Cotações Históricas MHK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 118,92 | -1,44 | -1,20% | 120,64 | 120,75 | 118,58 | 622.244 |
17 Mai 2024 | 120,36 | -0,51 | -0,42% | 121,02 | 121,12 | 120,15 | 480.339 |
16 Mai 2024 | 120,87 | -2,41 | -1,95% | 122,56 | 123,11 | 120,84 | 421.692 |
15 Mai 2024 | 123,28 | 0,26 | 0,21% | 125,53 | 126,62 | 123,24 | 761.639 |
14 Mai 2024 | 123,02 | 1,95 | 1,61% | 122,61 | 123,33 | 121,46 | 695.107 |
13 Mai 2024 | 121,07 | 1,26 | 1,05% | 120,77 | 122,83 | 120,77 | 390.753 |
10 Mai 2024 | 119,81 | 0,09 | 0,08% | 119,92 | 120,22 | 118,82 | 469.831 |
09 Mai 2024 | 119,72 | 1,50 | 1,27% | 118,30 | 119,78 | 117,81 | 412.562 |
08 Mai 2024 | 118,22 | 0,11 | 0,09% | 117,45 | 118,30 | 117,23 | 497.443 |
07 Mai 2024 | 118,11 | 0,07 | 0,06% | 118,58 | 118,77 | 117,38 | 524.561 |
06 Mai 2024 | 118,04 | 1,67 | 1,44% | 118,17 | 118,565 | 116,89 | 584.402 |
03 Mai 2024 | 116,37 | 0,75 | 0,65% | 118,57 | 120,47 | 115,85 | 431.400 |
02 Mai 2024 | 115,62 | 0,75 | 0,65% | 116,50 | 116,56 | 113,51 | 480.140 |
01 Mai 2024 | 114,87 | -0,45 | -0,39% | 115,13 | 120,33 | 114,48 | 787.778 |
30 Abr 2024 | 115,32 | -3,11 | -2,63% | 116,67 | 118,48 | 115,11 | 572.629 |
29 Abr 2024 | 118,43 | 2,98 | 2,58% | 115,65 | 119,62 | 115,65 | 1.027.320 |
26 Abr 2024 | 115,45 | 5,18 | 4,70% | 117,98 | 120,49 | 112,46 | 1.100.161 |
25 Abr 2024 | 110,27 | -1,13 | -1,01% | 110,10 | 110,93 | 107,06 | 832.401 |
24 Abr 2024 | 111,40 | -2,04 | -1,80% | 112,05 | 113,39 | 110,04 | 534.711 |
23 Abr 2024 | 113,44 | 3,49 | 3,17% | 110,09 | 114,22 | 109,92 | 550.067 |
22 Abr 2024 | 109,95 | 1,07 | 0,98% | 109,35 | 110,70 | 108,74 | 535.781 |
19 Abr 2024 | 108,88 | 0,80 | 0,74% | 108,21 | 109,62 | 108,19 | 408.027 |
18 Abr 2024 | 108,08 | -0,19 | -0,18% | 109,65 | 110,18 | 107,42 | 598.856 |
17 Abr 2024 | 108,27 | -1,22 | -1,11% | 110,38 | 110,44 | 108,19 | 468.727 |
16 Abr 2024 | 109,49 | -2,23 | -2,00% | 110,89 | 111,76 | 109,13 | 744.437 |
15 Abr 2024 | 111,72 | -1,45 | -1,28% | 114,15 | 114,91 | 110,63 | 875.297 |
12 Abr 2024 | 113,17 | -4,51 | -3,83% | 116,40 | 116,955 | 112,725 | 921.480 |
11 Abr 2024 | 117,68 | -1,99 | -1,66% | 120,31 | 120,58 | 117,62 | 785.170 |
10 Abr 2024 | 119,67 | -5,48 | -4,38% | 120,94 | 121,36 | 118,86 | 678.637 |
09 Abr 2024 | 125,15 | 1,86 | 1,51% | 124,26 | 125,505 | 122,97 | 516.732 |
08 Abr 2024 | 123,29 | 0,93 | 0,76% | 123,25 | 124,80 | 122,09 | 508.990 |
05 Abr 2024 | 122,36 | 0,25 | 0,20% | 122,26 | 123,51 | 121,49 | 566.606 |
04 Abr 2024 | 122,11 | -4,31 | -3,41% | 128,08 | 128,39 | 121,81 | 603.516 |
03 Abr 2024 | 126,42 | 1,29 | 1,03% | 124,64 | 126,59 | 124,535 | 488.832 |
02 Abr 2024 | 125,13 | -3,34 | -2,60% | 126,55 | 126,83 | 124,34 | 655.749 |
01 Abr 2024 | 128,47 | -2,42 | -1,85% | 130,81 | 130,81 | 128,45 | 425.456 |
28 Mar 2024 | 130,89 | 1,97 | 1,53% | 128,99 | 131,19 | 128,87 | 449.021 |
27 Mar 2024 | 128,92 | 3,82 | 3,05% | 126,07 | 129,03 | 126,07 | 429.870 |
26 Mar 2024 | 125,10 | -0,55 | -0,44% | 126,08 | 127,34 | 125,005 | 363.550 |
25 Mar 2024 | 125,65 | 0,53 | 0,42% | 125,52 | 127,755 | 124,97 | 480.691 |
22 Mar 2024 | 125,12 | -1,06 | -0,84% | 126,25 | 126,78 | 124,74 | 276.438 |
21 Mar 2024 | 126,18 | 2,60 | 2,10% | 124,63 | 127,32 | 124,21 | 556.132 |
20 Mar 2024 | 123,58 | 2,69 | 2,23% | 120,97 | 124,035 | 120,315 | 494.490 |
19 Mar 2024 | 120,89 | 1,65 | 1,38% | 118,81 | 121,07 | 117,97 | 389.912 |
18 Mar 2024 | 119,24 | 1,41 | 1,20% | 118,00 | 120,36 | 116,96 | 659.859 |
15 Mar 2024 | 117,83 | 0,88 | 0,75% | 116,17 | 118,73 | 115,86 | 1.262.354 |
14 Mar 2024 | 116,95 | -4,61 | -3,79% | 119,90 | 121,22 | 116,60 | 732.881 |
13 Mar 2024 | 121,56 | 1,91 | 1,60% | 119,98 | 123,08 | 119,33 | 632.512 |
12 Mar 2024 | 119,65 | -0,69 | -0,57% | 120,37 | 121,755 | 119,01 | 546.380 |
11 Mar 2024 | 120,34 | -1,32 | -1,08% | 121,00 | 121,69 | 119,82 | 542.358 |
08 Mar 2024 | 121,66 | 0,10 | 0,08% | 122,43 | 122,79 | 121,10 | 579.892 |
07 Mar 2024 | 121,56 | 1,59 | 1,33% | 120,66 | 122,735 | 120,39 | 388.676 |
06 Mar 2024 | 119,97 | 1,06 | 0,89% | 120,17 | 120,17 | 118,29 | 525.586 |
05 Mar 2024 | 118,91 | -1,92 | -1,59% | 120,26 | 122,59 | 118,87 | 699.289 |
04 Mar 2024 | 120,83 | -0,58 | -0,48% | 121,08 | 123,265 | 120,54 | 667.792 |
01 Mar 2024 | 121,41 | 2,79 | 2,35% | 118,67 | 122,515 | 117,78 | 1.018.706 |
29 Fev 2024 | 118,62 | 2,51 | 2,16% | 117,24 | 119,325 | 116,94 | 837.527 |
28 Fev 2024 | 116,11 | 1,06 | 0,92% | 114,53 | 117,64 | 114,39 | 717.804 |
27 Fev 2024 | 115,05 | 1,17 | 1,03% | 114,98 | 115,90 | 114,1308 | 568.939 |
26 Fev 2024 | 113,88 | -1,06 | -0,92% | 114,34 | 115,51 | 113,48 | 506.510 |
23 Fev 2024 | 114,94 | 1,01 | 0,89% | 114,34 | 115,21 | 113,11 | 332.882 |
22 Fev 2024 | 113,93 | 0,19 | 0,17% | 114,98 | 114,98 | 113,57 | 560.505 |
21 Fev 2024 | 113,74 | -0,33 | -0,29% | 113,62 | 114,29 | 112,895 | 598.309 |