Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 21HX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21,2391 | 0,00 | 0,00% | 21,2391 | 21,2391 | 21,2391 | 0 |
| 27 Jun 2024 | 21,2391 | 0,00 | 0,00% | 21,2391 | 21,2391 | 21,2391 | 0 |
| 26 Jun 2024 | 21,2391 | 0,19 | 0,91% | 21,2391 | 21,2391 | 21,2391 | 200 |
| 25 Jun 2024 | 21,0483 | -0,75 | -3,45% | 20,2011 | 21,0483 | 20,2011 | 1.500 |
| 24 Jun 2024 | 21,80 | 0,00 | 0,00% | 21,80 | 21,80 | 21,80 | 0 |
| 21 Jun 2024 | 21,80 | -0,42 | -1,88% | 21,80 | 21,8968 | 21,80 | 272 |
| 20 Jun 2024 | 22,2175 | 0,00 | 0,00% | 22,2175 | 22,2175 | 22,2175 | 0 |
| 19 Jun 2024 | 22,2175 | 0,45 | 2,07% | 22,2175 | 22,2175 | 22,2175 | 150 |
| 18 Jun 2024 | 21,7667 | -0,79 | -3,52% | 22,0825 | 22,0825 | 21,7667 | 215 |
| 17 Jun 2024 | 22,5599 | 0,00 | 0,00% | 22,5599 | 22,5599 | 22,5599 | 0 |
| 14 Jun 2024 | 22,5599 | 0,00 | 0,00% | 22,5599 | 22,5599 | 22,5599 | 0 |
| 13 Jun 2024 | 22,5599 | -0,81 | -3,47% | 22,3248 | 22,7672 | 22,3248 | 229 |
| 12 Jun 2024 | 23,3719 | 0,56 | 2,46% | 22,6096 | 23,3719 | 22,6096 | 111 |
| 11 Jun 2024 | 22,8099 | -0,76 | -3,22% | 23,3004 | 23,3004 | 22,65 | 186 |
| 10 Jun 2024 | 23,5699 | -0,80 | -3,26% | 23,5742 | 23,5799 | 23,4699 | 290 |
| 07 Jun 2024 | 24,365 | 0,08 | 0,32% | 24,3459 | 24,375 | 24,2801 | 875 |
| 06 Jun 2024 | 24,2879 | 0,39 | 1,62% | 23,8009 | 24,2879 | 23,8009 | 1.100 |
| 05 Jun 2024 | 23,9001 | 0,18 | 0,76% | 24,1899 | 24,1899 | 23,9001 | 2.420 |
| 04 Jun 2024 | 23,7199 | 0,04 | 0,17% | 23,3299 | 23,7199 | 23,3299 | 850 |
| 03 Jun 2024 | 23,6799 | 0,54 | 2,33% | 23,5999 | 23,7899 | 23,5901 | 1.106 |
| 31 Mai 2024 | 23,1399 | 0,05 | 0,22% | 23,1801 | 23,3999 | 23,1399 | 1.000 |
| 30 Mai 2024 | 23,0899 | -0,18 | -0,77% | 23,096 | 23,096 | 23,0899 | 155 |
| 29 Mai 2024 | 23,2699 | -0,12 | -0,50% | 23,2699 | 23,2699 | 23,2699 | 150 |
| 28 Mai 2024 | 23,3858 | -0,21 | -0,91% | 23,3499 | 23,5699 | 23,3499 | 372 |
| 27 Mai 2024 | 23,5999 | 0,55 | 2,39% | 23,5633 | 23,5999 | 23,5601 | 871 |
| 24 Mai 2024 | 23,0499 | -0,32 | -1,37% | 23,0198 | 23,0499 | 23,0198 | 1.600 |
| 23 Mai 2024 | 23,3699 | -0,47 | -1,97% | 23,8099 | 23,8099 | 23,3699 | 200 |
| 22 Mai 2024 | 23,8399 | -0,15 | -0,61% | 23,8399 | 23,8399 | 23,8399 | 100 |
| 21 Mai 2024 | 23,9851 | 1,99 | 9,02% | 23,7801 | 24,1599 | 23,7801 | 1.394 |
| 20 Mai 2024 | 21,9999 | 0,02 | 0,09% | 21,9999 | 21,9999 | 21,9999 | 70 |
| 17 Mai 2024 | 21,9801 | 0,30 | 1,38% | 21,7401 | 21,9801 | 21,7401 | 550 |
| 16 Mai 2024 | 21,6799 | 1,16 | 5,65% | 21,6799 | 21,6799 | 21,6799 | 64 |
| 15 Mai 2024 | 20,5201 | 0,00 | 0,00% | 20,5201 | 20,5201 | 20,5201 | 0 |
| 14 Mai 2024 | 20,5201 | 0,32 | 1,60% | 20,5201 | 20,5201 | 20,5201 | 32 |
| 13 Mai 2024 | 20,1974 | -0,72 | -3,45% | 20,1974 | 20,1974 | 20,1974 | 90 |
| 10 Mai 2024 | 20,9199 | 0,00 | 0,00% | 20,9199 | 20,9199 | 20,9199 | 0 |
| 09 Mai 2024 | 20,9199 | 0,00 | 0,00% | 20,9199 | 20,9199 | 20,9199 | 0 |
| 08 Mai 2024 | 20,9199 | -1,09 | -4,95% | 20,8301 | 20,9199 | 20,8301 | 279 |
| 07 Mai 2024 | 22,0099 | 0,00 | 0,00% | 22,0099 | 22,0099 | 22,0099 | 0 |
| 06 Mai 2024 | 22,0099 | 1,32 | 6,38% | 22,0099 | 22,0099 | 22,0099 | 100 |
| 03 Mai 2024 | 20,6901 | 0,74 | 3,72% | 20,1001 | 20,6901 | 20,1001 | 475 |
| 02 Mai 2024 | 19,9473 | -0,35 | -1,74% | 20,2959 | 20,2959 | 19,7099 | 1.340 |
| 30 Abr 2024 | 20,3011 | -0,77 | -3,65% | 20,7699 | 20,7699 | 20,3011 | 200 |
| 29 Abr 2024 | 21,0699 | -0,53 | -2,45% | 21,0699 | 21,0699 | 21,0699 | 100 |
| 26 Abr 2024 | 21,5993 | 0,04 | 0,18% | 21,5993 | 21,5993 | 21,5993 | 10 |
| 25 Abr 2024 | 21,5599 | -0,81 | -3,62% | 21,5599 | 21,5599 | 21,5599 | 100 |
| 24 Abr 2024 | 22,3699 | 0,00 | 0,00% | 22,3699 | 22,3699 | 22,3699 | 0 |
| 23 Abr 2024 | 22,3699 | -0,36 | -1,57% | 22,3699 | 22,3699 | 22,3699 | 20 |
| 22 Abr 2024 | 22,7262 | 0,94 | 4,30% | 22,4099 | 22,7262 | 22,4099 | 187 |
| 19 Abr 2024 | 21,7899 | 0,44 | 2,06% | 21,6599 | 21,8201 | 21,6599 | 518 |
| 18 Abr 2024 | 21,3499 | 0,68 | 3,28% | 20,4901 | 21,3499 | 20,4901 | 555 |
| 17 Abr 2024 | 20,672 | -0,26 | -1,23% | 21,4299 | 21,4299 | 20,672 | 449 |
| 16 Abr 2024 | 20,9299 | -3,10 | -12,91% | 21,1034 | 21,2799 | 20,9299 | 730 |
| 15 Abr 2024 | 24,0321 | 0,00 | 0,00% | 24,0321 | 24,0321 | 24,0321 | 0 |
| 12 Abr 2024 | 24,0321 | -0,10 | -0,40% | 24,1999 | 24,1999 | 24,0321 | 170 |
| 11 Abr 2024 | 24,1279 | 1,28 | 5,59% | 24,1121 | 24,2179 | 24,1121 | 850 |
| 10 Abr 2024 | 22,8501 | -0,63 | -2,67% | 23,4279 | 23,4279 | 22,8501 | 243 |
| 09 Abr 2024 | 23,4779 | -0,89 | -3,66% | 23,80 | 23,80 | 23,4779 | 620 |
| 08 Abr 2024 | 24,3696 | 1,50 | 6,57% | 23,9101 | 24,3696 | 23,9101 | 955 |
| 05 Abr 2024 | 22,8679 | 0,00 | 0,00% | 22,8679 | 22,8679 | 22,8679 | 0 |
| 04 Abr 2024 | 22,8679 | 0,10 | 0,44% | 22,4733 | 22,8679 | 22,3699 | 291 |
| 03 Abr 2024 | 22,7679 | 0,38 | 1,70% | 22,6679 | 22,7679 | 22,6679 | 221 |
| 02 Abr 2024 | 22,3879 | -1,86 | -7,67% | 23,20 | 23,20 | 22,3879 | 674 |
