Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas 3459S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 2,345 | -0,01 | -0,42% | 2,385 | 2,395 | 2,305 | 0 |
| 16 Mai 2024 | 2,355 | 0,15 | 6,80% | 2,245 | 2,385 | 2,235 | 0 |
| 15 Mai 2024 | 2,205 | -0,23 | -9,45% | 2,345 | 2,445 | 2,165 | 0 |
| 14 Mai 2024 | 2,435 | 0,08 | 3,40% | 2,555 | 2,635 | 2,355 | 0 |
| 13 Mai 2024 | 2,355 | 0,15 | 6,80% | 2,35 | 2,505 | 2,295 | 0 |
| 10 Mai 2024 | 2,205 | -0,25 | -10,18% | 2,405 | 2,525 | 2,205 | 0 |
| 09 Mai 2024 | 2,455 | -0,99 | -28,74% | 2,16 | 2,565 | 2,135 | 0 |
| 08 Mai 2024 | 3,445 | -0,33 | -8,74% | 3,605 | 3,645 | 3,305 | 0 |
| 07 Mai 2024 | 3,775 | 0,01 | 0,27% | 3,805 | 3,835 | 3,685 | 0 |
| 06 Mai 2024 | 3,765 | -0,06 | -1,57% | 3,60 | 3,815 | 3,60 | 0 |
| 03 Mai 2024 | 3,825 | 0,65 | 20,47% | 3,49 | 4,095 | 3,23 | 0 |
| 02 Mai 2024 | 3,175 | -0,51 | -13,84% | 3,40 | 3,505 | 3,045 | 0 |
| 30 Abr 2024 | 3,685 | -0,15 | -3,91% | 3,84 | 3,895 | 3,685 | 0 |
| 29 Abr 2024 | 3,835 | -0,25 | -6,12% | 4,095 | 4,135 | 3,835 | 0 |
| 26 Abr 2024 | 4,085 | 0,34 | 9,08% | 3,975 | 4,135 | 3,855 | 0 |
| 25 Abr 2024 | 3,745 | -0,14 | -3,60% | 3,855 | 4,055 | 3,655 | 0 |
| 24 Abr 2024 | 3,885 | 0,27 | 7,47% | 3,905 | 4,155 | 3,825 | 0 |
| 23 Abr 2024 | 3,615 | 0,39 | 12,09% | 3,375 | 3,675 | 3,355 | 0 |
| 22 Abr 2024 | 3,225 | -0,33 | -9,28% | 3,315 | 3,415 | 3,125 | 0 |
| 19 Abr 2024 | 3,555 | -0,36 | -9,20% | 3,545 | 3,755 | 3,525 | 0 |
| 18 Abr 2024 | 3,915 | 0,43 | 12,34% | 3,655 | 3,965 | 3,585 | 0 |
| 17 Abr 2024 | 3,485 | 0,06 | 1,75% | 3,385 | 3,565 | 3,345 | 0 |
| 16 Abr 2024 | 3,425 | -0,31 | -8,30% | 3,29 | 3,545 | 3,215 | 0 |
| 15 Abr 2024 | 3,735 | -0,06 | -1,58% | 3,76 | 3,965 | 3,675 | 0 |
| 12 Abr 2024 | 3,795 | -0,16 | -4,05% | 4,21 | 4,25 | 3,685 | 0 |
| 11 Abr 2024 | 3,955 | 0,20 | 5,33% | 3,75 | 3,955 | 3,44 | 0 |
| 10 Abr 2024 | 3,755 | -0,02 | -0,53% | 3,94 | 3,99 | 3,58 | 0 |
| 09 Abr 2024 | 3,775 | 0,03 | 0,80% | 3,72 | 3,935 | 3,66 | 0 |
| 08 Abr 2024 | 3,745 | -0,05 | -1,32% | 3,82 | 3,875 | 3,635 | 0 |
| 05 Abr 2024 | 3,795 | -0,16 | -4,05% | 3,64 | 3,845 | 3,615 | 0 |
| 04 Abr 2024 | 3,955 | 0,19 | 5,05% | 3,69 | 4,005 | 3,67 | 0 |
| 03 Abr 2024 | 3,765 | 0,09 | 2,45% | 3,67 | 3,805 | 3,625 | 0 |
| 02 Abr 2024 | 3,675 | -0,54 | -12,81% | 4,04 | 4,05 | 3,615 | 0 |
| 28 Mar 2024 | 4,215 | -0,10 | -2,32% | 4,31 | 4,395 | 4,195 | 0 |
| 27 Mar 2024 | 4,315 | -0,24 | -5,27% | 4,49 | 4,595 | 4,275 | 0 |
| 26 Mar 2024 | 4,555 | 0,16 | 3,64% | 4,55 | 4,625 | 4,445 | 0 |
| 25 Mar 2024 | 4,395 | -0,06 | -1,35% | 4,42 | 4,485 | 4,315 | 0 |
| 22 Mar 2024 | 4,455 | -0,18 | -3,88% | 4,51 | 4,555 | 4,405 | 0 |
| 21 Mar 2024 | 4,635 | 0,52 | 12,64% | 4,26 | 4,635 | 4,215 | 0 |
| 20 Mar 2024 | 4,115 | 0,10 | 2,49% | 3,86 | 4,175 | 3,84 | 0 |
| 19 Mar 2024 | 4,015 | 0,17 | 4,42% | 3,87 | 4,015 | 3,805 | 0 |
| 18 Mar 2024 | 3,845 | -0,16 | -4,00% | 3,80 | 3,975 | 3,75 | 0 |
| 15 Mar 2024 | 4,005 | -0,30 | -6,97% | 4,31 | 4,39 | 3,865 | 0 |
| 14 Mar 2024 | 4,305 | -0,03 | -0,69% | 4,22 | 4,305 | 3,985 | 0 |
| 13 Mar 2024 | 4,335 | 0,14 | 3,34% | 4,34 | 4,395 | 3,935 | 0 |
| 12 Mar 2024 | 4,195 | 0,15 | 3,71% | 4,07 | 4,325 | 4,035 | 0 |
| 11 Mar 2024 | 4,045 | -0,11 | -2,65% | 4,21 | 4,23 | 3,935 | 0 |
| 08 Mar 2024 | 4,155 | -0,01 | -0,24% | 4,08 | 4,405 | 4,005 | 0 |
| 07 Mar 2024 | 4,165 | 0,18 | 4,52% | 4,03 | 4,265 | 3,98 | 0 |
| 06 Mar 2024 | 3,985 | 0,43 | 12,10% | 3,72 | 4,005 | 3,705 | 0 |
| 05 Mar 2024 | 3,555 | -0,23 | -6,08% | 3,445 | 3,595 | 3,405 | 0 |
| 04 Mar 2024 | 3,785 | 0,02 | 0,53% | 3,745 | 4,005 | 3,665 | 0 |
| 01 Mar 2024 | 3,765 | 0,28 | 8,03% | 3,645 | 3,865 | 3,54 | 0 |
| 29 Fev 2024 | 3,485 | 0,20 | 6,09% | 3,195 | 3,665 | 3,03 | 0 |
| 28 Fev 2024 | 3,285 | 0,32 | 10,79% | 3,055 | 3,295 | 2,96 | 0 |
| 27 Fev 2024 | 2,965 | 0,08 | 2,77% | 2,775 | 3,035 | 2,775 | 0 |
| 26 Fev 2024 | 2,885 | -0,16 | -5,25% | 3,075 | 3,12 | 2,785 | 0 |
| 23 Fev 2024 | 3,045 | -0,19 | -5,87% | 3,095 | 3,345 | 2,95 | 0 |
| 22 Fev 2024 | 3,235 | 0,62 | 23,71% | 3,045 | 3,255 | 2,815 | 0 |
| 21 Fev 2024 | 2,615 | -0,09 | -3,33% | 2,68 | 2,725 | 2,52 | 0 |
| 20 Fev 2024 | 2,705 | -0,52 | -16,12% | 3,09 | 3,11 | 2,555 | 0 |
| 19 Fev 2024 | 3,225 | 0,00 | 0,00% | 3,225 | 3,225 | 3,225 | 0 |
