Cotações Históricas HXC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 7.236,19 | 278,09 | 4,00% | 7.077,25 | 7.278,29 | 7.069,84 | 0 |
26 Set 2024 | 6.958,10 | 681,28 | 10,85% | 6.678,49 | 7.076,66 | 6.674,46 | 0 |
25 Set 2024 | 6.276,82 | -181,09 | -2,80% | 6.308,47 | 6.330,64 | 6.226,37 | 0 |
24 Set 2024 | 6.457,90 | 540,18 | 9,13% | 6.134,47 | 6.468,00 | 6.134,47 | 0 |
23 Set 2024 | 5.917,72 | 79,46 | 1,36% | 5.862,91 | 5.983,51 | 5.846,44 | 0 |
20 Set 2024 | 5.838,26 | -35,24 | -0,60% | 5.881,97 | 5.897,12 | 5.813,01 | 0 |
19 Set 2024 | 5.873,50 | 234,13 | 4,15% | 5.804,18 | 5.876,69 | 5.792,01 | 0 |
18 Set 2024 | 5.639,37 | -49,01 | -0,86% | 5.707,26 | 5.708,85 | 5.625,55 | 0 |
17 Set 2024 | 5.688,39 | 102,07 | 1,83% | 5.641,61 | 5.739,90 | 5.639,71 | 0 |
16 Set 2024 | 5.586,32 | -32,56 | -0,58% | 5.631,30 | 5.633,84 | 5.575,95 | 0 |
13 Set 2024 | 5.618,88 | 3,41 | 0,06% | 5.618,55 | 5.620,82 | 5.578,96 | 0 |
12 Set 2024 | 5.615,46 | -44,80 | -0,79% | 5.646,06 | 5.648,40 | 5.574,21 | 0 |
11 Set 2024 | 5.660,27 | 57,01 | 1,02% | 5.610,86 | 5.663,50 | 5.591,12 | 0 |
10 Set 2024 | 5.603,25 | 3,25 | 0,06% | 5.606,10 | 5.638,86 | 5.569,15 | 0 |
09 Set 2024 | 5.600,00 | 38,25 | 0,69% | 5.540,92 | 5.625,61 | 5.526,76 | 0 |
06 Set 2024 | 5.561,76 | -43,31 | -0,77% | 5.587,68 | 5.610,24 | 5.548,19 | 0 |
05 Set 2024 | 5.605,07 | 48,88 | 0,88% | 5.575,32 | 5.627,21 | 5.575,32 | 0 |
04 Set 2024 | 5.556,18 | -3,86 | -0,07% | 5.578,41 | 5.597,96 | 5.550,09 | 0 |
03 Set 2024 | 5.560,04 | -48,26 | -0,86% | 5.560,03 | 5.596,18 | 5.545,08 | 0 |
30 Ago 2024 | 5.608,30 | 66,66 | 1,20% | 5.635,47 | 5.645,05 | 5.580,60 | 0 |
29 Ago 2024 | 5.541,64 | 142,16 | 2,63% | 5.510,02 | 5.560,47 | 5.504,50 | 0 |
28 Ago 2024 | 5.399,48 | -199,88 | -3,57% | 5.549,80 | 5.553,69 | 5.384,28 | 0 |
27 Ago 2024 | 5.599,36 | 21,79 | 0,39% | 5.668,58 | 5.688,56 | 5.598,68 | 0 |
26 Ago 2024 | 5.577,57 | -42,92 | -0,76% | 5.545,02 | 5.587,82 | 5.508,51 | 0 |
23 Ago 2024 | 5.620,49 | 15,85 | 0,28% | 5.634,40 | 5.647,85 | 5.605,19 | 0 |
22 Ago 2024 | 5.604,64 | -86,61 | -1,52% | 5.667,03 | 5.673,36 | 5.583,72 | 0 |
21 Ago 2024 | 5.691,25 | 132,91 | 2,39% | 5.571,86 | 5.696,67 | 5.546,80 | 0 |
20 Ago 2024 | 5.558,34 | -228,83 | -3,95% | 5.723,14 | 5.723,14 | 5.551,75 | 0 |
19 Ago 2024 | 5.787,17 | 79,40 | 1,39% | 5.722,03 | 5.805,66 | 5.721,76 | 0 |
16 Ago 2024 | 5.707,76 | 107,30 | 1,92% | 5.638,44 | 5.712,65 | 5.638,44 | 0 |
15 Ago 2024 | 5.600,46 | 94,50 | 1,72% | 5.561,34 | 5.629,68 | 5.548,49 | 0 |
14 Ago 2024 | 5.505,96 | -91,17 | -1,63% | 5.576,41 | 5.590,60 | 5.467,53 | 0 |
13 Ago 2024 | 5.597,13 | 10,00 | 0,18% | 5.589,74 | 5.599,61 | 5.542,70 | 0 |
12 Ago 2024 | 5.587,13 | 33,61 | 0,61% | 5.559,77 | 5.627,67 | 5.556,89 | 0 |
09 Ago 2024 | 5.553,52 | -54,07 | -0,96% | 5.589,90 | 5.591,52 | 5.525,54 | 0 |
08 Ago 2024 | 5.607,58 | 152,66 | 2,80% | 5.488,17 | 5.614,40 | 5.474,87 | 0 |
07 Ago 2024 | 5.454,92 | -80,93 | -1,46% | 5.605,89 | 5.617,28 | 5.449,48 | 0 |
06 Ago 2024 | 5.535,85 | 162,64 | 3,03% | 5.385,88 | 5.570,42 | 5.385,38 | 0 |
05 Ago 2024 | 5.373,21 | 13,43 | 0,25% | 5.203,69 | 5.393,46 | 5.185,61 | 0 |
02 Ago 2024 | 5.359,79 | -100,30 | -1,84% | 5.369,43 | 5.371,76 | 5.298,19 | 0 |
01 Ago 2024 | 5.460,09 | -189,36 | -3,35% | 5.612,85 | 5.620,87 | 5.444,64 | 0 |
31 Jul 2024 | 5.649,45 | 43,91 | 0,78% | 5.733,12 | 5.766,66 | 5.647,36 | 0 |
30 Jul 2024 | 5.605,54 | -85,36 | -1,50% | 5.631,93 | 5.647,36 | 5.585,01 | 0 |
29 Jul 2024 | 5.690,91 | -7,51 | -0,13% | 5.697,45 | 5.720,96 | 5.675,58 | 0 |
26 Jul 2024 | 5.698,41 | 68,69 | 1,22% | 5.639,48 | 5.718,33 | 5.621,48 | 0 |
25 Jul 2024 | 5.629,73 | -38,72 | -0,68% | 5.680,22 | 5.706,42 | 5.629,73 | 0 |
24 Jul 2024 | 5.668,45 | -111,73 | -1,93% | 5.728,47 | 5.770,94 | 5.652,47 | 0 |
23 Jul 2024 | 5.780,18 | -108,55 | -1,84% | 5.799,72 | 5.799,72 | 5.757,52 | 0 |
22 Jul 2024 | 5.888,73 | 158,63 | 2,77% | 5.850,80 | 5.911,54 | 5.832,55 | 0 |
19 Jul 2024 | 5.730,10 | -58,26 | -1,01% | 5.742,70 | 5.756,48 | 5.725,80 | 0 |
18 Jul 2024 | 5.788,36 | -70,80 | -1,21% | 5.869,06 | 5.915,80 | 5.773,89 | 0 |
17 Jul 2024 | 5.859,16 | -110,78 | -1,86% | 5.938,54 | 5.939,32 | 5.845,78 | 0 |
16 Jul 2024 | 5.969,94 | 43,81 | 0,74% | 5.900,99 | 5.978,46 | 5.879,86 | 0 |
15 Jul 2024 | 5.926,13 | -223,65 | -3,64% | 6.042,91 | 6.044,67 | 5.923,45 | 0 |
12 Jul 2024 | 6.149,78 | 36,51 | 0,60% | 6.202,31 | 6.260,70 | 6.139,31 | 0 |
11 Jul 2024 | 6.113,27 | 133,75 | 2,24% | 6.074,21 | 6.183,45 | 6.074,09 | 0 |
10 Jul 2024 | 5.979,53 | -2,55 | -0,04% | 5.980,22 | 6.043,48 | 5.966,77 | 0 |
09 Jul 2024 | 5.982,08 | 139,83 | 2,39% | 5.856,40 | 6.000,22 | 5.846,91 | 0 |
08 Jul 2024 | 5.842,25 | -62,28 | -1,05% | 5.869,04 | 5.869,04 | 5.821,06 | 0 |
05 Jul 2024 | 5.904,53 | -121,49 | -2,02% | 5.941,63 | 5.948,56 | 5.859,30 | 0 |
03 Jul 2024 | 6.026,02 | 193,15 | 3,31% | 5.910,14 | 6.054,28 | 5.909,92 | 0 |
02 Jul 2024 | 5.832,87 | 45,43 | 0,79% | 5.789,71 | 5.833,26 | 5.763,13 | 0 |
01 Jul 2024 | 5.787,44 | 45,64 | 0,79% | 5.821,84 | 5.832,80 | 5.763,87 | 0 |