BiG | O banco que entende os seus valores.

Hiab Rg-B (HIAB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
23/10/2026	179.010	-13,06%	48,20	45,52	48,98	46,34
22/10/2026	81.860	-0,84%	53,25	52,50	53,30	53,30
21/10/2026	160.440	1,13%	53,15	52,70	54,10	53,75
20/10/2026	179.770	0,57%	52,75	52,00	53,35	53,15
19/10/2026	155.830	-1,03%	53,60	52,75	53,65	52,85
16/10/2026	148.460	0,00%	53,65	53,25	54,75	53,40
15/10/2026	163.560	-1,39%	53,80	52,30	53,90	53,40
14/10/2026	152.770	0,46%	53,90	53,85	55,15	54,15
13/10/2026	167.610	-0,83%	54,30	53,55	54,80	53,90
12/10/2026	169.700	0,83%	54,10	53,50	54,65	54,35
09/10/2026	171.190	-3,58%	56,15	53,75	56,20	53,90
08/10/2026	154.110	-2,27%	56,95	54,30	57,00	55,90
07/10/2026	151.080	-2,72%	58,70	56,70	58,70	57,20
06/10/2026	140.150	1,55%	57,90	57,85	59,35	58,80
05/10/2026	140.250	0,78%	57,20	57,00	58,00	57,90
02/10/2026	118.930	0,26%	57,40	56,90	58,05	57,45
01/10/2026	139.690	-1,12%	58,05	56,95	58,10	57,30
30/09/2026	140.700	-1,53%	59,00	57,95	59,00	57,95
29/09/2026	155.990	0,94%	58,15	58,15	59,20	58,85
28/09/2026	167.420	-2,02%	59,25	57,90	59,35	58,30
25/09/2026	137.160	1,36%	58,85	58,80	60,35	59,50
24/09/2026	166.890	-8,07%	63,30	58,30	63,45	58,70
23/09/2026	145.160	-2,67%	65,65	63,50	65,75	63,85
22/09/2026	143.740	3,80%	63,20	63,10	65,90	65,60
21/09/2026	140.760	1,12%	62,95	62,90	64,00	63,20
18/09/2026	119.570	-1,19%	63,35	62,25	63,60	62,50
17/09/2026	112.990	2,76%	61,80	61,80	64,00	63,25
16/09/2026	111.080	0,33%	61,55	60,85	62,00	61,55
15/09/2026	124.160	1,24%	60,55	59,85	61,65	61,35
14/09/2026	142.040	-2,42%	61,75	60,40	62,50	60,60
11/09/2026	118.860	3,85%	60,20	60,05	62,50	62,10
10/09/2026	124.200	-0,50%	59,85	59,45	60,55	59,80
09/09/2026	87.300	-1,96%	61,30	59,80	61,50	60,10
08/09/2026	88.680	-0,41%	61,40	61,05	62,30	61,30
07/09/2026	103.410	0,08%	61,40	60,85	61,95	61,55
04/09/2026	123.070	-0,16%	61,65	60,40	61,90	61,50
03/09/2026	111.370	3,44%	59,65	59,20	61,80	61,60
02/09/2026	108.990	-3,64%	61,85	59,50	62,00	59,55
01/09/2026	99.040	-1,59%	63,00	61,70	63,55	61,80
31/08/2026	99.720	-2,64%	64,50	62,70	64,70	62,80
28/08/2026	105.190	-0,92%	65,20	64,45	65,60	64,50
27/08/2026	125.170	0,15%	65,25	64,70	65,75	65,10
26/08/2026	104.490	1,56%	64,05	63,95	65,20	65,00
25/08/2026	105.190	2,48%	62,65	62,60	64,35	64,00
24/08/2026	112.480	0,24%	62,20	61,25	62,80	62,45
21/08/2026	111.190	2,81%	60,80	60,70	62,35	62,30
20/08/2026	126.790	0,41%	60,35	60,15	61,00	60,60
19/08/2026	121.170	0,17%	60,20	59,85	61,15	60,35
18/08/2026	112.670	-3,14%	62,00	60,05	62,00	60,25
17/08/2026	118.800	-0,32%	62,55	62,00	63,30	62,20
14/08/2026	115.990	-0,40%	62,70	62,20	62,85	62,40
13/08/2026	109.930	-0,24%	63,00	61,90	63,00	62,65
12/08/2026	111.440	2,11%	61,60	61,25	62,85	62,80
11/08/2026	114.400	-0,73%	61,90	61,00	62,20	61,50
10/08/2026	108.000	0,90%	61,30	60,80	62,00	61,95
07/08/2026	107.200	0,66%	61,00	60,75	61,45	61,40
06/08/2026	97.750	0,08%	61,10	60,50	61,45	61,00
05/08/2026	102.900	-1,06%	61,75	60,70	62,20	60,95
04/08/2026	122.850	3,97%	59,20	59,15	62,00	61,60
03/08/2026	139.930	0,68%	59,25	58,05	59,35	59,25
31/07/2026	119.460	0,77%	58,60	58,35	59,75	58,85
30/07/2026	118.710	1,39%	57,80	57,50	58,60	58,40
29/07/2026	123.210	-3,03%	59,25	57,15	59,40	57,60
28/07/2026	142.940	-0,83%	59,65	58,95	60,25	59,40
27/07/2026	123.730	2,39%	59,20	58,75	60,70	59,90
24/07/2026	140.390	2,27%	57,15	55,85	58,90	58,50
23/07/2026	128.010	-3,13%	58,75	57,00	59,20	57,20
22/07/2026	112.780	10,79%	55,45	55,45	59,20	59,05
21/07/2026	127.460	0,19%	53,65	53,10	53,70	53,30
20/07/2026	150.040	-1,48%	54,00	53,20	54,15	53,20
17/07/2026	145.400	-1,10%	54,20	53,40	54,30	54,00
16/07/2026	138.980	1,68%	53,85	53,70	54,85	54,60
15/07/2026	133.610	2,48%	52,60	52,40	54,30	53,70
14/07/2026	114.730	1,35%	51,80	51,60	52,60	52,40
13/07/2026	109.580	-1,43%	51,90	51,25	52,25	51,70
10/07/2026	125.630	1,75%	51,50	51,35	52,50	52,45
09/07/2026	122.630	0,68%	51,30	50,80	51,80	51,55
08/07/2026	102.370	-1,73%	51,95	50,55	51,95	51,20
07/07/2026	141.550	-3,25%	53,65	52,00	53,80	52,10
06/07/2026	134.640	-1,19%	54,50	53,20	54,55	53,85
03/07/2026	123.460	2,54%	53,40	53,25	54,60	54,50
02/07/2026	141.780	-0,84%	53,60	52,20	54,00	53,15
01/07/2026	121.240	-3,34%	55,45	53,45	55,45	53,60
30/06/2026	115.170	1,09%	55,00	54,70	55,75	55,45
29/06/2026	136.020	0,27%	55,05	54,20	55,75	54,85
26/06/2026	119.450	-2,32%	55,55	54,60	56,20	54,70
25/06/2026	127.010	3,23%	54,55	54,30	56,50	56,00
24/06/2026	136.860	-0,73%	54,75	54,10	55,40	54,25
23/06/2026	145.170	-2,15%	55,40	54,55	55,40	54,65
22/06/2026	127.630	1,27%	53,85	53,85	56,05	55,85
19/06/2026	35.420	-0,72%	55,40	55,15	55,65	55,15
18/06/2026	103.770	0,18%	55,80	54,65	56,00	55,55
17/06/2026	97.090	-2,12%	56,90	55,45	56,95	55,45
16/06/2026	105.360	-0,44%	56,95	56,65	58,30	56,65
15/06/2026	106.990	4,12%	55,45	55,40	58,55	56,90
12/06/2026	122.380	-1,53%	55,35	54,00	56,05	54,65
11/06/2026	119.250	2,68%	54,30	53,85	55,55	55,50
10/06/2026	130.480	-3,40%	55,75	54,05	55,90	54,05
09/06/2026	109.790	-0,62%	56,35	55,10	56,85	55,95
08/06/2026	120.670	-0,53%	56,30	55,35	56,45	56,30