Cotações Históricas OMXHGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 31.979,28 | -233,45 | -0,72% | 32.078,52 | 32.116,51 | 31.892,96 | 0 |
24 Jun 2024 | 32.212,74 | 76,16 | 0,24% | 31.906,56 | 32.233,81 | 31.901,20 | 0 |
21 Jun 2024 | 32.136,58 | 0,00 | 0,00% | 32.136,58 | 32.136,58 | 32.136,58 | 0 |
20 Jun 2024 | 32.136,58 | 72,17 | 0,23% | 31.882,50 | 32.136,58 | 31.876,32 | 0 |
18 Jun 2024 | 32.064,40 | 240,80 | 0,76% | 31.992,18 | 32.064,40 | 31.839,61 | 0 |
17 Jun 2024 | 31.823,60 | 33,62 | 0,11% | 31.738,79 | 31.890,82 | 31.595,41 | 0 |
14 Jun 2024 | 31.789,98 | -422,24 | -1,31% | 32.150,16 | 32.168,04 | 31.626,50 | 0 |
13 Jun 2024 | 32.212,22 | -345,03 | -1,06% | 32.422,62 | 32.505,21 | 32.188,30 | 0 |
12 Jun 2024 | 32.557,25 | 428,62 | 1,33% | 32.210,57 | 32.585,69 | 32.178,85 | 0 |
11 Jun 2024 | 32.128,63 | -212,40 | -0,66% | 32.297,53 | 32.325,27 | 31.970,92 | 0 |
10 Jun 2024 | 32.341,03 | -81,58 | -0,25% | 32.333,65 | 32.404,17 | 32.163,95 | 0 |
07 Jun 2024 | 32.422,61 | -88,37 | -0,27% | 32.531,03 | 32.531,60 | 32.256,67 | 0 |
06 Jun 2024 | 32.510,98 | 14,46 | 0,04% | 32.528,78 | 32.613,53 | 32.376,31 | 0 |
05 Jun 2024 | 32.496,51 | 97,32 | 0,30% | 32.555,35 | 32.565,25 | 32.394,41 | 0 |
04 Jun 2024 | 32.399,19 | -297,46 | -0,91% | 32.717,30 | 32.723,12 | 32.301,71 | 0 |
03 Jun 2024 | 32.696,65 | 91,36 | 0,28% | 32.889,17 | 32.970,13 | 32.660,08 | 0 |
31 Mai 2024 | 32.605,29 | 85,15 | 0,26% | 32.537,88 | 32.681,73 | 32.526,10 | 0 |
30 Mai 2024 | 32.520,15 | 139,68 | 0,43% | 32.293,64 | 32.571,29 | 32.293,64 | 0 |
29 Mai 2024 | 32.380,47 | -509,68 | -1,55% | 32.733,41 | 32.789,10 | 32.375,04 | 0 |
28 Mai 2024 | 32.890,14 | 61,06 | 0,19% | 33.015,14 | 33.087,19 | 32.834,18 | 0 |
24 Mai 2024 | 32.829,09 | -65,10 | -0,20% | 32.737,09 | 32.854,13 | 32.684,93 | 0 |
23 Mai 2024 | 32.894,19 | -118,07 | -0,36% | 33.013,18 | 33.141,66 | 32.825,19 | 0 |
22 Mai 2024 | 33.012,26 | -47,34 | -0,14% | 33.024,49 | 33.062,99 | 32.939,02 | 0 |
21 Mai 2024 | 33.059,59 | -71,51 | -0,22% | 33.045,82 | 33.092,29 | 32.918,58 | 0 |
20 Mai 2024 | 33.131,10 | 95,65 | 0,29% | 33.129,25 | 33.226,86 | 33.123,56 | 0 |
17 Mai 2024 | 33.035,45 | -17,83 | -0,05% | 33.052,46 | 33.116,23 | 32.888,23 | 0 |
16 Mai 2024 | 33.053,28 | 269,12 | 0,82% | 32.833,41 | 33.053,28 | 32.830,31 | 0 |
15 Mai 2024 | 32.784,17 | -185,96 | -0,56% | 32.783,79 | 32.985,89 | 32.751,30 | 0 |
14 Mai 2024 | 32.970,13 | 187,59 | 0,57% | 32.825,96 | 33.138,46 | 32.777,75 | 0 |
13 Mai 2024 | 32.782,54 | 132,66 | 0,41% | 32.714,87 | 32.782,54 | 32.592,05 | 0 |
10 Mai 2024 | 32.649,87 | 511,81 | 1,59% | 32.515,11 | 32.728,70 | 32.515,11 | 0 |
09 Mai 2024 | 32.138,06 | 0,00 | 0,00% | 32.138,06 | 32.138,06 | 32.138,06 | 0 |
08 Mai 2024 | 32.138,06 | -4,48 | -0,01% | 32.262,46 | 32.314,93 | 32.018,74 | 0 |
07 Mai 2024 | 32.142,54 | 99,62 | 0,31% | 32.038,31 | 32.172,09 | 31.978,96 | 0 |
06 Mai 2024 | 32.042,92 | 358,24 | 1,13% | 31.766,91 | 32.042,92 | 31.766,91 | 0 |
03 Mai 2024 | 31.684,68 | 190,33 | 0,60% | 31.696,37 | 31.899,59 | 31.623,67 | 0 |
02 Mai 2024 | 31.494,36 | 164,04 | 0,52% | 31.332,62 | 31.565,19 | 31.238,15 | 0 |
01 Mai 2024 | 31.330,31 | 0,00 | 0,00% | 31.330,31 | 31.330,31 | 31.330,31 | 0 |
30 Abr 2024 | 31.330,31 | -110,67 | -0,35% | 31.526,64 | 31.546,78 | 31.271,90 | 0 |
29 Abr 2024 | 31.440,98 | 183,61 | 0,59% | 31.374,39 | 31.476,33 | 31.357,86 | 0 |
26 Abr 2024 | 31.257,37 | 484,26 | 1,57% | 31.242,10 | 31.480,49 | 31.196,58 | 0 |
25 Abr 2024 | 30.773,11 | -620,91 | -1,98% | 31.039,47 | 31.147,04 | 30.705,76 | 0 |
24 Abr 2024 | 31.394,02 | -159,23 | -0,50% | 31.590,36 | 31.682,74 | 31.375,91 | 0 |
23 Abr 2024 | 31.553,25 | 113,80 | 0,36% | 31.457,17 | 31.570,19 | 31.425,42 | 0 |
22 Abr 2024 | 31.439,45 | 358,63 | 1,15% | 31.262,50 | 31.491,30 | 31.197,49 | 0 |
19 Abr 2024 | 31.080,82 | 219,58 | 0,71% | 30.733,60 | 31.101,47 | 30.722,32 | 0 |
18 Abr 2024 | 30.861,24 | 109,49 | 0,36% | 30.666,06 | 30.879,21 | 30.622,93 | 0 |
17 Abr 2024 | 30.751,76 | -21,52 | -0,07% | 30.879,37 | 31.006,74 | 30.719,55 | 0 |
16 Abr 2024 | 30.773,28 | -304,92 | -0,98% | 30.831,63 | 30.932,66 | 30.645,44 | 0 |
15 Abr 2024 | 31.078,20 | -177,89 | -0,57% | 31.315,56 | 31.481,23 | 31.071,01 | 0 |
12 Abr 2024 | 31.256,09 | -66,90 | -0,21% | 31.490,41 | 31.612,33 | 31.245,49 | 0 |
11 Abr 2024 | 31.322,99 | -69,26 | -0,22% | 31.455,82 | 31.509,15 | 31.244,68 | 0 |
10 Abr 2024 | 31.392,25 | -23,05 | -0,07% | 31.707,15 | 31.845,33 | 31.290,90 | 0 |
09 Abr 2024 | 31.415,30 | 68,59 | 0,22% | 31.341,85 | 31.615,90 | 31.341,11 | 0 |
08 Abr 2024 | 31.346,71 | 130,36 | 0,42% | 31.194,76 | 31.405,95 | 31.175,73 | 0 |
05 Abr 2024 | 31.216,36 | 76,36 | 0,25% | 31.029,12 | 31.294,13 | 30.981,41 | 0 |
04 Abr 2024 | 31.140,00 | 346,83 | 1,13% | 30.873,91 | 31.180,03 | 30.866,64 | 0 |
03 Abr 2024 | 30.793,17 | 180,69 | 0,59% | 30.703,38 | 30.836,21 | 30.669,58 | 0 |
02 Abr 2024 | 30.612,48 | -60,34 | -0,20% | 30.789,73 | 30.906,37 | 30.581,03 | 0 |
01 Abr 2024 | 30.672,81 | 0,00 | 0,00% | 30.672,81 | 30.672,81 | 30.672,81 | 0 |
28 Mar 2024 | 30.672,81 | -88,05 | -0,29% | 30.801,79 | 30.840,00 | 30.546,16 | 0 |