Cotações Históricas RH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 247,05 | -8,71 | -3,41% | 252,11 | 255,17 | 247,00 | 333.141 |
29 Abr 2024 | 255,76 | 6,85 | 2,75% | 251,84 | 258,1049 | 250,7673 | 712.332 |
26 Abr 2024 | 248,91 | 5,54 | 2,28% | 245,00 | 252,75 | 243,71 | 478.526 |
25 Abr 2024 | 243,37 | -8,48 | -3,37% | 242,85 | 243,84 | 236,75 | 787.178 |
24 Abr 2024 | 251,85 | 3,29 | 1,32% | 247,51 | 253,07 | 244,43 | 469.661 |
23 Abr 2024 | 248,56 | 3,36 | 1,37% | 247,05 | 251,94 | 244,10 | 508.968 |
22 Abr 2024 | 245,20 | 4,79 | 1,99% | 243,00 | 246,69 | 237,66 | 539.588 |
19 Abr 2024 | 240,41 | -4,88 | -1,99% | 244,19 | 246,63 | 238,28 | 491.269 |
18 Abr 2024 | 245,29 | 1,56 | 0,64% | 245,65 | 249,24 | 242,04 | 531.694 |
17 Abr 2024 | 243,73 | 0,46 | 0,19% | 246,57 | 247,8964 | 242,405 | 739.901 |
16 Abr 2024 | 243,27 | -8,25 | -3,28% | 248,50 | 250,54 | 239,48 | 1.136.306 |
15 Abr 2024 | 251,52 | -3,66 | -1,43% | 258,87 | 261,195 | 249,63 | 685.686 |
12 Abr 2024 | 255,18 | -11,91 | -4,46% | 263,30 | 264,98 | 252,49 | 896.090 |
11 Abr 2024 | 267,09 | 6,61 | 2,54% | 263,68 | 268,60 | 260,87 | 819.203 |
10 Abr 2024 | 260,48 | -28,22 | -9,77% | 274,82 | 275,98 | 258,33 | 1.826.349 |
09 Abr 2024 | 288,70 | 12,44 | 4,50% | 278,28 | 290,865 | 275,31 | 996.481 |
08 Abr 2024 | 276,26 | -2,04 | -0,73% | 280,50 | 281,8982 | 272,39 | 850.819 |
05 Abr 2024 | 278,30 | -4,42 | -1,56% | 280,25 | 283,65 | 278,15 | 971.205 |
04 Abr 2024 | 282,72 | -15,64 | -5,24% | 300,96 | 303,74 | 282,60 | 1.038.046 |
03 Abr 2024 | 298,36 | -12,22 | -3,93% | 311,83 | 311,83 | 297,17 | 1.084.273 |
02 Abr 2024 | 310,58 | -24,17 | -7,22% | 328,00 | 328,00 | 305,86 | 1.534.068 |
01 Abr 2024 | 334,75 | -13,51 | -3,88% | 349,30 | 350,49 | 333,305 | 1.522.448 |
28 Mar 2024 | 348,26 | 51,27 | 17,26% | 329,58 | 354,86 | 325,51 | 4.868.515 |
27 Mar 2024 | 296,99 | 10,71 | 3,74% | 290,00 | 300,97 | 289,00 | 2.377.642 |
26 Mar 2024 | 286,28 | -1,00 | -0,35% | 286,81 | 289,5699 | 275,2914 | 1.004.683 |
25 Mar 2024 | 287,28 | -9,93 | -3,34% | 297,22 | 301,285 | 282,91 | 944.202 |
22 Mar 2024 | 297,21 | -14,16 | -4,55% | 311,38 | 312,05 | 296,93 | 749.831 |
21 Mar 2024 | 311,37 | 21,31 | 7,35% | 292,05 | 315,81 | 292,05 | 863.472 |
20 Mar 2024 | 290,06 | 11,26 | 4,04% | 276,74 | 296,14 | 275,79 | 646.393 |
19 Mar 2024 | 278,80 | -0,67 | -0,24% | 277,22 | 283,4999 | 275,74 | 429.581 |
18 Mar 2024 | 279,47 | -11,26 | -3,87% | 290,83 | 292,00 | 279,30 | 368.002 |
15 Mar 2024 | 290,73 | -1,09 | -0,37% | 288,05 | 296,19 | 288,02 | 363.298 |
14 Mar 2024 | 291,82 | -11,07 | -3,65% | 303,00 | 303,00 | 287,44 | 492.478 |
13 Mar 2024 | 302,89 | 15,66 | 5,45% | 291,70 | 311,60 | 291,70 | 1.062.409 |
12 Mar 2024 | 287,23 | 5,41 | 1,92% | 282,09 | 288,21 | 279,9801 | 464.136 |
11 Mar 2024 | 281,82 | 4,86 | 1,75% | 275,23 | 282,64 | 271,435 | 453.729 |
08 Mar 2024 | 276,96 | 2,59 | 0,94% | 280,47 | 285,4599 | 275,00 | 513.341 |
07 Mar 2024 | 274,37 | 3,52 | 1,30% | 273,91 | 277,89 | 271,02 | 346.489 |
06 Mar 2024 | 270,85 | 2,61 | 0,97% | 272,07 | 273,02 | 266,00 | 219.059 |
05 Mar 2024 | 268,24 | -2,87 | -1,06% | 269,05 | 271,96 | 266,23 | 340.733 |
04 Mar 2024 | 271,11 | -6,52 | -2,35% | 280,00 | 280,8491 | 270,0595 | 327.205 |
01 Mar 2024 | 277,63 | 3,23 | 1,18% | 274,51 | 280,40 | 271,97 | 393.398 |
29 Fev 2024 | 274,40 | 10,04 | 3,80% | 269,23 | 275,39 | 269,00 | 459.441 |
28 Fev 2024 | 264,36 | -1,36 | -0,51% | 262,66 | 266,20 | 260,93 | 286.285 |
27 Fev 2024 | 265,72 | 11,68 | 4,60% | 256,00 | 267,83 | 256,00 | 465.085 |
26 Fev 2024 | 254,04 | -4,52 | -1,75% | 259,44 | 260,63 | 252,78 | 377.558 |
23 Fev 2024 | 258,56 | -1,41 | -0,54% | 258,31 | 261,82 | 257,529 | 379.395 |
22 Fev 2024 | 259,97 | 3,93 | 1,53% | 260,51 | 263,025 | 256,37 | 372.012 |
21 Fev 2024 | 256,04 | -6,23 | -2,38% | 260,00 | 260,50 | 254,82 | 755.224 |
20 Fev 2024 | 262,27 | -3,25 | -1,22% | 260,52 | 263,09 | 258,76 | 418.047 |
16 Fev 2024 | 265,52 | -9,93 | -3,61% | 272,13 | 272,86 | 265,46 | 310.186 |
15 Fev 2024 | 275,45 | 0,51 | 0,19% | 278,29 | 279,76 | 273,29 | 434.598 |
14 Fev 2024 | 274,94 | 10,09 | 3,81% | 269,00 | 277,36 | 265,8388 | 509.214 |
13 Fev 2024 | 264,85 | -13,94 | -5,00% | 265,00 | 268,18 | 255,1444 | 662.632 |
12 Fev 2024 | 278,79 | 17,65 | 6,76% | 262,17 | 280,305 | 262,075 | 732.301 |
09 Fev 2024 | 261,14 | 4,28 | 1,67% | 257,99 | 264,415 | 254,515 | 370.289 |
08 Fev 2024 | 256,86 | 2,07 | 0,81% | 256,63 | 260,70 | 253,66 | 328.410 |
07 Fev 2024 | 254,79 | -0,07 | -0,03% | 256,13 | 257,9899 | 249,99 | 703.569 |
06 Fev 2024 | 254,86 | 3,03 | 1,20% | 251,42 | 257,17 | 249,23 | 305.332 |
05 Fev 2024 | 251,83 | -4,20 | -1,64% | 250,01 | 252,565 | 243,715 | 470.568 |
02 Fev 2024 | 256,03 | -2,14 | -0,83% | 252,06 | 258,42 | 245,43 | 561.272 |
01 Fev 2024 | 258,17 | 4,69 | 1,85% | 257,06 | 261,7699 | 250,00 | 523.544 |