Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas 2HP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 19,63 | -0,18 | -0,89% | 19,872 | 19,876 | 19,154 | 9.860 |
| 28 Jun 2024 | 19,806 | -0,02 | -0,08% | 19,786 | 19,85 | 19,54 | 5.091 |
| 27 Jun 2024 | 19,822 | 0,22 | 1,13% | 19,52 | 19,874 | 19,408 | 4.492 |
| 26 Jun 2024 | 19,60 | -0,13 | -0,64% | 20,005 | 20,085 | 19,436 | 10.418 |
| 25 Jun 2024 | 19,726 | 0,58 | 3,01% | 19,092 | 19,726 | 19,092 | 13.147 |
| 24 Jun 2024 | 19,15 | -0,35 | -1,79% | 19,66 | 19,742 | 19,15 | 26.325 |
| 21 Jun 2024 | 19,50 | -0,59 | -2,91% | 19,984 | 20,10 | 19,09 | 25.376 |
| 20 Jun 2024 | 20,085 | -0,81 | -3,88% | 21,20 | 21,745 | 20,025 | 42.784 |
| 19 Jun 2024 | 20,895 | 0,50 | 2,43% | 20,765 | 21,095 | 20,205 | 72.215 |
| 18 Jun 2024 | 20,40 | 0,13 | 0,67% | 20,365 | 21,195 | 20,115 | 61.452 |
| 17 Jun 2024 | 20,265 | 0,14 | 0,67% | 20,285 | 20,76 | 19,784 | 28.431 |
| 14 Jun 2024 | 20,13 | -0,20 | -0,98% | 20,49 | 20,71 | 19,912 | 25.365 |
| 13 Jun 2024 | 20,33 | 0,98 | 5,08% | 19,412 | 20,38 | 19,226 | 15.088 |
| 12 Jun 2024 | 19,348 | 0,21 | 1,10% | 19,248 | 19,49 | 19,04 | 12.717 |
| 11 Jun 2024 | 19,138 | 0,01 | 0,04% | 19,01 | 19,214 | 18,896 | 10.533 |
| 10 Jun 2024 | 19,13 | 0,63 | 3,41% | 18,742 | 19,184 | 18,434 | 13.258 |
| 07 Jun 2024 | 18,50 | 0,54 | 3,02% | 18,042 | 18,50 | 17,924 | 4.913 |
| 06 Jun 2024 | 17,958 | 0,05 | 0,26% | 18,014 | 18,41 | 17,676 | 21.813 |
| 05 Jun 2024 | 17,912 | 1,68 | 10,38% | 18,70 | 19,00 | 17,912 | 44.102 |
| 04 Jun 2024 | 16,228 | -0,18 | -1,07% | 16,542 | 16,55 | 16,216 | 11.668 |
| 03 Jun 2024 | 16,404 | 0,12 | 0,74% | 16,206 | 16,516 | 16,194 | 15.136 |
| 31 Mai 2024 | 16,284 | -0,87 | -5,07% | 16,648 | 16,782 | 15,964 | 1.435 |
| 30 Mai 2024 | 17,154 | 0,20 | 1,16% | 16,948 | 17,294 | 16,888 | 10.347 |
| 29 Mai 2024 | 16,958 | 0,04 | 0,22% | 16,86 | 16,958 | 16,716 | 2.316 |
| 28 Mai 2024 | 16,92 | -0,03 | -0,18% | 16,908 | 17,22 | 16,906 | 4.818 |
| 27 Mai 2024 | 16,95 | -0,21 | -1,22% | 16,938 | 17,094 | 16,922 | 940 |
| 24 Mai 2024 | 17,16 | 0,30 | 1,77% | 16,81 | 17,16 | 16,70 | 8.586 |
| 23 Mai 2024 | 16,862 | 0,33 | 2,01% | 16,894 | 17,33 | 16,70 | 8.649 |
| 22 Mai 2024 | 16,53 | 0,20 | 1,22% | 16,302 | 16,53 | 16,298 | 674 |
| 21 Mai 2024 | 16,33 | -0,01 | -0,09% | 16,446 | 16,446 | 16,216 | 1.269 |
| 20 Mai 2024 | 16,344 | -0,06 | -0,38% | 16,346 | 16,544 | 16,344 | 2.206 |
| 17 Mai 2024 | 16,406 | -0,18 | -1,09% | 16,386 | 16,578 | 16,386 | 709 |
| 16 Mai 2024 | 16,586 | 0,09 | 0,52% | 16,61 | 16,786 | 16,378 | 2.937 |
| 15 Mai 2024 | 16,50 | 0,22 | 1,38% | 16,396 | 16,50 | 16,05 | 10.588 |
| 14 Mai 2024 | 16,276 | 0,28 | 1,78% | 16,038 | 16,282 | 16,032 | 10.160 |
| 13 Mai 2024 | 15,992 | 0,19 | 1,20% | 15,946 | 15,992 | 15,768 | 711 |
| 10 Mai 2024 | 15,802 | -0,32 | -2,00% | 15,966 | 16,02 | 15,802 | 998 |
| 09 Mai 2024 | 16,124 | 0,16 | 1,03% | 16,124 | 16,124 | 16,124 | 16 |
| 08 Mai 2024 | 15,96 | 0,24 | 1,55% | 15,712 | 15,96 | 15,712 | 1.616 |
| 07 Mai 2024 | 15,716 | 0,03 | 0,18% | 15,998 | 16,014 | 15,706 | 1.502 |
| 06 Mai 2024 | 15,688 | 0,04 | 0,27% | 15,758 | 15,766 | 15,688 | 952 |
| 03 Mai 2024 | 15,646 | 0,18 | 1,16% | 15,49 | 15,646 | 15,434 | 2.282 |
| 02 Mai 2024 | 15,466 | -0,51 | -3,20% | 15,41 | 15,544 | 15,226 | 8.192 |
| 30 Abr 2024 | 15,978 | -0,01 | -0,04% | 16,088 | 16,176 | 15,892 | 88 |
| 29 Abr 2024 | 15,984 | -0,07 | -0,41% | 16,05 | 16,152 | 15,968 | 1.384 |
| 26 Abr 2024 | 16,05 | 0,20 | 1,29% | 15,924 | 16,05 | 15,82 | 2.302 |
| 25 Abr 2024 | 15,846 | 0,07 | 0,42% | 15,674 | 15,846 | 15,674 | 265 |
| 24 Abr 2024 | 15,78 | -0,04 | -0,24% | 15,748 | 15,84 | 15,748 | 1.159 |
| 23 Abr 2024 | 15,818 | -0,04 | -0,24% | 15,842 | 15,866 | 15,79 | 858 |
| 22 Abr 2024 | 15,856 | 0,12 | 0,75% | 15,654 | 15,856 | 15,654 | 973 |
| 19 Abr 2024 | 15,738 | -0,28 | -1,76% | 15,862 | 15,884 | 15,654 | 2.855 |
| 18 Abr 2024 | 16,02 | -0,01 | -0,06% | 15,906 | 16,126 | 15,884 | 307 |
| 17 Abr 2024 | 16,03 | -0,09 | -0,57% | 16,206 | 16,332 | 15,96 | 1.427 |
| 16 Abr 2024 | 16,122 | -0,09 | -0,53% | 16,236 | 16,396 | 15,938 | 4.367 |
| 15 Abr 2024 | 16,208 | -0,18 | -1,07% | 16,326 | 16,672 | 16,208 | 2.936 |
| 12 Abr 2024 | 16,384 | -0,31 | -1,83% | 16,89 | 16,89 | 16,384 | 789 |
| 11 Abr 2024 | 16,69 | 0,15 | 0,93% | 16,668 | 16,75 | 16,482 | 2.624 |
| 10 Abr 2024 | 16,536 | -0,05 | -0,33% | 16,54 | 16,624 | 16,318 | 4.286 |
| 09 Abr 2024 | 16,59 | -0,10 | -0,62% | 16,618 | 16,79 | 16,55 | 1.668 |
| 08 Abr 2024 | 16,694 | 0,10 | 0,63% | 16,512 | 16,834 | 16,512 | 823 |
| 05 Abr 2024 | 16,59 | 0,07 | 0,42% | 16,43 | 16,732 | 16,416 | 1.709 |
| 04 Abr 2024 | 16,52 | -0,32 | -1,92% | 16,74 | 17,20 | 16,488 | 7.955 |
| 03 Abr 2024 | 16,844 | 0,42 | 2,56% | 16,422 | 16,986 | 16,30 | 6.554 |
