Cotações Históricas H4ZX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 4,50 | -0,07 | -1,52% | 4,54 | 4,54 | 4,488 | 12.566 |
18 Jul 2024 | 4,5695 | -0,10 | -2,20% | 4,6015 | 4,6015 | 4,5695 | 4.223 |
17 Jul 2024 | 4,6725 | -0,04 | -0,74% | 4,645 | 4,6725 | 4,5405 | 13.965 |
16 Jul 2024 | 4,7075 | 0,16 | 3,47% | 4,556 | 4,7095 | 4,556 | 16.281 |
15 Jul 2024 | 4,5495 | -0,17 | -3,58% | 4,704 | 4,704 | 4,5495 | 21.419 |
12 Jul 2024 | 4,7185 | -0,14 | -2,91% | 4,689 | 4,8695 | 4,689 | 40.098 |
11 Jul 2024 | 4,86 | 0,12 | 2,59% | 4,7345 | 4,86 | 4,72 | 32.480 |
10 Jul 2024 | 4,7375 | 0,03 | 0,59% | 4,617 | 4,7375 | 4,617 | 14.555 |
09 Jul 2024 | 4,7095 | 0,08 | 1,67% | 4,55 | 4,7095 | 4,55 | 9.734 |
08 Jul 2024 | 4,632 | 0,06 | 1,41% | 4,5045 | 4,632 | 4,5045 | 6.786 |
05 Jul 2024 | 4,5675 | -0,02 | -0,48% | 4,612 | 4,618 | 4,5675 | 18.214 |
04 Jul 2024 | 4,5895 | -0,05 | -0,98% | 4,684 | 4,6985 | 4,5895 | 24.276 |
03 Jul 2024 | 4,635 | 0,13 | 2,86% | 4,503 | 4,681 | 4,503 | 14.141 |
02 Jul 2024 | 4,506 | -0,01 | -0,23% | 4,5175 | 4,5865 | 4,506 | 7.745 |
01 Jul 2024 | 4,5165 | -0,06 | -1,33% | 4,5205 | 4,6995 | 4,5165 | 25.243 |
28 Jun 2024 | 4,5775 | -0,03 | -0,72% | 4,62 | 4,6245 | 4,576 | 16.119 |
27 Jun 2024 | 4,6105 | -0,04 | -0,95% | 4,70 | 4,70 | 4,6105 | 13.785 |
26 Jun 2024 | 4,6545 | 0,00 | 0,09% | 4,766 | 4,773 | 4,6545 | 4.030 |
25 Jun 2024 | 4,6505 | -0,07 | -1,52% | 4,702 | 4,7295 | 4,6505 | 22.931 |
24 Jun 2024 | 4,7225 | 0,02 | 0,51% | 4,6945 | 4,7935 | 4,6945 | 6.894 |
21 Jun 2024 | 4,6985 | -0,05 | -1,09% | 4,8935 | 4,8935 | 4,6985 | 49.536 |
20 Jun 2024 | 4,7505 | -0,10 | -2,04% | 4,864 | 4,8645 | 4,7505 | 13.460 |
19 Jun 2024 | 4,8495 | -0,05 | -1,02% | 4,899 | 4,947 | 4,8495 | 10.640 |
18 Jun 2024 | 4,8995 | 0,11 | 2,31% | 4,7705 | 4,8995 | 4,7505 | 10.964 |
17 Jun 2024 | 4,789 | -0,06 | -1,31% | 4,8005 | 4,8065 | 4,7805 | 217.215 |
14 Jun 2024 | 4,8525 | 0,14 | 3,01% | 4,795 | 4,8525 | 4,7005 | 21.278 |
13 Jun 2024 | 4,7105 | -0,14 | -2,93% | 4,794 | 4,883 | 4,7105 | 4.534 |
12 Jun 2024 | 4,8525 | -0,04 | -0,82% | 4,77 | 4,8525 | 4,7005 | 8.555 |
11 Jun 2024 | 4,8925 | 0,01 | 0,14% | 4,8195 | 4,8925 | 4,7705 | 15.659 |
10 Jun 2024 | 4,8855 | 0,00 | -0,02% | 4,8855 | 4,8855 | 4,7135 | 5.129 |
07 Jun 2024 | 4,8865 | -0,09 | -1,87% | 4,9095 | 4,9095 | 4,771 | 35.487 |
06 Jun 2024 | 4,9795 | 0,03 | 0,62% | 4,772 | 4,9795 | 4,772 | 17.466 |
05 Jun 2024 | 4,949 | 0,07 | 1,36% | 4,8875 | 4,949 | 4,8415 | 6.724 |
04 Jun 2024 | 4,8825 | 0,06 | 1,31% | 4,78 | 4,8825 | 4,78 | 11.770 |
03 Jun 2024 | 4,8195 | 0,02 | 0,41% | 4,827 | 4,8455 | 4,761 | 22.396 |
31 Mai 2024 | 4,80 | 0,01 | 0,20% | 4,7175 | 4,8045 | 4,701 | 12.878 |
30 Mai 2024 | 4,7905 | 0,08 | 1,70% | 4,806 | 4,9585 | 4,7835 | 23.875 |
29 Mai 2024 | 4,7105 | -0,17 | -3,39% | 4,731 | 4,8185 | 4,7105 | 26.413 |
28 Mai 2024 | 4,876 | 0,03 | 0,66% | 5,00 | 5,019 | 4,876 | 34.676 |
27 Mai 2024 | 4,844 | -0,09 | -1,77% | 4,9195 | 5,021 | 4,844 | 11.312 |
24 Mai 2024 | 4,9315 | 0,01 | 0,22% | 4,866 | 4,9315 | 4,7575 | 45.013 |
23 Mai 2024 | 4,9205 | -0,13 | -2,56% | 4,99 | 5,05 | 4,9205 | 60.526 |
22 Mai 2024 | 5,05 | -0,06 | -1,15% | 5,174 | 5,174 | 5,05 | 19.831 |
21 Mai 2024 | 5,109 | -0,01 | -0,21% | 5,15 | 5,15 | 5,001 | 17.656 |
20 Mai 2024 | 5,12 | -0,22 | -4,10% | 5,34 | 5,413 | 5,12 | 49.053 |
17 Mai 2024 | 5,339 | 0,00 | 0,00% | 5,211 | 5,339 | 5,211 | 26.685 |
16 Mai 2024 | 5,339 | 0,05 | 1,02% | 5,286 | 5,339 | 5,152 | 29.647 |
15 Mai 2024 | 5,285 | 0,12 | 2,34% | 5,101 | 5,285 | 5,096 | 12.172 |
14 Mai 2024 | 5,164 | -0,17 | -3,15% | 5,334 | 5,334 | 5,15 | 47.852 |
13 Mai 2024 | 5,332 | 0,16 | 3,09% | 5,171 | 5,332 | 5,148 | 40.893 |
10 Mai 2024 | 5,172 | 0,08 | 1,65% | 5,187 | 5,187 | 5,001 | 35.850 |
09 Mai 2024 | 5,088 | 0,12 | 2,41% | 5,06 | 5,113 | 5,06 | 15.998 |
08 Mai 2024 | 4,9685 | -0,13 | -2,56% | 5,00 | 5,00 | 4,9305 | 37.409 |
07 Mai 2024 | 5,099 | -0,12 | -2,26% | 5,12 | 5,223 | 5,004 | 53.327 |
06 Mai 2024 | 5,217 | 0,19 | 3,86% | 5,10 | 5,217 | 5,024 | 53.859 |
03 Mai 2024 | 5,023 | -0,08 | -1,51% | 5,285 | 5,285 | 5,023 | 227.049 |
02 Mai 2024 | 5,10 | 0,29 | 6,12% | 4,835 | 5,159 | 4,835 | 98.188 |
30 Abr 2024 | 4,806 | -0,04 | -0,90% | 4,873 | 4,873 | 4,72 | 14.123 |
29 Abr 2024 | 4,8495 | 0,05 | 1,03% | 4,862 | 4,8665 | 4,76 | 48.402 |
26 Abr 2024 | 4,80 | 0,33 | 7,26% | 4,7095 | 4,80 | 4,6735 | 56.786 |
25 Abr 2024 | 4,475 | -0,03 | -0,61% | 4,5805 | 4,639 | 4,475 | 15.273 |
24 Abr 2024 | 4,5025 | -0,04 | -0,77% | 4,5795 | 4,6695 | 4,5025 | 46.492 |
23 Abr 2024 | 4,5375 | 0,11 | 2,60% | 4,427 | 4,5375 | 4,421 | 32.387 |