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 > >>
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
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