CoinXview PortfólioApp
PT
Moeda: 1.239Corretoras: 22Capitalização: $2,50T −0,80%Vol. 24h: $26,36BDominância: BTC 59,0% ETH 9,9%Gas ETH: 2,5 gweiMedo e Ganância: 24/100

Histórico de preços de Hims & Hers (bStocks) (HIMSB)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de HIMSB. Mostrando os últimos 365 dias.

Retornos mensais HIMSB

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026—————————-7,1%-27%—-32%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
10/11/2026$22,18$23,01$20,01 $20,27$138,33K-8.61%
09/11/2026$25,65$26,26$20,65 $22,18$270,28K-13.53%
08/11/2026$25,97$26,09$25,38 $25,63$9,80K-1.31%
07/11/2026$26,10$26,15$25,90 $26,01$6,14K-0.34%
06/11/2026$23,61$26,23$23,61 $26,03$157,90K+10.25%
05/11/2026$26,74$27,14$22,96 $23,61$57,16K-11.71%
04/11/2026$25,80$28,59$24,89 $26,75$107,23K+3.68%
03/11/2026$25,32$26,35$25,12 $25,78$26,67K+1.82%
02/11/2026$27,90$28,47$25,17 $25,37$31,02K-9.07%
01/11/2026$27,73$27,94$27,73 $27,90$7,48K+0.61%
31/10/2026$27,73$27,82$27,72 $27,78$6,21K+0.18%
30/10/2026$28,85$28,90$26,75 $27,70$45,47K-3.99%
29/10/2026$29,25$30,13$28,73 $28,84$182,16K-1.40%
28/10/2026$27,99$29,75$27,81 $29,29$98,51K+4.64%
27/10/2026$27,62$28,36$27,34 $27,97$73,99K+1.27%
26/10/2026$27,85$27,93$27,32 $27,62$124,33K-0.83%
25/10/2026$27,72$28,05$27,68 $27,88$11,19K+0.58%
24/10/2026$27,77$27,79$27,48 $27,69$12,85K-0.29%
23/10/2026$28,96$29,22$27,37 $27,79$96,98K-4.04%
22/10/2026$29,08$29,23$28,05 $28,95$91,33K-0.45%
21/10/2026$29,37$30,22$28,89 $29,10$333,29K-0.92%
20/10/2026$28,19$29,99$27,74 $29,42$73,36K+4.36%
19/10/2026$28,03$28,97$27,60 $28,16$58,32K+0.46%
18/10/2026$27,73$28,03$27,40 $28,01$12,59K+1.01%
17/10/2026$28,09$28,29$27,62 $27,73$7,40K-1.28%
16/10/2026$29,10$29,95$27,62 $28,11$52,80K-3.40%
15/10/2026$27,69$29,57$26,39 $29,11$89,54K+5.13%
14/10/2026$29,72$29,89$27,62 $27,67$40,58K-6.90%
13/10/2026$30,55$30,59$28,85 $29,72$47,43K-2.72%
12/10/2026$31,32$31,69$30,36 $30,55$61,28K-2.46%
11/10/2026$30,71$31,51$30,63 $31,43$18,03K+2.34%
10/10/2026$30,92$30,93$30,66 $30,75$8,15K-0.55%
09/10/2026$28,11$31,41$28,08 $30,90$61,74K+9.93%
08/10/2026$29,56$29,73$27,53 $28,09$48,52K-4.97%
07/10/2026$29,44$29,92$28,71 $29,53$34,57K+0.31%
06/10/2026$29,74$30,11$29,12 $29,44$55,12K-1.01%
05/10/2026$29,20$29,99$28,86 $29,72$84,44K+1.78%
04/10/2026$29,06$29,26$28,97 $29,21$10,75K+0.52%
03/10/2026$29,01$29,07$28,87 $29,06$5,28K+0.17%
02/10/2026$29,38$30,57$28,60 $29,00$64,94K-1.29%
01/10/2026$29,91$30,30$28,71 $29,39$49,52K-1.74%
30/09/2026$28,69$31,00$28,50 $29,95$79,28K+4.39%
29/09/2026$28,82$29,74$28,35 $28,69$70,20K-0.45%
28/09/2026$29,27$29,42$28,55 $28,80$67,74K-1.61%
27/09/2026$29,15$29,35$29,10 $29,20$15,82K+0.17%
26/09/2026$29,39$29,39$29,00 $29,12$13,10K-0.92%
25/09/2026$29,23$29,70$28,61 $29,39$139,02K+0.55%
24/09/2026$28,54$29,60$27,39 $29,23$130,91K+2.42%
23/09/2026$30,46$30,87$28,43 $28,54$99,09K-6.30%
22/09/2026$29,28$31,73$28,86 $30,44$158,62K+3.96%
21/09/2026$27,92$29,47$27,92 $29,24$93,11K+4.73%
20/09/2026$27,99$27,99$27,75 $27,88$21,29K-0.39%
19/09/2026$28,01$28,03$27,84 $27,96$18,91K-0.18%
18/09/2026$27,92$29,00$27,74 $27,98$228,46K+0.21%
17/09/2026$28,07$28,89$27,76 $27,94$52,33K-0.46%
16/09/2026$27,92$28,52$27,58 $28,07$55,17K+0.54%
15/09/2026$28,79$29,06$27,80 $27,92$50,51K-3.02%
14/09/2026$27,16$29,37$26,77 $28,82$108,27K+6.11%
13/09/2026$27,44$27,49$27,21 $27,23$27,78K-0.77%
12/09/2026$27,43$27,55$27,34 $27,46$25,54K+0.11%
11/09/2026$27,44$27,70$26,66 $27,41$230,96K-0.11%
10/09/2026$27,79$27,98$27,20 $27,41$176,15K-1.37%
09/09/2026$28,17$28,36$27,21 $27,79$406,08K-1.35%
Todas as seções