Cotações Históricas HCL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 4,466 | -0,10 | -2,23% | 4,521 | 4,656 | 4,466 | 23.466 |
27 Jun 2024 | 4,568 | 0,03 | 0,62% | 4,559 | 4,60 | 4,513 | 25.849 |
26 Jun 2024 | 4,54 | -0,05 | -1,15% | 4,551 | 4,626 | 4,527 | 7.111 |
25 Jun 2024 | 4,593 | -0,12 | -2,53% | 4,701 | 4,758 | 4,551 | 40.239 |
24 Jun 2024 | 4,712 | -0,12 | -2,50% | 4,877 | 4,879 | 4,712 | 26.713 |
21 Jun 2024 | 4,833 | -0,16 | -3,13% | 5,038 | 5,048 | 4,807 | 29.085 |
20 Jun 2024 | 4,989 | 0,24 | 5,03% | 4,814 | 5,002 | 4,814 | 60.217 |
19 Jun 2024 | 4,75 | -0,11 | -2,30% | 4,769 | 4,828 | 4,75 | 15.503 |
18 Jun 2024 | 4,862 | 0,13 | 2,77% | 4,738 | 4,862 | 4,605 | 39.482 |
17 Jun 2024 | 4,731 | -0,15 | -2,99% | 4,849 | 4,849 | 4,685 | 29.151 |
14 Jun 2024 | 4,877 | 0,07 | 1,50% | 4,851 | 4,941 | 4,799 | 22.417 |
13 Jun 2024 | 4,805 | -0,16 | -3,26% | 4,899 | 4,951 | 4,761 | 32.041 |
12 Jun 2024 | 4,967 | 0,06 | 1,24% | 4,959 | 5,12 | 4,901 | 33.275 |
11 Jun 2024 | 4,906 | -0,08 | -1,66% | 4,92 | 4,97 | 4,822 | 41.930 |
10 Jun 2024 | 4,989 | 0,04 | 0,73% | 5,002 | 5,05 | 4,851 | 56.704 |
07 Jun 2024 | 4,953 | -0,38 | -7,18% | 5,376 | 5,394 | 4,906 | 50.529 |
06 Jun 2024 | 5,336 | 0,21 | 4,18% | 5,198 | 5,414 | 5,088 | 49.090 |
05 Jun 2024 | 5,122 | 0,14 | 2,83% | 4,984 | 5,132 | 4,98 | 53.847 |
04 Jun 2024 | 4,981 | -0,35 | -6,58% | 5,418 | 5,438 | 4,981 | 106.419 |
03 Jun 2024 | 5,332 | -0,13 | -2,31% | 5,444 | 5,478 | 5,318 | 31.794 |
31 Mai 2024 | 5,458 | 0,04 | 0,66% | 5,49 | 5,56 | 5,344 | 80.946 |
30 Mai 2024 | 5,422 | 0,11 | 2,03% | 5,32 | 5,51 | 5,232 | 64.277 |
29 Mai 2024 | 5,314 | -0,17 | -3,17% | 5,448 | 5,506 | 5,302 | 40.355 |
28 Mai 2024 | 5,488 | -0,06 | -1,12% | 5,548 | 5,564 | 5,35 | 84.381 |
27 Mai 2024 | 5,55 | 0,35 | 6,73% | 5,30 | 5,70 | 5,248 | 92.330 |
24 Mai 2024 | 5,20 | -0,12 | -2,29% | 5,386 | 5,454 | 5,18 | 62.781 |
23 Mai 2024 | 5,322 | -0,20 | -3,55% | 5,414 | 5,514 | 5,31 | 41.013 |
22 Mai 2024 | 5,518 | -0,16 | -2,78% | 5,698 | 5,72 | 5,48 | 88.269 |
21 Mai 2024 | 5,676 | -0,10 | -1,66% | 5,76 | 5,796 | 5,612 | 52.960 |
20 Mai 2024 | 5,772 | 0,14 | 2,52% | 5,86 | 5,86 | 5,56 | 197.197 |
17 Mai 2024 | 5,63 | 0,53 | 10,39% | 5,054 | 5,668 | 5,054 | 151.975 |
16 Mai 2024 | 5,10 | -0,05 | -0,93% | 5,252 | 5,252 | 5,03 | 60.690 |
15 Mai 2024 | 5,148 | 0,22 | 4,51% | 5,028 | 5,148 | 4,873 | 78.645 |
14 Mai 2024 | 4,926 | 0,04 | 0,84% | 4,918 | 5,03 | 4,80 | 43.480 |
13 Mai 2024 | 4,885 | -0,10 | -2,01% | 4,96 | 5,052 | 4,819 | 32.011 |
10 Mai 2024 | 4,985 | -0,01 | -0,14% | 5,138 | 5,258 | 4,961 | 59.634 |
09 Mai 2024 | 4,992 | 0,42 | 9,23% | 4,581 | 5,03 | 4,581 | 33.719 |
08 Mai 2024 | 4,57 | -0,07 | -1,49% | 4,611 | 4,693 | 4,55 | 16.669 |
07 Mai 2024 | 4,639 | -0,03 | -0,66% | 4,684 | 4,687 | 4,571 | 8.931 |
06 Mai 2024 | 4,67 | 0,29 | 6,52% | 4,479 | 4,679 | 4,431 | 105.704 |
03 Mai 2024 | 4,384 | -0,08 | -1,70% | 4,486 | 4,54 | 4,364 | 49.534 |
02 Mai 2024 | 4,46 | 0,01 | 0,25% | 4,462 | 4,492 | 4,301 | 42.640 |
30 Abr 2024 | 4,449 | -0,29 | -6,10% | 4,65 | 4,65 | 4,422 | 80.581 |
29 Abr 2024 | 4,738 | -0,01 | -0,25% | 4,729 | 4,832 | 4,667 | 18.225 |
26 Abr 2024 | 4,75 | 0,03 | 0,53% | 4,789 | 4,82 | 4,66 | 52.533 |
25 Abr 2024 | 4,725 | -0,14 | -2,90% | 4,939 | 4,97 | 4,661 | 33.511 |
24 Abr 2024 | 4,866 | -0,07 | -1,34% | 4,952 | 4,952 | 4,811 | 12.144 |
23 Abr 2024 | 4,932 | 0,19 | 4,03% | 4,731 | 4,944 | 4,553 | 74.188 |
22 Abr 2024 | 4,741 | -0,23 | -4,61% | 4,881 | 4,935 | 4,65 | 135.882 |
19 Abr 2024 | 4,97 | -0,04 | -0,72% | 4,921 | 5,02 | 4,911 | 14.781 |
18 Abr 2024 | 5,006 | 0,04 | 0,79% | 4,995 | 5,094 | 4,951 | 63.599 |
17 Abr 2024 | 4,967 | 0,01 | 0,28% | 4,939 | 5,108 | 4,911 | 52.012 |
16 Abr 2024 | 4,953 | -0,07 | -1,45% | 5,068 | 5,068 | 4,826 | 76.831 |
15 Abr 2024 | 5,026 | -0,02 | -0,40% | 5,19 | 5,29 | 4,969 | 121.241 |
12 Abr 2024 | 5,046 | -0,15 | -2,81% | 5,278 | 5,512 | 4,982 | 288.836 |
11 Abr 2024 | 5,192 | 0,10 | 1,96% | 5,192 | 5,28 | 5,08 | 78.221 |
10 Abr 2024 | 5,092 | -0,05 | -0,93% | 5,148 | 5,222 | 4,846 | 73.434 |
09 Abr 2024 | 5,14 | 0,09 | 1,78% | 5,138 | 5,30 | 5,092 | 76.365 |
08 Abr 2024 | 5,05 | -0,05 | -1,06% | 5,098 | 5,298 | 5,022 | 105.236 |
05 Abr 2024 | 5,104 | 0,19 | 3,78% | 4,921 | 5,14 | 4,847 | 68.424 |
04 Abr 2024 | 4,918 | -0,10 | -2,03% | 5,052 | 5,058 | 4,82 | 118.092 |
03 Abr 2024 | 5,02 | 0,32 | 6,83% | 4,607 | 5,048 | 4,571 | 243.395 |
02 Abr 2024 | 4,699 | 0,30 | 6,92% | 4,499 | 4,749 | 4,404 | 100.333 |