Cotações Históricas HJUU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 218,392 | 0,00 | 0,00% | 218,392 | 218,392 | 218,392 | 0 |
25 Jul 2024 | 218,392 | -2,23 | -1,01% | 217,419 | 218,392 | 217,419 | 18 |
24 Jul 2024 | 220,617 | 0,00 | 0,00% | 220,617 | 220,617 | 220,617 | 0 |
23 Jul 2024 | 220,617 | -1,39 | -0,63% | 220,617 | 220,617 | 220,617 | 30 |
22 Jul 2024 | 222,007 | -3,93 | -1,74% | 221,354 | 222,007 | 221,354 | 205 |
19 Jul 2024 | 225,933 | 0,00 | 0,00% | 225,933 | 225,933 | 225,933 | 0 |
18 Jul 2024 | 225,933 | 0,00 | 0,00% | 225,933 | 225,933 | 225,933 | 0 |
17 Jul 2024 | 225,933 | -1,02 | -0,45% | 225,933 | 225,933 | 225,933 | 23 |
16 Jul 2024 | 226,957 | -0,13 | -0,06% | 226,839 | 226,957 | 226,839 | 7 |
15 Jul 2024 | 227,091 | -1,43 | -0,62% | 227,091 | 227,091 | 227,091 | 12 |
12 Jul 2024 | 228,519 | -0,11 | -0,05% | 228,577 | 228,577 | 228,519 | 24 |
11 Jul 2024 | 228,633 | 1,63 | 0,72% | 228,915 | 230,00 | 228,14 | 226 |
10 Jul 2024 | 227,00 | 1,47 | 0,65% | 226,696 | 227,00 | 226,696 | 72 |
09 Jul 2024 | 225,534 | 1,11 | 0,50% | 225,794 | 225,794 | 225,534 | 187 |
08 Jul 2024 | 224,422 | -0,05 | -0,02% | 223,971 | 224,422 | 223,971 | 17 |
05 Jul 2024 | 224,473 | -0,50 | -0,22% | 224,792 | 224,792 | 224,473 | 75 |
04 Jul 2024 | 224,97 | 4,06 | 1,84% | 225,046 | 225,046 | 224,97 | 45 |
03 Jul 2024 | 220,906 | 0,00 | 0,00% | 220,906 | 220,906 | 220,906 | 0 |
02 Jul 2024 | 220,906 | -0,82 | -0,37% | 221,016 | 221,016 | 220,906 | 20 |
01 Jul 2024 | 221,721 | 0,11 | 0,05% | 222,015 | 222,103 | 221,721 | 55 |
28 Jun 2024 | 221,608 | 0,00 | 0,00% | 221,608 | 221,608 | 221,608 | 0 |
27 Jun 2024 | 221,608 | 0,39 | 0,18% | 221,608 | 221,608 | 221,608 | 31 |
26 Jun 2024 | 221,217 | 1,10 | 0,50% | 221,217 | 221,217 | 221,217 | 9 |
25 Jun 2024 | 220,114 | 0,00 | 0,00% | 220,114 | 220,114 | 220,114 | 0 |
24 Jun 2024 | 220,114 | 0,00 | 0,00% | 220,114 | 220,114 | 220,114 | 0 |
21 Jun 2024 | 220,114 | 0,00 | 0,00% | 220,114 | 220,114 | 220,114 | 0 |
20 Jun 2024 | 220,114 | 0,00 | 0,00% | 220,114 | 220,114 | 220,114 | 0 |
19 Jun 2024 | 220,114 | 2,68 | 1,23% | 220,049 | 220,331 | 220,00 | 232 |
18 Jun 2024 | 217,435 | 0,01 | 0,00% | 217,416 | 217,435 | 217,416 | 72 |
17 Jun 2024 | 217,427 | 0,00 | 0,00% | 217,427 | 217,427 | 217,427 | 0 |
14 Jun 2024 | 217,427 | 0,04 | 0,02% | 217,427 | 217,427 | 217,427 | 16 |
13 Jun 2024 | 217,39 | -0,14 | -0,06% | 217,381 | 217,39 | 217,381 | 27 |
12 Jun 2024 | 217,527 | 0,00 | 0,00% | 217,527 | 217,527 | 217,527 | 0 |
11 Jun 2024 | 217,527 | -1,47 | -0,67% | 217,527 | 217,527 | 217,527 | 28 |
10 Jun 2024 | 219,00 | 2,26 | 1,04% | 218,15 | 219,00 | 218,15 | 85 |
07 Jun 2024 | 216,738 | 1,54 | 0,72% | 216,722 | 216,738 | 216,722 | 72 |
06 Jun 2024 | 215,193 | 0,22 | 0,10% | 215,135 | 215,193 | 215,135 | 10 |
05 Jun 2024 | 214,978 | 0,00 | 0,00% | 214,978 | 214,978 | 214,978 | 0 |
04 Jun 2024 | 214,978 | 3,78 | 1,79% | 214,978 | 214,978 | 214,978 | 41 |
03 Jun 2024 | 211,203 | 0,00 | 0,00% | 211,203 | 211,203 | 211,203 | 0 |
31 Mai 2024 | 211,203 | -2,96 | -1,38% | 211,203 | 211,203 | 211,203 | 50 |
30 Mai 2024 | 214,162 | 0,00 | 0,00% | 214,162 | 214,162 | 214,162 | 0 |
29 Mai 2024 | 214,162 | -1,18 | -0,55% | 214,162 | 214,162 | 214,162 | 15 |
28 Mai 2024 | 215,345 | -0,94 | -0,44% | 215,889 | 215,892 | 215,345 | 507 |
27 Mai 2024 | 216,288 | 0,95 | 0,44% | 216,793 | 216,793 | 216,288 | 54 |
24 Mai 2024 | 215,338 | -2,09 | -0,96% | 215,34 | 215,34 | 215,338 | 78 |
23 Mai 2024 | 217,43 | -1,82 | -0,83% | 217,43 | 217,43 | 217,43 | 1 |
22 Mai 2024 | 219,252 | 0,00 | 0,00% | 219,252 | 219,252 | 219,252 | 0 |
21 Mai 2024 | 219,252 | 0,00 | 0,00% | 219,252 | 219,252 | 219,252 | 0 |
20 Mai 2024 | 219,252 | 1,53 | 0,70% | 219,327 | 219,327 | 219,232 | 98 |
17 Mai 2024 | 217,721 | 0,00 | 0,00% | 217,721 | 217,721 | 217,721 | 0 |
16 Mai 2024 | 217,721 | 1,69 | 0,78% | 217,835 | 217,896 | 217,721 | 122 |
15 Mai 2024 | 216,035 | 0,16 | 0,07% | 218,724 | 218,724 | 216,035 | 115 |
14 Mai 2024 | 215,88 | 0,27 | 0,13% | 215,88 | 215,88 | 215,88 | 22 |
13 Mai 2024 | 215,606 | 0,00 | 0,00% | 215,606 | 215,606 | 215,606 | 0 |
10 Mai 2024 | 215,606 | 0,00 | 0,00% | 215,606 | 215,606 | 215,606 | 0 |
09 Mai 2024 | 215,606 | 0,00 | 0,00% | 215,606 | 215,606 | 215,606 | 0 |
08 Mai 2024 | 215,606 | 0,00 | 0,00% | 215,606 | 215,606 | 215,606 | 0 |
07 Mai 2024 | 215,606 | -0,18 | -0,08% | 216,013 | 216,013 | 215,606 | 23 |
06 Mai 2024 | 215,789 | 1,50 | 0,70% | 215,789 | 215,789 | 215,789 | 4 |
03 Mai 2024 | 214,291 | 1,28 | 0,60% | 214,185 | 214,291 | 214,185 | 207 |
02 Mai 2024 | 213,011 | 1,61 | 0,76% | 213,011 | 213,011 | 213,011 | 32 |
30 Abr 2024 | 211,398 | 1,28 | 0,61% | 211,398 | 211,398 | 211,398 | 50 |
29 Abr 2024 | 210,114 | 0,00 | 0,00% | 210,114 | 210,114 | 210,114 | 0 |