Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas IHSFF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 236,41 | 0,07 | 0,03% | 236,41 | 236,41 | 236,2218 | 134 |
| 13 Jun 2024 | 236,34 | 1,81 | 0,77% | 236,34 | 236,34 | 236,34 | 56 |
| 12 Jun 2024 | 234,5327 | 0,00 | 0,00% | 234,5327 | 234,5327 | 234,5327 | 0 |
| 11 Jun 2024 | 234,5327 | 0,03 | 0,01% | 234,5327 | 234,5327 | 234,5327 | 755 |
| 10 Jun 2024 | 234,5068 | 0,00 | 0,00% | 234,5068 | 234,5068 | 234,5068 | 0 |
| 07 Jun 2024 | 234,5068 | 0,00 | 0,00% | 234,5068 | 234,5068 | 234,5068 | 297 |
| 06 Jun 2024 | 234,5068 | -2,12 | -0,90% | 234,5068 | 234,5068 | 234,5068 | 688 |
| 05 Jun 2024 | 236,6283 | 2,12 | 0,90% | 236,6283 | 236,6283 | 236,6283 | 82 |
| 04 Jun 2024 | 234,5068 | 0,00 | 0,00% | 234,5068 | 234,5068 | 234,5068 | 0 |
| 03 Jun 2024 | 234,5068 | 1,24 | 0,53% | 234,2328 | 234,9925 | 234,2328 | 232 |
| 31 Mai 2024 | 233,27 | 0,00 | 0,00% | 233,27 | 233,27 | 233,27 | 0 |
| 30 Mai 2024 | 233,27 | 0,19 | 0,08% | 233,27 | 233,27 | 233,27 | 1.840 |
| 29 Mai 2024 | 233,0816 | -0,92 | -0,39% | 233,0816 | 233,0816 | 232,4037 | 529 |
| 28 Mai 2024 | 233,997 | 0,00 | 0,00% | 233,997 | 233,997 | 233,997 | 0 |
| 24 Mai 2024 | 233,997 | 0,22 | 0,09% | 233,7569 | 234,027 | 233,7569 | 124 |
| 23 Mai 2024 | 233,7769 | -1,52 | -0,64% | 233,8969 | 233,8969 | 233,4632 | 44 |
| 22 Mai 2024 | 235,2921 | 1,06 | 0,45% | 234,6173 | 235,2921 | 234,00 | 1.325 |
| 21 Mai 2024 | 234,2328 | 0,41 | 0,18% | 234,4427 | 234,7274 | 234,2328 | 265 |
| 20 Mai 2024 | 233,823 | -1,36 | -0,58% | 233,823 | 233,823 | 233,823 | 64 |
| 17 Mai 2024 | 235,1798 | 0,68 | 0,29% | 234,6573 | 235,1798 | 234,0729 | 1.742 |
| 16 Mai 2024 | 234,50 | 0,11 | 0,05% | 234,50 | 234,50 | 234,50 | 369 |
| 15 Mai 2024 | 234,3928 | 0,02 | 0,01% | 234,1629 | 234,5172 | 234,1629 | 236 |
| 14 Mai 2024 | 234,3711 | 0,98 | 0,42% | 233,2966 | 234,3711 | 232,7636 | 642 |
| 13 Mai 2024 | 233,3867 | 0,73 | 0,32% | 233,4867 | 233,6968 | 233,3867 | 9.643 |
| 10 Mai 2024 | 232,6536 | -0,43 | -0,19% | 232,9335 | 233,3867 | 232,6536 | 100 |
| 09 Mai 2024 | 233,0865 | 1,68 | 0,72% | 232,8864 | 233,0865 | 232,40 | 1.213 |
| 08 Mai 2024 | 231,4104 | -1,51 | -0,65% | 232,7063 | 233,4365 | 231,4104 | 495 |
| 07 Mai 2024 | 232,92 | 1,27 | 0,55% | 233,3066 | 233,4067 | 232,8835 | 193 |
| 06 Mai 2024 | 231,6542 | -1,68 | -0,72% | 231,6323 | 231,6542 | 231,6323 | 105 |
| 03 Mai 2024 | 233,3322 | 4,66 | 2,04% | 232,3662 | 235,00 | 231,7585 | 67 |
| 02 Mai 2024 | 228,675 | -2,41 | -1,04% | 230,9655 | 230,9655 | 228,675 | 461 |
| 01 Mai 2024 | 231,0836 | 1,10 | 0,48% | 230,6953 | 231,1718 | 230,0349 | 1.294 |
| 30 Abr 2024 | 229,98 | -1,37 | -0,59% | 230,5447 | 231,1203 | 224,75 | 1.084 |
| 29 Abr 2024 | 231,3543 | 1,30 | 0,56% | 231,5758 | 231,5758 | 231,3543 | 1.757 |
| 26 Abr 2024 | 230,055 | 0,00 | 0,00% | 230,055 | 230,055 | 230,055 | 0 |
| 25 Abr 2024 | 230,055 | -1,17 | -0,51% | 229,8649 | 230,055 | 229,8649 | 108 |
| 24 Abr 2024 | 231,2237 | 0,70 | 0,31% | 230,8654 | 231,2237 | 229,945 | 146 |
| 23 Abr 2024 | 230,52 | -1,03 | -0,45% | 230,5152 | 230,52 | 230,5152 | 216 |
| 22 Abr 2024 | 231,5539 | 0,36 | 0,15% | 230,6353 | 231,5539 | 230,6353 | 652 |
| 19 Abr 2024 | 231,1956 | 1,66 | 0,72% | 231,1956 | 231,1956 | 231,1956 | 6 |
| 18 Abr 2024 | 229,534 | -0,57 | -0,25% | 229,982 | 230,8454 | 229,534 | 2.583 |
| 17 Abr 2024 | 230,10 | -0,52 | -0,23% | 230,3352 | 230,3552 | 229,4698 | 1.871 |
| 16 Abr 2024 | 230,6205 | 0,29 | 0,13% | 230,1451 | 230,6205 | 230,1451 | 211 |
| 15 Abr 2024 | 230,33 | -1,34 | -0,58% | 230,5052 | 230,5853 | 230,3048 | 3.123 |
| 12 Abr 2024 | 231,6741 | 0,87 | 0,38% | 232,006 | 232,006 | 231,6741 | 436 |
| 11 Abr 2024 | 230,8054 | -3,07 | -1,31% | 231,5458 | 231,5458 | 230,8054 | 914 |
| 10 Abr 2024 | 233,8762 | 0,00 | 0,00% | 233,8762 | 233,8762 | 233,8762 | 0 |
| 09 Abr 2024 | 233,8762 | 2,25 | 0,97% | 233,2666 | 233,8762 | 232,7836 | 153 |
| 08 Abr 2024 | 231,6259 | -1,05 | -0,45% | 232,1539 | 232,1539 | 231,6259 | 1.528 |
| 05 Abr 2024 | 232,6736 | -1,29 | -0,55% | 232,6736 | 232,6736 | 232,6736 | 38 |
| 04 Abr 2024 | 233,9685 | 1,93 | 0,83% | 233,3267 | 233,9685 | 232,8935 | 749 |
| 03 Abr 2024 | 232,0339 | -0,79 | -0,34% | 232,116 | 232,116 | 232,0339 | 36 |
| 02 Abr 2024 | 232,8264 | -0,83 | -0,36% | 232,2861 | 232,9164 | 232,2861 | 13.470 |
| 01 Abr 2024 | 233,6568 | -1,25 | -0,53% | 233,6349 | 233,6568 | 233,6349 | 101 |
| 28 Mar 2024 | 234,9039 | -0,01 | 0,00% | 234,4172 | 234,9039 | 234,4172 | 562 |
| 27 Mar 2024 | 234,912 | 1,37 | 0,58% | 234,912 | 234,912 | 233,7969 | 299 |
| 26 Mar 2024 | 233,5468 | 0,92 | 0,40% | 233,5668 | 233,6268 | 233,2233 | 1.007 |
| 25 Mar 2024 | 232,6233 | -1,79 | -0,77% | 234,2171 | 234,2171 | 232,6233 | 973 |
| 22 Mar 2024 | 234,4172 | 1,17 | 0,50% | 234,4572 | 234,4572 | 234,00 | 3.923 |
| 21 Mar 2024 | 233,2433 | 1,11 | 0,48% | 233,5668 | 233,6068 | 233,2433 | 198 |
| 20 Mar 2024 | 232,1339 | -0,82 | -0,35% | 232,4662 | 232,4662 | 232,1339 | 365 |
| 19 Mar 2024 | 232,9544 | 2,17 | 0,94% | 232,2561 | 232,9544 | 232,2261 | 1.527 |
| 18 Mar 2024 | 230,7823 | -1,05 | -0,45% | 232,1861 | 232,1861 | 230,7171 | 67 |
