Cotações Históricas H21V
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 19,0101 | 0,00 | 0,00% | 19,0101 | 19,0101 | 19,0101 | 0 |
25 Jul 2024 | 19,0101 | 0,00 | 0,00% | 19,0101 | 19,0101 | 19,0101 | 0 |
24 Jul 2024 | 19,0101 | 0,00 | 0,00% | 19,0101 | 19,0101 | 19,0101 | 0 |
23 Jul 2024 | 19,0101 | 0,00 | 0,00% | 19,0101 | 19,0101 | 19,0101 | 0 |
22 Jul 2024 | 19,0101 | 0,69 | 3,79% | 19,0101 | 19,0101 | 19,0101 | 150 |
19 Jul 2024 | 18,3161 | 0,00 | 0,00% | 18,3161 | 18,3161 | 18,3161 | 0 |
18 Jul 2024 | 18,3161 | 0,00 | 0,00% | 18,3161 | 18,3161 | 18,3161 | 0 |
17 Jul 2024 | 18,3161 | 2,29 | 14,28% | 18,3161 | 18,3161 | 18,3161 | 65 |
16 Jul 2024 | 16,0279 | 0,00 | 0,00% | 16,0279 | 16,0279 | 16,0279 | 0 |
15 Jul 2024 | 16,0279 | 0,00 | 0,00% | 16,0279 | 16,0279 | 16,0279 | 0 |
12 Jul 2024 | 16,0279 | 0,00 | 0,00% | 16,0279 | 16,0279 | 16,0279 | 0 |
11 Jul 2024 | 16,0279 | -0,02 | -0,16% | 16,0279 | 16,0279 | 16,0279 | 50 |
10 Jul 2024 | 16,0528 | 0,00 | 0,00% | 16,0528 | 16,0528 | 16,0528 | 0 |
09 Jul 2024 | 16,0528 | 0,99 | 6,59% | 16,0528 | 16,0528 | 16,0528 | 12 |
08 Jul 2024 | 15,0599 | 0,00 | 0,00% | 15,0599 | 15,0599 | 15,0599 | 0 |
05 Jul 2024 | 15,0599 | -0,91 | -5,69% | 15,0599 | 15,0599 | 15,0599 | 35 |
04 Jul 2024 | 15,9679 | -0,96 | -5,66% | 16,0599 | 16,0599 | 15,9679 | 38 |
03 Jul 2024 | 16,9259 | 0,00 | 0,00% | 16,9259 | 16,9259 | 16,9259 | 0 |
02 Jul 2024 | 16,9259 | 0,00 | 0,00% | 16,9259 | 16,9259 | 16,9259 | 0 |
01 Jul 2024 | 16,9259 | 0,00 | 0,00% | 16,9259 | 16,9259 | 16,9259 | 0 |
28 Jun 2024 | 16,9259 | 0,00 | 0,00% | 16,9259 | 16,9259 | 16,9259 | 0 |
27 Jun 2024 | 16,9259 | 0,00 | 0,00% | 16,9259 | 16,9259 | 16,9259 | 0 |
26 Jun 2024 | 16,9259 | 0,00 | 0,00% | 16,9259 | 16,9259 | 16,9259 | 0 |
25 Jun 2024 | 16,9259 | -0,88 | -4,96% | 16,9259 | 16,9259 | 16,9259 | 175 |
24 Jun 2024 | 17,809 | 0,00 | 0,00% | 17,809 | 17,809 | 17,809 | 0 |
21 Jun 2024 | 17,809 | 0,00 | 0,00% | 17,809 | 17,809 | 17,809 | 0 |
20 Jun 2024 | 17,809 | 0,13 | 0,73% | 17,809 | 17,809 | 17,809 | 62 |
19 Jun 2024 | 17,6799 | 0,29 | 1,64% | 17,6799 | 17,6799 | 17,6799 | 303 |
18 Jun 2024 | 17,3939 | -0,70 | -3,86% | 17,3939 | 17,3939 | 17,3939 | 375 |
17 Jun 2024 | 18,0921 | 0,00 | 0,00% | 18,0921 | 18,0921 | 18,0921 | 0 |
14 Jun 2024 | 18,0921 | 0,00 | 0,00% | 18,0921 | 18,0921 | 18,0921 | 0 |
13 Jun 2024 | 18,0921 | 0,00 | 0,00% | 18,0921 | 18,0921 | 18,0921 | 0 |
12 Jun 2024 | 18,0921 | -1,65 | -8,34% | 18,0441 | 18,0921 | 18,0441 | 66 |
11 Jun 2024 | 19,7379 | 0,00 | 0,00% | 19,7379 | 19,7379 | 19,7379 | 0 |
10 Jun 2024 | 19,7379 | 0,00 | 0,00% | 19,7379 | 19,7379 | 19,7379 | 0 |
07 Jun 2024 | 19,7379 | 0,54 | 2,80% | 19,7379 | 19,7379 | 19,7379 | 25 |
06 Jun 2024 | 19,20 | 0,00 | 0,00% | 19,20 | 19,20 | 19,20 | 0 |
05 Jun 2024 | 19,20 | 0,00 | 0,00% | 19,20 | 19,20 | 19,20 | 0 |
04 Jun 2024 | 19,20 | -0,06 | -0,29% | 19,20 | 19,20 | 19,20 | 56 |
03 Jun 2024 | 19,255 | 0,27 | 1,42% | 19,255 | 19,255 | 19,255 | 10 |
31 Mai 2024 | 18,985 | 0,00 | 0,00% | 18,985 | 18,985 | 18,985 | 0 |
30 Mai 2024 | 18,985 | -0,51 | -2,62% | 18,985 | 18,985 | 18,985 | 9 |
29 Mai 2024 | 19,4959 | 0,00 | 0,00% | 19,4959 | 19,4959 | 19,4959 | 0 |
28 Mai 2024 | 19,4959 | 0,00 | 0,00% | 19,4959 | 19,4959 | 19,4959 | 0 |
27 Mai 2024 | 19,4959 | 0,00 | 0,00% | 19,4959 | 19,4959 | 19,4959 | 0 |
24 Mai 2024 | 19,4959 | 0,00 | 0,00% | 19,4959 | 19,4959 | 19,4959 | 0 |
23 Mai 2024 | 19,4959 | 0,00 | 0,00% | 19,4959 | 19,4959 | 19,4959 | 0 |
22 Mai 2024 | 19,4959 | 0,00 | 0,00% | 19,4959 | 19,4959 | 19,4959 | 0 |
21 Mai 2024 | 19,4959 | 2,48 | 14,56% | 19,5379 | 19,5379 | 19,4819 | 271 |
20 Mai 2024 | 17,0181 | 0,00 | 0,00% | 17,0181 | 17,0181 | 17,0181 | 0 |
17 Mai 2024 | 17,0181 | 0,00 | 0,00% | 17,0181 | 17,0181 | 17,0181 | 0 |
16 Mai 2024 | 17,0181 | 0,00 | 0,00% | 17,0181 | 17,0181 | 17,0181 | 0 |
15 Mai 2024 | 17,0181 | 0,00 | 0,00% | 17,0181 | 17,0181 | 17,0181 | 0 |
14 Mai 2024 | 17,0181 | 0,00 | 0,00% | 17,0181 | 17,0181 | 17,0181 | 0 |
13 Mai 2024 | 17,0181 | -0,86 | -4,79% | 17,0181 | 17,0181 | 17,0181 | 15 |
10 Mai 2024 | 17,8749 | 0,00 | 0,00% | 17,8749 | 17,8749 | 17,8749 | 0 |
09 Mai 2024 | 17,8749 | 0,00 | 0,00% | 17,8749 | 17,8749 | 17,8749 | 0 |
08 Mai 2024 | 17,8749 | 0,00 | 0,00% | 17,8749 | 17,8749 | 17,8749 | 0 |
07 Mai 2024 | 17,8749 | 0,08 | 0,42% | 17,8749 | 17,8749 | 17,8749 | 33 |
06 Mai 2024 | 17,7993 | 1,11 | 6,65% | 17,7993 | 17,7993 | 17,7993 | 282 |