Cotações Históricas HY3M
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 108,0751 | 0,08 | 0,07% | 108,1751 | 108,1751 | 108,0751 | 76 |
19 Jul 2024 | 108,00 | 0,65 | 0,61% | 108,00 | 108,00 | 108,00 | 30 |
18 Jul 2024 | 107,3495 | 0,00 | 0,00% | 107,3495 | 107,3495 | 107,3495 | 0 |
17 Jul 2024 | 107,3495 | -1,65 | -1,51% | 107,3495 | 107,3495 | 107,3495 | 7 |
16 Jul 2024 | 108,9949 | 0,17 | 0,16% | 108,5001 | 108,9949 | 108,5001 | 101 |
15 Jul 2024 | 108,8249 | -0,37 | -0,34% | 109,1748 | 109,1748 | 108,8249 | 27 |
12 Jul 2024 | 109,1949 | 0,85 | 0,78% | 109,6747 | 109,7747 | 109,1949 | 462 |
11 Jul 2024 | 108,3451 | 0,00 | 0,00% | 108,3451 | 108,3451 | 108,3451 | 0 |
10 Jul 2024 | 108,3451 | 0,00 | 0,00% | 108,3451 | 108,3451 | 108,3451 | 0 |
09 Jul 2024 | 108,3451 | -0,71 | -0,65% | 108,3451 | 108,3451 | 108,3451 | 1 |
08 Jul 2024 | 109,0549 | 0,00 | 0,00% | 107,77 | 109,1048 | 107,77 | 11 |
05 Jul 2024 | 109,0549 | 0,97 | 0,90% | 109,0549 | 109,0549 | 109,0549 | 1 |
04 Jul 2024 | 108,0867 | 0,00 | 0,00% | 108,0867 | 108,0867 | 108,0867 | 0 |
03 Jul 2024 | 108,0867 | 0,00 | 0,00% | 108,0867 | 108,0867 | 108,0867 | 0 |
02 Jul 2024 | 108,0867 | -0,74 | -0,68% | 108,2405 | 108,2405 | 108,0867 | 3 |
01 Jul 2024 | 108,8249 | -1,12 | -1,02% | 109,5149 | 109,5249 | 107,8004 | 45 |
28 Jun 2024 | 109,9469 | -0,32 | -0,29% | 109,9469 | 109,9469 | 109,9469 | 50 |
27 Jun 2024 | 110,2648 | 1,54 | 1,42% | 110,2648 | 110,2648 | 110,2648 | 10 |
26 Jun 2024 | 108,7251 | 0,00 | 0,00% | 108,7251 | 108,7251 | 108,7251 | 0 |
25 Jun 2024 | 108,7251 | -0,69 | -0,63% | 108,7251 | 108,7251 | 108,7251 | 9 |
24 Jun 2024 | 109,4149 | 0,36 | 0,33% | 109,8049 | 109,8049 | 108,3805 | 7 |
21 Jun 2024 | 109,0549 | 0,00 | 0,00% | 109,0549 | 109,0549 | 109,0549 | 0 |
20 Jun 2024 | 109,0549 | 0,00 | 0,00% | 109,0549 | 109,0549 | 109,0549 | 0 |
19 Jun 2024 | 109,0549 | -0,39 | -0,36% | 107,7851 | 109,0549 | 107,7851 | 2 |
18 Jun 2024 | 109,4448 | 0,00 | 0,00% | 109,4448 | 109,4448 | 109,4448 | 0 |
17 Jun 2024 | 109,4448 | -0,22 | -0,20% | 109,3299 | 109,4448 | 107,7401 | 67 |
14 Jun 2024 | 109,6649 | 2,84 | 2,66% | 108,08 | 109,6649 | 108,08 | 209 |
13 Jun 2024 | 106,8201 | -0,33 | -0,30% | 106,8201 | 106,8201 | 106,8201 | 1 |
12 Jun 2024 | 107,1451 | 0,00 | 0,00% | 107,1451 | 107,1451 | 107,1451 | 4 |
11 Jun 2024 | 107,1451 | -0,36 | -0,33% | 107,1451 | 107,1451 | 107,1451 | 2 |
10 Jun 2024 | 107,5049 | 0,00 | 0,00% | 107,5049 | 107,5049 | 107,5049 | 0 |
07 Jun 2024 | 107,5049 | 1,40 | 1,32% | 107,0199 | 107,5049 | 107,0199 | 16 |
06 Jun 2024 | 106,1052 | -1,09 | -1,02% | 106,1052 | 106,1052 | 106,1052 | 1 |
05 Jun 2024 | 107,1938 | 0,06 | 0,05% | 106,4041 | 107,1938 | 106,4041 | 11 |
04 Jun 2024 | 107,1381 | -0,18 | -0,17% | 105,9613 | 107,1381 | 105,9613 | 5 |
03 Jun 2024 | 107,3195 | 0,14 | 0,14% | 106,9381 | 107,4165 | 106,9381 | 154 |
31 Mai 2024 | 107,1748 | 0,00 | 0,00% | 107,1748 | 107,1748 | 107,1748 | 0 |
30 Mai 2024 | 107,1748 | 0,00 | 0,00% | 107,1748 | 107,1748 | 107,1748 | 0 |
29 Mai 2024 | 107,1748 | -0,34 | -0,31% | 107,1748 | 107,1748 | 107,1748 | 42 |
28 Mai 2024 | 107,5098 | 0,00 | 0,00% | 107,5098 | 107,5098 | 107,5098 | 0 |
27 Mai 2024 | 107,5098 | 0,00 | 0,00% | 107,5098 | 107,5098 | 107,5098 | 0 |
24 Mai 2024 | 107,5098 | 0,33 | 0,31% | 107,2983 | 107,5098 | 107,00 | 465 |
23 Mai 2024 | 107,176 | 0,31 | 0,29% | 107,8649 | 107,8649 | 107,176 | 4 |
22 Mai 2024 | 106,8683 | 0,00 | 0,00% | 106,8683 | 106,8683 | 106,8683 | 0 |
21 Mai 2024 | 106,8683 | 0,00 | 0,00% | 106,8683 | 106,8683 | 106,8683 | 0 |
20 Mai 2024 | 106,8683 | 0,01 | 0,01% | 106,8683 | 106,8683 | 106,8683 | 5 |
17 Mai 2024 | 106,858 | 0,98 | 0,93% | 106,858 | 106,858 | 106,858 | 8 |
16 Mai 2024 | 105,8751 | -0,42 | -0,39% | 105,7951 | 105,8751 | 105,7951 | 6 |
15 Mai 2024 | 106,2949 | -0,39 | -0,37% | 106,6826 | 106,6826 | 106,2949 | 34 |
14 Mai 2024 | 106,6849 | 1,46 | 1,39% | 105,5305 | 106,6849 | 105,5305 | 2 |
13 Mai 2024 | 105,2224 | -2,18 | -2,03% | 105,2224 | 105,2224 | 105,2224 | 4 |
10 Mai 2024 | 107,4073 | 0,98 | 0,92% | 106,8449 | 107,4073 | 106,8449 | 28 |
09 Mai 2024 | 106,4251 | 0,43 | 0,40% | 106,4251 | 106,4251 | 106,4251 | 2 |
08 Mai 2024 | 105,9999 | 0,00 | 0,00% | 105,9999 | 105,9999 | 105,9999 | 0 |
07 Mai 2024 | 105,9999 | -0,74 | -0,69% | 106,6349 | 106,6349 | 105,9999 | 5 |
06 Mai 2024 | 106,7349 | 0,00 | 0,00% | 106,7349 | 106,7349 | 106,7349 | 0 |
03 Mai 2024 | 106,7349 | 0,00 | 0,00% | 106,7349 | 106,7349 | 106,7349 | 0 |
02 Mai 2024 | 106,7349 | 0,15 | 0,14% | 106,1382 | 106,7349 | 106,1382 | 34 |
30 Abr 2024 | 106,5805 | 0,00 | 0,00% | 106,5805 | 106,5805 | 106,5805 | 0 |
29 Abr 2024 | 106,5805 | 0,00 | 0,00% | 106,5805 | 106,5805 | 106,5805 | 0 |
26 Abr 2024 | 106,5805 | 0,00 | 0,00% | 106,5805 | 106,5805 | 106,5805 | 0 |
25 Abr 2024 | 106,5805 | 0,00 | 0,00% | 106,5805 | 106,5805 | 106,5805 | 0 |
24 Abr 2024 | 106,5805 | 0,00 | 0,00% | 106,5805 | 106,5805 | 106,5805 | 0 |