Cotações Históricas HXCX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 7.236,15 | -94,25 | -1,29% | 7.292,46 | 7.309,52 | 7.224,75 | 0 |
24 Jun 2024 | 7.330,39 | 94,06 | 1,30% | 7.252,23 | 7.372,57 | 7.252,23 | 0 |
21 Jun 2024 | 7.236,34 | -68,90 | -0,94% | 7.254,41 | 7.258,85 | 7.217,15 | 0 |
20 Jun 2024 | 7.305,24 | -74,09 | -1,00% | 7.382,91 | 7.400,65 | 7.258,87 | 0 |
18 Jun 2024 | 7.379,33 | -30,18 | -0,41% | 7.360,66 | 7.405,16 | 7.328,84 | 0 |
17 Jun 2024 | 7.409,51 | -3,61 | -0,05% | 7.419,53 | 7.444,05 | 7.339,82 | 0 |
14 Jun 2024 | 7.413,12 | -113,76 | -1,51% | 7.459,75 | 7.462,78 | 7.401,32 | 0 |
13 Jun 2024 | 7.526,88 | 29,62 | 0,40% | 7.535,21 | 7.604,63 | 7.500,03 | 0 |
12 Jun 2024 | 7.497,26 | -9,61 | -0,13% | 7.557,87 | 7.570,99 | 7.475,88 | 0 |
11 Jun 2024 | 7.506,87 | -121,11 | -1,59% | 7.597,02 | 7.603,38 | 7.475,87 | 0 |
10 Jun 2024 | 7.627,98 | 15,56 | 0,20% | 7.594,97 | 7.655,09 | 7.563,72 | 0 |
07 Jun 2024 | 7.612,42 | -135,10 | -1,74% | 7.674,01 | 7.727,89 | 7.595,42 | 0 |
06 Jun 2024 | 7.747,52 | -7,93 | -0,10% | 7.732,96 | 7.763,74 | 7.665,52 | 0 |
05 Jun 2024 | 7.755,45 | 122,40 | 1,60% | 7.691,61 | 7.756,41 | 7.672,14 | 0 |
04 Jun 2024 | 7.633,05 | -76,38 | -0,99% | 7.711,19 | 7.719,41 | 7.617,22 | 0 |
03 Jun 2024 | 7.709,43 | -27,37 | -0,35% | 7.827,41 | 7.862,32 | 7.650,25 | 0 |
31 Mai 2024 | 7.736,79 | -118,18 | -1,50% | 7.757,92 | 7.803,10 | 7.681,71 | 0 |
30 Mai 2024 | 7.854,97 | 106,05 | 1,37% | 7.738,34 | 7.869,34 | 7.733,25 | 0 |
29 Mai 2024 | 7.748,92 | -67,54 | -0,86% | 7.718,90 | 7.772,02 | 7.683,81 | 0 |
28 Mai 2024 | 7.816,46 | 34,96 | 0,45% | 7.812,77 | 7.846,96 | 7.770,22 | 0 |
24 Mai 2024 | 7.781,50 | -24,68 | -0,32% | 7.782,43 | 7.826,46 | 7.742,81 | 0 |
23 Mai 2024 | 7.806,19 | -300,97 | -3,71% | 7.952,62 | 7.958,69 | 7.782,37 | 0 |
22 Mai 2024 | 8.107,16 | -95,36 | -1,16% | 8.193,97 | 8.225,49 | 8.099,43 | 0 |
21 Mai 2024 | 8.202,51 | -190,16 | -2,27% | 8.205,51 | 8.319,61 | 8.163,70 | 0 |
20 Mai 2024 | 8.392,68 | -140,55 | -1,65% | 8.459,62 | 8.531,40 | 8.351,65 | 0 |
17 Mai 2024 | 8.533,23 | 32,68 | 0,38% | 8.514,60 | 8.641,07 | 8.446,03 | 0 |
16 Mai 2024 | 8.500,54 | 206,22 | 2,49% | 8.292,90 | 8.515,42 | 8.278,83 | 0 |
15 Mai 2024 | 8.294,32 | 2,13 | 0,03% | 8.341,64 | 8.349,11 | 8.195,71 | 0 |
14 Mai 2024 | 8.292,19 | -17,81 | -0,21% | 8.239,97 | 8.295,86 | 8.210,48 | 0 |
13 Mai 2024 | 8.309,99 | 299,65 | 3,74% | 8.143,65 | 8.351,10 | 8.140,45 | 0 |
10 Mai 2024 | 8.010,35 | -46,86 | -0,58% | 8.082,65 | 8.120,78 | 7.987,42 | 0 |
09 Mai 2024 | 8.057,21 | 129,95 | 1,64% | 8.034,47 | 8.086,24 | 7.968,35 | 0 |
08 Mai 2024 | 7.927,25 | -57,07 | -0,71% | 7.882,57 | 7.961,25 | 7.854,81 | 0 |
07 Mai 2024 | 7.984,32 | -173,21 | -2,12% | 8.022,75 | 8.025,86 | 7.957,18 | 0 |
06 Mai 2024 | 8.157,53 | -10,27 | -0,13% | 8.186,22 | 8.249,88 | 8.132,70 | 0 |
03 Mai 2024 | 8.167,80 | 139,13 | 1,73% | 8.075,49 | 8.169,74 | 8.037,98 | 0 |
02 Mai 2024 | 8.028,67 | 455,02 | 6,01% | 7.795,01 | 8.093,50 | 7.785,91 | 0 |
01 Mai 2024 | 7.573,65 | 43,53 | 0,58% | 7.525,38 | 7.676,25 | 7.518,63 | 0 |
30 Abr 2024 | 7.530,12 | -251,56 | -3,23% | 7.664,92 | 7.672,32 | 7.521,19 | 0 |
29 Abr 2024 | 7.781,68 | 42,00 | 0,54% | 7.742,24 | 7.815,76 | 7.700,50 | 0 |
26 Abr 2024 | 7.739,68 | 185,25 | 2,45% | 7.719,53 | 7.821,83 | 7.706,00 | 0 |
25 Abr 2024 | 7.554,43 | 56,07 | 0,75% | 7.446,61 | 7.562,38 | 7.426,61 | 0 |
24 Abr 2024 | 7.498,36 | 78,05 | 1,05% | 7.522,27 | 7.559,20 | 7.432,29 | 0 |
23 Abr 2024 | 7.420,31 | 142,85 | 1,96% | 7.336,38 | 7.442,09 | 7.328,47 | 0 |
22 Abr 2024 | 7.277,46 | 166,48 | 2,34% | 7.145,65 | 7.302,33 | 7.118,54 | 0 |
19 Abr 2024 | 7.110,98 | -74,79 | -1,04% | 7.130,05 | 7.131,09 | 7.072,94 | 0 |
18 Abr 2024 | 7.185,77 | 70,37 | 0,99% | 7.184,93 | 7.243,01 | 7.148,85 | 0 |
17 Abr 2024 | 7.115,40 | -19,94 | -0,28% | 7.164,47 | 7.188,24 | 7.107,64 | 0 |
16 Abr 2024 | 7.135,34 | -92,06 | -1,27% | 7.158,83 | 7.192,40 | 7.087,85 | 0 |
15 Abr 2024 | 7.227,40 | -32,96 | -0,45% | 7.343,63 | 7.369,68 | 7.187,33 | 0 |
12 Abr 2024 | 7.260,36 | -344,32 | -4,53% | 7.484,08 | 7.484,08 | 7.259,65 | 0 |
11 Abr 2024 | 7.604,68 | 5,24 | 0,07% | 7.633,53 | 7.671,10 | 7.561,56 | 0 |
10 Abr 2024 | 7.599,44 | -29,48 | -0,39% | 7.610,01 | 7.682,90 | 7.566,56 | 0 |
09 Abr 2024 | 7.628,92 | 135,95 | 1,81% | 7.535,67 | 7.629,67 | 7.533,34 | 0 |
08 Abr 2024 | 7.492,97 | 4,51 | 0,06% | 7.506,86 | 7.550,54 | 7.487,25 | 0 |
05 Abr 2024 | 7.488,46 | -13,87 | -0,18% | 7.483,57 | 7.516,40 | 7.461,36 | 0 |
04 Abr 2024 | 7.502,33 | -92,01 | -1,21% | 7.650,91 | 7.659,05 | 7.497,45 | 0 |
03 Abr 2024 | 7.594,34 | -10,04 | -0,13% | 7.543,95 | 7.601,12 | 7.519,70 | 0 |
02 Abr 2024 | 7.604,38 | 23,93 | 0,32% | 7.573,96 | 7.618,73 | 7.537,56 | 0 |
01 Abr 2024 | 7.580,45 | 141,72 | 1,91% | 7.554,38 | 7.625,45 | 7.551,87 | 0 |
28 Mar 2024 | 7.438,73 | 22,18 | 0,30% | 7.450,54 | 7.512,23 | 7.432,83 | 0 |