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 HJUL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 199,862 | -4,02 | -1,97% | 199,862 | 199,862 | 199,862 | 35 |
| 25 Jul 2024 | 203,884 | 0,00 | 0,00% | 203,884 | 203,884 | 203,884 | 0 |
| 24 Jul 2024 | 203,884 | 0,00 | 0,00% | 203,884 | 203,884 | 203,884 | 0 |
| 23 Jul 2024 | 203,884 | 0,00 | 0,00% | 203,884 | 203,884 | 203,884 | 0 |
| 22 Jul 2024 | 203,884 | 2,61 | 1,30% | 203,884 | 203,884 | 203,884 | 0 |
| 19 Jul 2024 | 201,275 | -1,35 | -0,67% | 201,275 | 201,275 | 201,275 | 40 |
| 18 Jul 2024 | 202,623 | 0,00 | 0,00% | 202,623 | 202,623 | 202,623 | 0 |
| 17 Jul 2024 | 202,623 | -2,51 | -1,22% | 202,623 | 202,623 | 202,623 | 25 |
| 16 Jul 2024 | 205,129 | 0,00 | 0,00% | 205,129 | 205,129 | 205,129 | 0 |
| 15 Jul 2024 | 205,129 | -0,01 | -0,01% | 206,181 | 206,181 | 205,129 | 118 |
| 12 Jul 2024 | 205,143 | 1,76 | 0,87% | 205,143 | 205,143 | 205,143 | 22 |
| 11 Jul 2024 | 203,383 | -0,95 | -0,46% | 203,383 | 203,383 | 203,383 | 20 |
| 10 Jul 2024 | 204,328 | 0,00 | 0,00% | 204,328 | 204,328 | 204,328 | 0 |
| 09 Jul 2024 | 204,328 | 0,00 | 0,00% | 204,328 | 204,328 | 204,328 | 0 |
| 08 Jul 2024 | 204,328 | 0,00 | 0,00% | 204,328 | 204,328 | 204,328 | 0 |
| 05 Jul 2024 | 204,328 | 1,11 | 0,55% | 204,571 | 204,571 | 204,328 | 168 |
| 04 Jul 2024 | 203,215 | 2,00 | 0,99% | 203,216 | 203,247 | 203,215 | 137 |
| 03 Jul 2024 | 201,219 | 0,00 | 0,00% | 201,219 | 201,219 | 201,219 | 0 |
| 02 Jul 2024 | 201,219 | 0,00 | 0,00% | 201,219 | 201,219 | 201,219 | 0 |
| 01 Jul 2024 | 201,219 | -1,41 | -0,70% | 201,219 | 201,219 | 201,219 | 7 |
| 28 Jun 2024 | 202,629 | 1,95 | 0,97% | 202,629 | 202,629 | 202,629 | 28 |
| 27 Jun 2024 | 200,677 | 0,00 | 0,00% | 200,677 | 200,677 | 200,677 | 0 |
| 26 Jun 2024 | 200,677 | 0,92 | 0,46% | 202,519 | 202,519 | 200,677 | 20 |
| 25 Jun 2024 | 199,758 | -1,15 | -0,57% | 199,768 | 199,768 | 199,758 | 88 |
| 24 Jun 2024 | 200,91 | 0,71 | 0,35% | 201,02 | 201,02 | 200,893 | 190 |
| 21 Jun 2024 | 200,20 | 0,00 | 0,00% | 200,20 | 200,20 | 200,20 | 0 |
| 20 Jun 2024 | 200,20 | 1,56 | 0,79% | 200,042 | 200,217 | 200,042 | 225 |
| 19 Jun 2024 | 198,636 | -1,15 | -0,58% | 198,636 | 198,636 | 198,636 | 50 |
| 18 Jun 2024 | 199,79 | -1,41 | -0,70% | 199,793 | 199,793 | 199,79 | 50 |
| 17 Jun 2024 | 201,197 | 0,00 | 0,00% | 201,197 | 201,197 | 201,197 | 0 |
| 14 Jun 2024 | 201,197 | -4,26 | -2,08% | 201,197 | 201,197 | 201,197 | 11 |
| 13 Jun 2024 | 205,461 | 0,00 | 0,00% | 205,461 | 205,461 | 205,461 | 0 |
| 12 Jun 2024 | 205,461 | -0,30 | -0,14% | 205,378 | 205,461 | 205,343 | 130 |
| 11 Jun 2024 | 205,759 | 0,00 | 0,00% | 205,759 | 205,759 | 205,759 | 0 |
| 10 Jun 2024 | 205,759 | 0,00 | 0,00% | 205,759 | 205,759 | 205,759 | 0 |
| 07 Jun 2024 | 205,759 | -1,78 | -0,86% | 205,759 | 205,759 | 205,759 | 34 |
| 06 Jun 2024 | 207,537 | 2,53 | 1,23% | 207,741 | 207,741 | 207,537 | 13 |
| 05 Jun 2024 | 205,006 | -0,99 | -0,48% | 205,006 | 205,006 | 205,006 | 40 |
| 04 Jun 2024 | 206,00 | 0,00 | 0,00% | 206,00 | 206,00 | 206,00 | 0 |
| 03 Jun 2024 | 206,00 | 1,88 | 0,92% | 206,00 | 206,00 | 206,00 | 50 |
| 31 Mai 2024 | 204,124 | -1,35 | -0,66% | 204,124 | 204,124 | 204,124 | 11 |
| 30 Mai 2024 | 205,474 | 0,00 | 0,00% | 205,474 | 205,474 | 205,474 | 0 |
| 29 Mai 2024 | 205,474 | 0,00 | 0,00% | 205,474 | 205,474 | 205,474 | 0 |
| 28 Mai 2024 | 205,474 | 0,00 | 0,00% | 205,474 | 205,474 | 205,474 | 0 |
| 27 Mai 2024 | 205,474 | 0,00 | 0,00% | 205,474 | 205,474 | 205,474 | 0 |
| 24 Mai 2024 | 205,474 | 0,00 | 0,00% | 205,474 | 205,474 | 205,474 | 0 |
| 23 Mai 2024 | 205,474 | -0,92 | -0,45% | 205,474 | 205,474 | 205,474 | 44 |
| 22 Mai 2024 | 206,396 | 0,00 | 0,00% | 206,396 | 206,396 | 206,396 | 0 |
| 21 Mai 2024 | 206,396 | -2,40 | -1,15% | 206,488 | 206,488 | 206,396 | 42 |
| 20 Mai 2024 | 208,793 | 0,00 | 0,00% | 208,793 | 208,793 | 208,793 | 0 |
| 17 Mai 2024 | 208,793 | -0,22 | -0,11% | 208,793 | 208,793 | 208,793 | 44 |
| 16 Mai 2024 | 209,014 | 0,00 | 0,00% | 209,014 | 209,014 | 209,014 | 0 |
| 15 Mai 2024 | 209,014 | 1,96 | 0,94% | 206,52 | 209,014 | 206,52 | 243 |
| 14 Mai 2024 | 207,059 | 0,00 | 0,00% | 207,059 | 207,059 | 207,059 | 0 |
| 13 Mai 2024 | 207,059 | 0,43 | 0,21% | 207,049 | 207,53 | 207,049 | 52 |
| 10 Mai 2024 | 206,631 | 1,20 | 0,59% | 206,631 | 206,631 | 206,631 | 54 |
| 09 Mai 2024 | 205,427 | 0,00 | 0,00% | 205,427 | 205,427 | 205,427 | 0 |
| 08 Mai 2024 | 205,427 | 0,43 | 0,21% | 205,427 | 205,427 | 205,427 | 7 |
| 07 Mai 2024 | 205,00 | 4,07 | 2,03% | 205,00 | 205,00 | 205,00 | 19 |
| 06 Mai 2024 | 200,927 | -0,44 | -0,22% | 201,14 | 201,187 | 200,927 | 162 |
| 03 Mai 2024 | 201,371 | 0,00 | 0,00% | 201,371 | 201,371 | 201,371 | 0 |
| 02 Mai 2024 | 201,371 | 0,00 | 0,00% | 201,371 | 201,371 | 201,371 | 0 |
| 30 Abr 2024 | 201,371 | -1,22 | -0,60% | 201,371 | 201,371 | 201,371 | 55 |
| 29 Abr 2024 | 202,59 | 1,97 | 0,98% | 202,59 | 202,59 | 202,59 | 19 |
