Cotações Históricas HJUI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 496,622 | -9,76 | -1,93% | 498,197 | 498,197 | 496,622 | 12 |
18 Jul 2024 | 506,379 | 0,00 | 0,00% | 506,379 | 506,379 | 506,379 | 0 |
17 Jul 2024 | 506,379 | -3,95 | -0,77% | 507,373 | 507,373 | 506,379 | 4 |
16 Jul 2024 | 510,329 | 0,37 | 0,07% | 510,164 | 510,329 | 509,371 | 47 |
15 Jul 2024 | 509,957 | 2,46 | 0,49% | 515,041 | 515,041 | 509,957 | 8 |
12 Jul 2024 | 507,494 | 0,00 | 0,00% | 507,494 | 507,494 | 507,494 | 0 |
11 Jul 2024 | 507,494 | -0,34 | -0,07% | 507,494 | 507,494 | 507,494 | 2 |
10 Jul 2024 | 507,832 | 4,25 | 0,84% | 507,736 | 507,832 | 507,736 | 8 |
09 Jul 2024 | 503,58 | -5,45 | -1,07% | 508,811 | 508,811 | 503,58 | 28 |
08 Jul 2024 | 509,029 | -0,12 | -0,02% | 508,267 | 509,029 | 508,267 | 27 |
05 Jul 2024 | 509,144 | 0,52 | 0,10% | 509,158 | 509,158 | 509,144 | 30 |
04 Jul 2024 | 508,622 | 5,40 | 1,07% | 505,023 | 508,622 | 505,023 | 3 |
03 Jul 2024 | 503,223 | 5,74 | 1,15% | 497,655 | 503,223 | 497,655 | 12 |
02 Jul 2024 | 497,486 | -5,05 | -1,01% | 502,356 | 502,356 | 497,486 | 8 |
01 Jul 2024 | 502,54 | 0,96 | 0,19% | 508,251 | 508,251 | 502,54 | 21 |
28 Jun 2024 | 501,576 | -4,17 | -0,83% | 501,903 | 504,521 | 501,576 | 130 |
27 Jun 2024 | 505,75 | 9,54 | 1,92% | 505,75 | 505,75 | 505,75 | 2 |
26 Jun 2024 | 496,206 | 1,09 | 0,22% | 502,433 | 502,433 | 496,125 | 30 |
25 Jun 2024 | 495,117 | -2,30 | -0,46% | 494,537 | 495,117 | 494,51 | 29 |
24 Jun 2024 | 497,418 | -6,10 | -1,21% | 496,764 | 497,418 | 496,764 | 8 |
21 Jun 2024 | 503,515 | 4,68 | 0,94% | 500,999 | 503,515 | 500,999 | 35 |
20 Jun 2024 | 498,838 | -0,39 | -0,08% | 499,056 | 499,056 | 498,838 | 19 |
19 Jun 2024 | 499,232 | 0,00 | 0,00% | 499,232 | 499,232 | 499,232 | 0 |
18 Jun 2024 | 499,232 | 0,41 | 0,08% | 497,611 | 499,232 | 497,611 | 32 |
17 Jun 2024 | 498,822 | -3,13 | -0,62% | 498,883 | 500,759 | 498,818 | 45 |
14 Jun 2024 | 501,952 | -8,29 | -1,63% | 504,665 | 505,326 | 500,77 | 118 |
13 Jun 2024 | 510,246 | -4,80 | -0,93% | 511,804 | 511,804 | 507,124 | 52 |
12 Jun 2024 | 515,046 | 2,74 | 0,54% | 514,60 | 515,046 | 514,60 | 12 |
11 Jun 2024 | 512,303 | 0,16 | 0,03% | 515,13 | 515,13 | 512,303 | 9 |
10 Jun 2024 | 512,147 | -2,50 | -0,49% | 512,306 | 512,306 | 512,147 | 28 |
07 Jun 2024 | 514,646 | 0,00 | 0,00% | 514,646 | 514,646 | 514,646 | 0 |
06 Jun 2024 | 514,646 | 2,90 | 0,57% | 513,996 | 516,619 | 513,996 | 24 |
05 Jun 2024 | 511,744 | 5,55 | 1,10% | 509,759 | 511,785 | 509,759 | 15 |
04 Jun 2024 | 506,198 | -7,27 | -1,42% | 506,267 | 506,267 | 506,198 | 24 |
03 Jun 2024 | 513,465 | 1,44 | 0,28% | 513,465 | 513,465 | 513,465 | 3 |
31 Mai 2024 | 512,023 | 0,04 | 0,01% | 511,554 | 512,023 | 511,443 | 28 |
30 Mai 2024 | 511,981 | 1,19 | 0,23% | 511,981 | 511,981 | 511,981 | 19 |
29 Mai 2024 | 510,789 | -10,31 | -1,98% | 510,776 | 510,789 | 510,776 | 23 |
28 Mai 2024 | 521,094 | 3,05 | 0,59% | 521,266 | 521,266 | 521,094 | 30 |
27 Mai 2024 | 518,046 | 0,00 | 0,00% | 518,046 | 518,046 | 518,046 | 0 |
24 Mai 2024 | 518,046 | 7,40 | 1,45% | 517,492 | 518,046 | 517,492 | 62 |
23 Mai 2024 | 510,646 | -4,91 | -0,95% | 517,651 | 517,651 | 509,363 | 46 |
22 Mai 2024 | 515,551 | -0,84 | -0,16% | 515,551 | 515,551 | 515,551 | 3 |
21 Mai 2024 | 516,389 | -5,31 | -1,02% | 518,70 | 518,703 | 515,852 | 405 |
20 Mai 2024 | 521,701 | 4,82 | 0,93% | 521,701 | 521,701 | 521,701 | 1 |
17 Mai 2024 | 516,877 | 0,00 | 0,00% | 516,877 | 516,877 | 516,877 | 0 |
16 Mai 2024 | 516,877 | 0,00 | 0,00% | 516,877 | 516,877 | 516,877 | 0 |
15 Mai 2024 | 516,877 | 0,00 | 0,00% | 516,877 | 516,877 | 516,877 | 0 |
14 Mai 2024 | 516,877 | 0,00 | 0,00% | 516,877 | 516,877 | 516,877 | 0 |
13 Mai 2024 | 516,877 | -0,47 | -0,09% | 519,027 | 519,027 | 516,877 | 21 |
10 Mai 2024 | 517,35 | 0,89 | 0,17% | 518,398 | 519,935 | 517,35 | 101 |
09 Mai 2024 | 516,463 | 2,52 | 0,49% | 515,013 | 516,463 | 515,013 | 47 |
08 Mai 2024 | 513,943 | 11,74 | 2,34% | 509,99 | 513,943 | 509,99 | 31 |
07 Mai 2024 | 502,203 | 0,00 | 0,00% | 502,203 | 502,203 | 502,203 | 0 |
06 Mai 2024 | 502,203 | 1,58 | 0,32% | 503,162 | 504,258 | 502,203 | 86 |
03 Mai 2024 | 500,622 | -4,00 | -0,79% | 500,622 | 500,622 | 500,622 | 1 |
02 Mai 2024 | 504,626 | 1,86 | 0,37% | 504,626 | 504,626 | 504,626 | 1 |
30 Abr 2024 | 502,766 | -2,47 | -0,49% | 502,766 | 502,766 | 502,766 | 10 |
29 Abr 2024 | 505,239 | 0,00 | 0,00% | 505,239 | 505,239 | 505,239 | 0 |
26 Abr 2024 | 505,239 | 0,00 | 0,00% | 505,239 | 505,239 | 505,239 | 0 |
25 Abr 2024 | 505,239 | 0,00 | 0,00% | 505,239 | 505,239 | 505,239 | 0 |
24 Abr 2024 | 505,239 | 11,39 | 2,31% | 505,239 | 505,239 | 505,239 | 57 |
23 Abr 2024 | 493,853 | 0,00 | 0,00% | 493,853 | 493,853 | 493,853 | 0 |