Cotações Históricas HVJL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 208,577 | 0,00 | 0,00% | 208,577 | 208,577 | 208,577 | 0 |
25 Jul 2024 | 208,577 | -9,09 | -4,17% | 209,352 | 209,352 | 208,577 | 72 |
24 Jul 2024 | 217,663 | 0,00 | 0,00% | 217,663 | 217,663 | 217,663 | 0 |
23 Jul 2024 | 217,663 | 0,00 | 0,00% | 217,663 | 217,663 | 217,663 | 0 |
22 Jul 2024 | 217,663 | 0,94 | 0,43% | 217,663 | 217,663 | 217,663 | 20 |
19 Jul 2024 | 216,724 | -0,27 | -0,12% | 216,724 | 216,724 | 216,724 | 3 |
18 Jul 2024 | 216,994 | -2,88 | -1,31% | 220,167 | 220,167 | 216,994 | 37 |
17 Jul 2024 | 219,872 | -7,02 | -3,10% | 219,872 | 219,872 | 219,872 | 5 |
16 Jul 2024 | 226,896 | 0,00 | 0,00% | 226,896 | 226,896 | 226,896 | 0 |
15 Jul 2024 | 226,896 | 0,00 | 0,00% | 226,896 | 226,896 | 226,896 | 0 |
12 Jul 2024 | 226,896 | -3,10 | -1,35% | 227,881 | 227,881 | 226,896 | 53 |
11 Jul 2024 | 230,00 | 0,54 | 0,24% | 230,00 | 230,00 | 230,00 | 100 |
10 Jul 2024 | 229,46 | 1,00 | 0,44% | 229,46 | 229,46 | 229,46 | 30 |
09 Jul 2024 | 228,464 | 3,75 | 1,67% | 228,464 | 228,464 | 228,464 | 1 |
08 Jul 2024 | 224,713 | -2,85 | -1,25% | 227,564 | 229,113 | 224,713 | 468 |
05 Jul 2024 | 227,563 | 1,39 | 0,61% | 226,133 | 227,563 | 225,834 | 223 |
04 Jul 2024 | 226,173 | 1,79 | 0,80% | 224,506 | 226,183 | 221,866 | 360 |
03 Jul 2024 | 224,388 | 2,69 | 1,21% | 224,482 | 225,271 | 224,257 | 241 |
02 Jul 2024 | 221,696 | -0,30 | -0,14% | 221,769 | 221,769 | 221,696 | 25 |
01 Jul 2024 | 221,998 | -2,26 | -1,01% | 224,875 | 225,227 | 221,998 | 248 |
28 Jun 2024 | 224,26 | 1,59 | 0,72% | 222,825 | 225,598 | 222,825 | 256 |
27 Jun 2024 | 222,666 | 1,51 | 0,68% | 222,841 | 223,799 | 222,411 | 133 |
26 Jun 2024 | 221,159 | 1,65 | 0,75% | 220,97 | 221,173 | 220,671 | 108 |
25 Jun 2024 | 219,51 | 0,29 | 0,13% | 218,72 | 219,51 | 218,442 | 153 |
24 Jun 2024 | 219,217 | -2,17 | -0,98% | 221,917 | 221,929 | 218,992 | 129 |
21 Jun 2024 | 221,387 | -1,88 | -0,84% | 223,719 | 223,78 | 220,722 | 176 |
20 Jun 2024 | 223,269 | 1,00 | 0,45% | 222,755 | 223,707 | 221,856 | 207 |
19 Jun 2024 | 222,271 | 1,01 | 0,46% | 221,976 | 222,316 | 221,695 | 122 |
18 Jun 2024 | 221,261 | 0,76 | 0,35% | 221,161 | 221,261 | 220,881 | 34 |
17 Jun 2024 | 220,498 | 2,03 | 0,93% | 221,253 | 221,253 | 220,498 | 28 |
14 Jun 2024 | 218,467 | 1,78 | 0,82% | 219,393 | 219,424 | 218,467 | 133 |
13 Jun 2024 | 216,689 | 0,33 | 0,15% | 216,689 | 216,689 | 216,689 | 9 |
12 Jun 2024 | 216,355 | 2,16 | 1,01% | 215,813 | 217,753 | 215,813 | 12 |
11 Jun 2024 | 214,199 | 0,88 | 0,41% | 213,644 | 214,199 | 213,624 | 15 |
10 Jun 2024 | 213,318 | 1,19 | 0,56% | 203,367 | 213,318 | 203,348 | 141 |
07 Jun 2024 | 212,129 | 2,83 | 1,35% | 211,92 | 212,129 | 211,92 | 16 |
06 Jun 2024 | 209,298 | 0,00 | 0,00% | 209,298 | 209,298 | 209,298 | 0 |
05 Jun 2024 | 209,298 | 5,37 | 2,63% | 205,741 | 209,298 | 205,741 | 28 |
04 Jun 2024 | 203,93 | -1,80 | -0,87% | 206,063 | 206,063 | 203,93 | 7 |
03 Jun 2024 | 205,728 | -0,37 | -0,18% | 205,728 | 205,728 | 205,728 | 5 |
31 Mai 2024 | 206,096 | -4,02 | -1,92% | 206,096 | 206,096 | 206,096 | 9 |
30 Mai 2024 | 210,12 | 0,00 | 0,00% | 210,12 | 210,12 | 210,12 | 0 |
29 Mai 2024 | 210,12 | -0,94 | -0,44% | 210,12 | 210,12 | 210,12 | 2 |
28 Mai 2024 | 211,055 | 0,00 | 0,00% | 211,055 | 211,055 | 211,055 | 0 |
27 Mai 2024 | 211,055 | 1,45 | 0,69% | 210,481 | 211,055 | 210,481 | 104 |
24 Mai 2024 | 209,607 | -0,16 | -0,07% | 209,607 | 209,607 | 209,607 | 6 |
23 Mai 2024 | 209,764 | 0,45 | 0,21% | 210,646 | 210,975 | 209,764 | 10 |
22 Mai 2024 | 209,317 | 0,01 | 0,00% | 209,138 | 211,016 | 209,126 | 186 |
21 Mai 2024 | 209,307 | 2,88 | 1,39% | 207,618 | 209,307 | 207,618 | 20 |
20 Mai 2024 | 206,431 | 0,00 | 0,00% | 206,431 | 206,431 | 206,431 | 0 |
17 Mai 2024 | 206,431 | 0,00 | 0,00% | 206,431 | 206,431 | 206,431 | 0 |
16 Mai 2024 | 206,431 | 0,00 | 0,00% | 206,431 | 206,431 | 206,431 | 0 |
15 Mai 2024 | 206,431 | 1,12 | 0,55% | 206,352 | 206,431 | 206,352 | 60 |
14 Mai 2024 | 205,31 | -1,16 | -0,56% | 205,31 | 205,31 | 205,31 | 30 |
13 Mai 2024 | 206,468 | -0,25 | -0,12% | 206,468 | 206,468 | 206,468 | 5 |
10 Mai 2024 | 206,715 | 0,00 | 0,00% | 206,715 | 206,715 | 206,715 | 0 |
09 Mai 2024 | 206,715 | 0,00 | 0,00% | 206,715 | 206,715 | 206,715 | 0 |
08 Mai 2024 | 206,715 | 2,41 | 1,18% | 206,715 | 206,715 | 206,715 | 50 |
07 Mai 2024 | 204,305 | 4,29 | 2,14% | 204,305 | 204,305 | 204,305 | 3 |
06 Mai 2024 | 200,019 | 0,00 | 0,00% | 200,019 | 200,019 | 200,019 | 0 |
03 Mai 2024 | 200,019 | 0,00 | 0,00% | 200,019 | 200,019 | 200,019 | 0 |
02 Mai 2024 | 200,019 | 0,00 | 0,00% | 200,019 | 200,019 | 200,019 | 0 |
30 Abr 2024 | 200,019 | 0,00 | 0,00% | 200,019 | 200,019 | 200,019 | 0 |
29 Abr 2024 | 200,019 | 0,00 | 0,00% | 200,019 | 200,019 | 200,019 | 0 |