Hiab Rg-B (HIAB)
Exportar para Excel
| 1 2 3 > >> |
| 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
|
| 05/06/2026 |
111.930 |
-3,58%
|
58,50
|
56,45
|
58,60
|
56,60
|
| 04/06/2026 |
125.110 |
-2,17%
|
60,10
|
58,50
|
60,30
|
58,70
|
| 03/06/2026 |
120.730 |
-1,32%
|
60,70
|
58,75
|
61,00
|
60,00
|
| 02/06/2026 |
114.780 |
6,57%
|
57,10
|
57,10
|
61,60
|
60,80
|
| 01/06/2026 |
128.140 |
6,54%
|
54,40
|
54,05
|
59,40
|
57,05
|
| 29/05/2026 |
99.860 |
2,68%
|
52,40
|
51,75
|
54,30
|
53,55
|
| 28/05/2026 |
108.600 |
-1,88%
|
52,85
|
52,10
|
53,50
|
52,15
|
| 27/05/2026 |
122.530 |
0,85%
|
52,80
|
52,65
|
54,20
|
53,15
|
| 26/05/2026 |
140.430 |
2,63%
|
51,25
|
51,15
|
52,95
|
52,70
|
| 25/05/2026 |
118.610 |
5,05%
|
49,64
|
49,58
|
51,55
|
51,35
|
| 22/05/2026 |
126.890 |
-2,53%
|
50,20
|
48,86
|
50,25
|
48,88
|
| 21/05/2026 |
115.790 |
-0,10%
|
49,98
|
49,20
|
50,40
|
50,15
|
| 20/05/2026 |
130.440 |
1,70%
|
49,32
|
49,30
|
50,40
|
50,20
|
| 19/05/2026 |
129.570 |
-3,03%
|
50,65
|
49,36
|
50,85
|
49,36
|
| 18/05/2026 |
114.020 |
-0,39%
|
50,75
|
49,68
|
51,15
|
50,90
|
| 15/05/2026 |
113.730 |
-2,67%
|
51,95
|
51,05
|
52,20
|
51,10
|
| 14/05/2026 |
18.800 |
0,29%
|
52,40
|
52,30
|
52,80
|
52,50
|
| 13/05/2026 |
95.410 |
1,45%
|
51,75
|
51,30
|
52,35
|
52,35
|
| 12/05/2026 |
106.570 |
-0,48%
|
51,60
|
51,20
|
52,25
|
51,60
|
| 11/05/2026 |
107.260 |
0,39%
|
51,40
|
50,85
|
52,10
|
51,85
|
| 08/05/2026 |
100.920 |
-0,67%
|
52,15
|
51,05
|
52,25
|
51,65
|
| 07/05/2026 |
113.280 |
1,96%
|
51,00
|
50,70
|
53,95
|
52,00
|
| 06/05/2026 |
131.990 |
3,74%
|
49,52
|
49,38
|
51,05
|
51,00
|
| 05/05/2026 |
135.940 |
0,49%
|
49,20
|
48,30
|
49,20
|
49,16
|
| 04/05/2026 |
129.230 |
-3,42%
|
50,70
|
48,92
|
50,75
|
48,92
|
| 30/04/2026 |
114.530 |
2,41%
|
49,16
|
49,00
|
50,75
|
50,65
|
| 29/04/2026 |
153.320 |
-2,64%
|
50,95
|
49,30
|
51,00
|
49,46
|
| 28/04/2026 |
123.200 |
-2,40%
|
52,00
|
50,45
|
52,00
|
50,80
|
| 27/04/2026 |
106.110 |
4,64%
|
53,45
|
51,80
|
53,65
|
52,05
|
| 24/04/2026 |
134.150 |
10,63%
|
47,02
|
46,96
|
51,20
|
49,74
|
| 23/04/2026 |
155.600 |
1,44%
|
44,04
|
43,98
|
45,30
|
44,96
|
| 22/04/2026 |
115.690 |
-1,29%
|
45,34
|
44,12
|
45,38
|
44,32
|
| 21/04/2026 |
128.200 |
-1,88%
|
45,80
|
44,84
|
45,96
|
44,90
|
| 20/04/2026 |
148.980 |
-0,87%
|
45,68
|
44,82
|
45,76
|
45,76
|
| 17/04/2026 |
104.990 |
2,94%
|
44,96
|
44,82
|
46,38
|
46,16
|
| 16/04/2026 |
152.480 |
-2,48%
|
46,14
|
44,72
|
46,26
|
44,84
|
| 15/04/2026 |
124.400 |
-1,96%
|
46,72
|
45,78
|
47,12
|
45,98
|
| 14/04/2026 |
144.900 |
0,04%
|
46,76
|
46,76
|
47,50
|
46,90
|
| 13/04/2026 |
135.560 |
-0,59%
|
46,52
|
46,32
|
46,90
|
46,88
|
| 10/04/2026 |
129.030 |
2,08%
|
46,16
|
45,70
|
47,64
|
47,16
|
| 09/04/2026 |
133.370 |
2,21%
|
45,00
|
44,96
|
46,34
|
46,20
|
| 08/04/2026 |
125.280 |
7,47%
|
43,70
|
43,58
|
45,42
|
45,20
|
| 07/04/2026 |
161.260 |
0,05%
|
41,92
|
41,36
|
42,24
|
42,06
|
| 02/04/2026 |
152.990 |
-1,45%
|
41,70
|
40,80
|
42,04
|
42,04
|
| 01/04/2026 |
104.990 |
3,90%
|
41,20
|
41,20
|
42,68
|
42,66
|
| 31/03/2026 |
161.910 |
1,68%
|
40,80
|
39,90
|
41,16
|
41,06
|
| 30/03/2026 |
157.830 |
0,65%
|
40,22
|
40,06
|
40,76
|
40,38
|
| 27/03/2026 |
204.150 |
-3,09%
|
41,56
|
40,10
|
41,58
|
40,12
|
| 26/03/2026 |
186.390 |
1,62%
|
41,50
|
41,02
|
41,64
|
41,40
|
| 25/03/2026 |
197.510 |
-4,10%
|
41,32
|
40,74
|
42,24
|
40,74
|
| 24/03/2026 |
163.320 |
0,33%
|
42,04
|
41,26
|
42,58
|
42,48
|
| 23/03/2026 |
208.100 |
3,32%
|
40,46
|
39,70
|
42,68
|
42,34
|
| 20/03/2026 |
173.420 |
-2,84%
|
42,14
|
40,72
|
42,36
|
40,98
|
| 19/03/2026 |
178.680 |
0,05%
|
42,10
|
41,58
|
42,40
|
42,18
|
| 18/03/2026 |
173.120 |
-1,72%
|
43,32
|
42,12
|
44,18
|
42,16
|
| 17/03/2026 |
160.950 |
-0,05%
|
42,64
|
42,52
|
43,40
|
42,90
|
| 16/03/2026 |
151.880 |
0,61%
|
43,10
|
42,64
|
43,30
|
42,92
|
| 13/03/2026 |
151.620 |
-2,47%
|
43,76
|
42,48
|
43,76
|
42,66
|
| 12/03/2026 |
158.510 |
-1,80%
|
44,14
|
43,38
|
44,26
|
43,74
|
| 11/03/2026 |
146.780 |
-0,04%
|
44,66
|
43,94
|
44,70
|
44,54
|
| 10/03/2026 |
161.500 |
0,72%
|
44,10
|
44,10
|
45,24
|
44,56
|
| 09/03/2026 |
196.340 |
-2,60%
|
44,08
|
43,06
|
44,46
|
44,24
|
| 06/03/2026 |
163.570 |
-1,99%
|
46,60
|
44,08
|
46,76
|
45,42
|
| 05/03/2026 |
158.640 |
-1,15%
|
46,46
|
45,94
|
47,28
|
46,34
|
| 04/03/2026 |
141.140 |
1,03%
|
46,06
|
45,72
|
46,94
|
46,88
|
| 03/03/2026 |
172.370 |
-1,61%
|
46,68
|
45,24
|
46,72
|
46,40
|
| 02/03/2026 |
162.180 |
-2,48%
|
47,56
|
46,84
|
48,08
|
47,16
|
| 27/02/2026 |
126.350 |
0,17%
|
48,22
|
48,02
|
48,80
|
48,36
|
| 26/02/2026 |
130.670 |
0,00%
|
48,18
|
48,00
|
48,62
|
48,28
|
| 25/02/2026 |
120.420 |
-1,63%
|
49,10
|
48,18
|
49,50
|
48,28
|
| 24/02/2026 |
132.100 |
1,32%
|
48,50
|
48,26
|
49,24
|
49,08
|
| 23/02/2026 |
148.460 |
-2,96%
|
49,60
|
48,32
|
49,70
|
48,44
|
| 20/02/2026 |
107.440 |
2,80%
|
48,60
|
48,40
|
49,92
|
49,92
|
| 19/02/2026 |
99.700 |
0,41%
|
48,38
|
47,80
|
48,56
|
48,56
|
| 18/02/2026 |
99.610 |
-0,37%
|
48,64
|
47,72
|
48,64
|
48,36
|
| 17/02/2026 |
125.710 |
1,55%
|
47,64
|
46,74
|
48,76
|
48,54
|
| 16/02/2026 |
113.430 |
-1,20%
|
48,40
|
47,68
|
48,74
|
47,80
|
| 13/02/2026 |
145.490 |
-2,03%
|
49,28
|
47,58
|
49,48
|
48,38
|
| 12/02/2026 |
155.210 |
-1,93%
|
50,05
|
47,26
|
51,00
|
49,38
|
