Cotações Históricas 3LMS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 34,00 | -0,20 | -0,57% | 33,57 | 34,00 | 33,57 | 80 |
20 Jun 2024 | 34,195 | 0,00 | 0,00% | 34,195 | 34,195 | 34,195 | 0 |
19 Jun 2024 | 34,195 | 0,40 | 1,17% | 33,895 | 34,195 | 33,895 | 71 |
18 Jun 2024 | 33,80 | 0,49 | 1,47% | 33,725 | 33,80 | 33,725 | 130 |
17 Jun 2024 | 33,31 | 0,26 | 0,79% | 33,31 | 33,31 | 33,31 | 30 |
14 Jun 2024 | 33,05 | 0,76 | 2,35% | 32,50 | 33,07 | 32,115 | 479 |
13 Jun 2024 | 32,29 | 0,86 | 2,72% | 32,29 | 32,29 | 32,29 | 10 |
12 Jun 2024 | 31,435 | 1,44 | 4,78% | 31,535 | 31,975 | 31,09 | 809 |
11 Jun 2024 | 30,00 | 0,05 | 0,15% | 29,90 | 30,00 | 29,79 | 382 |
10 Jun 2024 | 29,955 | 0,74 | 2,55% | 29,955 | 29,955 | 29,955 | 32 |
07 Jun 2024 | 29,21 | 0,70 | 2,46% | 29,25 | 29,55 | 29,16 | 2.851 |
06 Jun 2024 | 28,51 | 0,91 | 3,28% | 30,175 | 30,175 | 28,51 | 99 |
05 Jun 2024 | 27,605 | 0,69 | 2,56% | 27,605 | 27,605 | 27,605 | 100 |
04 Jun 2024 | 26,915 | 0,06 | 0,24% | 26,86 | 26,915 | 26,86 | 145 |
03 Jun 2024 | 26,85 | 1,06 | 4,09% | 27,83 | 27,83 | 26,85 | 73 |
31 Mai 2024 | 25,795 | -2,29 | -8,14% | 27,88 | 27,88 | 25,795 | 815 |
30 Mai 2024 | 28,08 | -2,25 | -7,42% | 29,625 | 29,625 | 28,08 | 433 |
29 Mai 2024 | 30,33 | 0,34 | 1,15% | 30,365 | 30,365 | 30,33 | 515 |
28 Mai 2024 | 29,985 | -0,94 | -3,02% | 29,98 | 29,985 | 29,98 | 72 |
27 Mai 2024 | 30,92 | 0,75 | 2,49% | 30,92 | 30,92 | 30,92 | 15 |
24 Mai 2024 | 30,17 | -0,93 | -2,99% | 30,38 | 30,465 | 30,17 | 82 |
23 Mai 2024 | 31,10 | 0,10 | 0,32% | 31,225 | 31,495 | 31,10 | 225 |
22 Mai 2024 | 31,00 | 1,38 | 4,64% | 30,445 | 31,05 | 30,445 | 43 |
21 Mai 2024 | 29,625 | -0,03 | -0,08% | 29,625 | 29,625 | 29,625 | 310 |
20 Mai 2024 | 29,65 | 0,84 | 2,93% | 28,90 | 29,65 | 28,90 | 14 |
17 Mai 2024 | 28,805 | -0,86 | -2,88% | 28,805 | 28,805 | 28,805 | 5 |
16 Mai 2024 | 29,66 | 1,18 | 4,12% | 28,90 | 29,66 | 28,90 | 325 |
15 Mai 2024 | 28,485 | 0,72 | 2,59% | 27,715 | 28,485 | 27,715 | 45 |
14 Mai 2024 | 27,765 | -0,93 | -3,24% | 27,625 | 27,765 | 27,625 | 230 |
13 Mai 2024 | 28,695 | 1,06 | 3,82% | 27,745 | 28,805 | 27,745 | 633 |
10 Mai 2024 | 27,64 | 0,12 | 0,42% | 27,745 | 27,745 | 27,36 | 156 |
09 Mai 2024 | 27,525 | 0,12 | 0,44% | 27,525 | 27,525 | 27,525 | 4 |
08 Mai 2024 | 27,405 | -0,11 | -0,38% | 27,10 | 27,405 | 26,90 | 233 |
07 Mai 2024 | 27,51 | 0,76 | 2,84% | 27,495 | 27,51 | 27,30 | 1.625 |
06 Mai 2024 | 26,75 | 0,44 | 1,67% | 26,745 | 26,75 | 26,235 | 251 |
03 Mai 2024 | 26,31 | 1,42 | 5,68% | 24,96 | 26,41 | 24,96 | 56 |
02 Mai 2024 | 24,895 | -0,11 | -0,42% | 25,07 | 25,07 | 24,895 | 236 |
30 Abr 2024 | 25,00 | -0,76 | -2,93% | 25,00 | 25,00 | 25,00 | 4 |
29 Abr 2024 | 25,755 | -1,64 | -5,97% | 26,30 | 27,27 | 25,505 | 1.180 |
26 Abr 2024 | 27,39 | 3,39 | 14,13% | 28,515 | 28,515 | 27,255 | 469 |
25 Abr 2024 | 24,00 | -3,80 | -13,65% | 26,055 | 26,055 | 23,365 | 1.326 |
24 Abr 2024 | 27,795 | 1,07 | 4,00% | 28,41 | 28,41 | 27,50 | 534 |
23 Abr 2024 | 26,725 | 1,30 | 5,11% | 26,245 | 26,755 | 26,245 | 271 |
22 Abr 2024 | 25,425 | -0,37 | -1,42% | 25,865 | 25,915 | 25,425 | 105 |
19 Abr 2024 | 25,79 | -3,66 | -12,43% | 25,775 | 26,45 | 25,775 | 264 |
18 Abr 2024 | 29,45 | 0,00 | 0,00% | 29,45 | 29,45 | 29,45 | 0 |
17 Abr 2024 | 29,45 | 0,23 | 0,80% | 29,45 | 29,45 | 29,45 | 10 |
16 Abr 2024 | 29,215 | -1,89 | -6,06% | 28,28 | 29,36 | 28,28 | 409 |
15 Abr 2024 | 31,10 | -0,48 | -1,50% | 31,27 | 31,27 | 31,10 | 21 |
12 Abr 2024 | 31,575 | 0,65 | 2,12% | 31,575 | 31,575 | 31,575 | 10 |
11 Abr 2024 | 30,92 | -0,27 | -0,87% | 30,92 | 30,92 | 30,92 | 30 |
10 Abr 2024 | 31,19 | 0,30 | 0,95% | 31,19 | 31,19 | 31,19 | 10 |
09 Abr 2024 | 30,895 | -0,03 | -0,08% | 30,895 | 30,895 | 30,895 | 10 |
08 Abr 2024 | 30,92 | 0,78 | 2,59% | 30,57 | 30,92 | 30,57 | 11 |
05 Abr 2024 | 30,14 | -0,54 | -1,76% | 29,28 | 30,14 | 29,28 | 165 |
04 Abr 2024 | 30,68 | 0,89 | 2,99% | 30,29 | 30,68 | 30,29 | 102 |
03 Abr 2024 | 29,79 | -0,04 | -0,12% | 29,645 | 30,11 | 29,645 | 205 |
02 Abr 2024 | 29,825 | -0,31 | -1,01% | 30,925 | 31,55 | 29,225 | 3.934 |
28 Mar 2024 | 30,13 | 0,20 | 0,69% | 29,925 | 30,13 | 29,925 | 12 |
27 Mar 2024 | 29,925 | -0,50 | -1,64% | 29,95 | 30,65 | 29,89 | 205 |
26 Mar 2024 | 30,425 | -0,39 | -1,25% | 30,76 | 30,93 | 30,425 | 480 |