abr 2024 | 10.544,75 | -163,48 | -1,53% | 10.544,75 | 10.544,75 | 10.544,75 | 0 |
| 17 Abr 2024 | 10.708,23 | -53,13 | -0,49% | 10.708,23 | 10.708,23 | 10.708,23 | 0 |
| 16 Abr 2024 | 10.761,36 | -110,35 | -1,02% | 10.761,36 | 10.761,36 | 10.761,36 | 0 |
| 15 Abr 2024 | 10.871,72 | -294,27 | -2,64% | 10.871,72 | 10.871,72 | 10.871,72 | 0 |
| 12 Abr 2024 | 11.165,99 | -200,27 | -1,76% | 11.165,99 | 11.165,99 | 11.165,99 | 0 |
| 11 Abr 2024 | 11.366,26 | -73,57 | -0,64% | 11.366,26 | 11.366,26 | 11.366,26 | 0 |
| 10 Abr 2024 | 11.439,82 | 318,80 | 2,87% | 11.439,82 | 11.439,82 | 11.439,82 | 0 |
| 09 Abr 2024 | 11.121,03 | -32,70 | -0,29% | 11.121,03 | 11.121,03 | 11.121,03 | 0 |
| 08 Abr 2024 | 11.153,73 | 232,97 | 2,13% | 11.153,73 | 11.153,73 | 11.153,73 | 0 |
| 05 Abr 2024 | 10.920,76 | 682,55 | 6,67% | 10.920,76 | 10.920,76 | 10.920,76 | 0 |
| 04 Abr 2024 | 10.238,21 | 4,09 | 0,04% | 10.238,21 | 10.238,21 | 10.238,21 | 0 |
| 03 Abr 2024 | 10.234,13 | 94,00 | 0,93% | 10.234,13 | 10.234,13 | 10.234,13 | 0 |
| 02 Abr 2024 | 10.140,12 | -118,53 | -1,16% | 10.140,12 | 10.140,12 | 10.140,12 | 0 |
| 01 Abr 2024 | 10.258,65 | 0,00 | 0,00% | 10.258,65 | 10.258,65 | 10.258,65 | 0 |
| 28 Mar 2024 | 10.258,65 | -3,99 | -0,04% | 10.258,65 | 10.258,65 | 10.258,65 | 0 |
