Cotações Históricas HX60GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 6.888,83 | 28,61 | 0,42% | 6.819,35 | 6.944,00 | 6.788,69 | 0 |
24 Jun 2024 | 6.860,22 | -106,26 | -1,53% | 6.847,95 | 6.913,35 | 6.798,91 | 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% | 6.835,69 | 7.038,01 | 6.819,35 | 0 |
18 Jun 2024 | 7.213,75 | 85,83 | 1,20% | 7.191,27 | 7.258,71 | 7.154,49 | 0 |
17 Jun 2024 | 7.127,92 | -143,05 | -1,97% | 7.166,75 | 7.246,45 | 7.097,27 | 0 |
14 Jun 2024 | 7.270,97 | -98,09 | -1,33% | 7.383,37 | 7.418,11 | 7.230,10 | 0 |
13 Jun 2024 | 7.369,06 | -171,66 | -2,28% | 7.479,41 | 7.536,63 | 7.362,93 | 0 |
12 Jun 2024 | 7.540,72 | -40,87 | -0,54% | 7.548,89 | 7.624,51 | 7.518,24 | 0 |
11 Jun 2024 | 7.581,59 | -2,04 | -0,03% | 7.542,76 | 7.608,16 | 7.497,81 | 0 |
10 Jun 2024 | 7.583,63 | -159,40 | -2,06% | 7.745,08 | 7.779,82 | 7.567,29 | 0 |
07 Jun 2024 | 7.743,03 | 49,05 | 0,64% | 7.740,99 | 7.769,60 | 7.671,51 | 0 |
06 Jun 2024 | 7.693,99 | 22,48 | 0,29% | 7.632,68 | 7.693,99 | 7.542,76 | 0 |
05 Jun 2024 | 7.671,51 | 12,26 | 0,16% | 7.673,55 | 7.777,77 | 7.636,77 | 0 |
04 Jun 2024 | 7.659,25 | -79,70 | -1,03% | 7.800,25 | 7.800,25 | 7.624,51 | 0 |
03 Jun 2024 | 7.738,95 | -134,87 | -1,71% | 7.914,69 | 7.996,43 | 7.718,51 | 0 |
31 Mai 2024 | 7.873,82 | 100,13 | 1,29% | 7.814,56 | 7.892,21 | 7.792,08 | 0 |
30 Mai 2024 | 7.773,69 | -91,96 | -1,17% | 7.849,30 | 7.947,39 | 7.773,69 | 0 |
29 Mai 2024 | 7.865,65 | -226,83 | -2,80% | 8.063,87 | 8.135,39 | 7.806,38 | 0 |
28 Mai 2024 | 8.092,48 | -8,17 | -0,10% | 8.239,62 | 8.239,62 | 8.078,18 | 0 |
24 Mai 2024 | 8.100,65 | 18,39 | 0,23% | 8.020,96 | 8.104,74 | 7.988,26 | 0 |
23 Mai 2024 | 8.082,26 | -104,22 | -1,27% | 8.170,14 | 8.182,40 | 8.020,96 | 0 |
22 Mai 2024 | 8.186,48 | 145,09 | 1,80% | 8.129,26 | 8.296,84 | 8.016,87 | 0 |
21 Mai 2024 | 8.041,39 | 94,00 | 1,18% | 8.025,04 | 8.065,91 | 7.959,65 | 0 |
20 Mai 2024 | 7.947,39 | 214,57 | 2,77% | 7.767,55 | 8.008,69 | 7.734,86 | 0 |
17 Mai 2024 | 7.732,81 | -134,87 | -1,71% | 7.929,00 | 7.957,61 | 7.730,77 | 0 |
16 Mai 2024 | 7.867,69 | 151,22 | 1,96% | 7.624,51 | 7.881,99 | 7.624,51 | 0 |
15 Mai 2024 | 7.716,47 | -1.348,75 | -14,88% | 7.851,34 | 8.084,31 | 7.716,47 | 0 |
14 Mai 2024 | 9.065,21 | -138,96 | -1,51% | 9.196,00 | 9.196,00 | 9.016,17 | 0 |
13 Mai 2024 | 9.204,17 | 28,61 | 0,31% | 9.240,96 | 9.285,92 | 9.126,52 | 0 |
10 Mai 2024 | 9.175,56 | 257,49 | 2,89% | 9.118,35 | 9.212,35 | 9.106,08 | 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% | 8.934,43 | 9.057,04 | 8.877,21 | 0 |
07 Mai 2024 | 9.036,60 | -188,01 | -2,04% | 9.200,09 | 9.220,52 | 8.995,73 | 0 |
06 Mai 2024 | 9.224,61 | 204,36 | 2,27% | 9.032,52 | 9.245,05 | 9.032,52 | 0 |
03 Mai 2024 | 9.020,25 | -49,05 | -0,54% | 9.175,56 | 9.245,05 | 8.975,30 | 0 |
02 Mai 2024 | 9.069,30 | 347,40 | 3,98% | 8.754,59 | 9.146,95 | 8.693,29 | 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% | 8.930,34 | 9.028,43 | 8.660,59 | 0 |
29 Abr 2024 | 8.811,81 | -245,23 | -2,71% | 8.999,82 | 9.032,52 | 8.783,20 | 0 |
26 Abr 2024 | 9.057,04 | -134,87 | -1,47% | 9.424,88 | 9.751,85 | 9.057,04 | 0 |
25 Abr 2024 | 9.191,91 | -1.373,27 | -13,00% | 9.514,79 | 9.890,81 | 9.191,91 | 0 |
24 Abr 2024 | 10.565,18 | -147,14 | -1,37% | 10.651,01 | 10.802,24 | 10.512,05 | 0 |
23 Abr 2024 | 10.712,32 | -4,09 | -0,04% | 10.802,24 | 10.802,24 | 10.601,97 | 0 |
22 Abr 2024 | 10.716,41 | 204,36 | 1,94% | 10.597,88 | 10.806,32 | 10.544,75 | 0 |
19 Abr 2024 | 10.512,05 | -32,70 | -0,31% | 10.495,70 | 10.557,01 | 10.287,26 | 0 |
18 Abr 2024 | 10.544,75 | -163,48 | -1,53% | 10.728,67 | 10.810,41 | 10.544,75 | 0 |
17 Abr 2024 | 10.708,23 | -53,13 | -0,49% | 10.773,63 | 10.777,71 | 10.610,14 | 0 |
16 Abr 2024 | 10.761,36 | -110,35 | -1,02% | 10.847,19 | 10.867,63 | 10.663,27 | 0 |
15 Abr 2024 | 10.871,72 | -294,27 | -2,64% | 11.174,16 | 11.247,73 | 10.871,72 | 0 |
12 Abr 2024 | 11.165,99 | -200,27 | -1,76% | 11.354,00 | 11.431,65 | 11.165,99 | 0 |
11 Abr 2024 | 11.366,26 | -73,57 | -0,64% | 11.423,48 | 11.546,09 | 11.358,08 | 0 |
10 Abr 2024 | 11.439,82 | 318,80 | 2,87% | 11.333,56 | 11.509,31 | 11.259,99 | 0 |
09 Abr 2024 | 11.121,03 | -32,70 | -0,29% | 11.186,42 | 11.374,43 | 11.088,33 | 0 |
08 Abr 2024 | 11.153,73 | 232,97 | 2,13% | 10.982,07 | 11.219,12 | 10.949,37 | 0 |
05 Abr 2024 | 10.920,76 | 682,55 | 6,67% | 10.385,35 | 11.063,81 | 10.360,83 | 0 |
04 Abr 2024 | 10.238,21 | 4,09 | 0,04% | 10.225,95 | 10.352,65 | 10.172,82 | 0 |
03 Abr 2024 | 10.234,13 | 94,00 | 0,93% | 10.205,52 | 10.254,56 | 10.099,25 | 0 |
02 Abr 2024 | 10.140,12 | -118,53 | -1,16% | 10.319,96 | 10.381,26 | 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% | 10.338,48 | 10.338,48 | 10.091,00 | 0 |