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 >
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
11/02/2026	140.120	-0,69%	50,80	49,40	50,80	50,35
10/02/2026	123.910	0,00%	50,65	50,40	51,05	50,70
09/02/2026	102.890	-2,22%	51,95	50,50	52,05	50,70
06/02/2026	124.380	1,07%	51,40	50,65	51,85	51,85
05/02/2026	132.350	-0,10%	51,50	50,10	51,55	51,30
04/02/2026	100.840	0,00%	51,45	51,00	52,05	51,35
03/02/2026	113.080	1,28%	50,90	50,15	51,50	51,35
02/02/2026	154.180	1,40%	49,46	49,42	50,70	50,70
30/01/2026	134.720	-2,15%	50,95	49,86	51,00	50,00
29/01/2026	111.090	0,89%	50,80	50,15	51,10	51,10
28/01/2026	148.400	0,00%	51,15	50,35	51,15	50,65
27/01/2026	129.180	-0,20%	50,95	50,60	51,10	50,65
26/01/2026	120.720	-0,78%	51,10	50,25	51,20	50,75
23/01/2026	144.120	0,49%	50,90	50,45	51,35	51,15
22/01/2026	137.990	2,70%	49,60	49,46	51,50	50,90
21/01/2026	155.830	2,99%	48,28	48,20	49,76	49,56
20/01/2026	113.250	0,29%	47,82	47,42	48,58	48,12
19/01/2026	174.430	-4,14%	49,28	47,56	49,28	47,98
16/01/2026	113.020	0,30%	50,00	49,92	50,45	50,05
15/01/2026	150.240	0,28%	50,05	49,78	50,40	49,90
14/01/2026	111.940	-0,68%	50,10	48,88	50,20	49,76
13/01/2026	134.100	-4,21%	52,25	49,66	52,30	50,10
12/01/2026	188.510	-0,48%	52,50	52,00	52,65	52,30
09/01/2026	147.670	0,38%	52,30	51,95	52,60	52,55
08/01/2026	174.150	-0,19%	52,30	51,45	52,45	52,35
07/01/2026	173.690	3,35%	50,75	50,75	52,90	52,45
06/01/2026	169.940	0,30%	50,70	49,40	50,85	50,75
05/01/2026	213.260	1,98%	49,64	49,64	50,80	50,60
02/01/2026	222.860	0,28%	49,20	49,04	49,64	49,62
30/12/2025	101.430	0,73%	49,14	49,08	49,48	49,48
29/12/2025	228.570	1,45%	48,48	48,18	49,20	49,12
23/12/2025	214.090	0,83%	48,04	47,82	48,64	48,42
22/12/2025	232.380	0,80%	47,64	47,64	48,28	48,02
19/12/2025	223.020	0,59%	47,54	47,32	47,84	47,64
18/12/2025	215.080	0,89%	47,02	46,48	47,82	47,36
17/12/2025	223.350	-1,92%	47,90	46,90	47,96	46,94
16/12/2025	207.180	-2,13%	48,68	46,76	48,72	47,86
15/12/2025	206.300	-1,45%	49,76	48,66	49,76	48,90
12/12/2025	178.510	-2,13%	50,80	49,48	50,95	49,62
11/12/2025	164.560	1,40%	49,84	49,74	50,75	50,70
10/12/2025	182.070	0,00%	50,05	48,50	50,10	50,00
09/12/2025	166.430	-3,38%	51,80	49,98	51,85	50,00
08/12/2025	212.250	0,00%	51,75	51,70	52,55	51,75
05/12/2025	174.300	0,58%	51,60	51,35	51,95	51,75
04/12/2025	191.700	5,47%	50,10	49,80	51,50	51,45