Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3GOE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 60,9825 | 0,47 | 0,78% | 59,8425 | 61,075 | 59,4838 | 12 |
| 18 Jun 2024 | 60,5088 | 0,15 | 0,25% | 60,5088 | 60,5088 | 60,5088 | 2 |
| 17 Jun 2024 | 60,3575 | -1,48 | -2,40% | 61,5775 | 61,91 | 59,815 | 3 |
| 14 Jun 2024 | 61,84 | 0,85 | 1,39% | 60,4275 | 62,1425 | 58,8513 | 41 |
| 13 Jun 2024 | 60,9913 | -0,92 | -1,48% | 61,7625 | 62,0963 | 59,83 | 25 |
| 12 Jun 2024 | 61,91 | 2,43 | 4,09% | 63,3275 | 63,9125 | 61,2138 | 116 |
| 11 Jun 2024 | 59,4788 | 1,12 | 1,92% | 60,34 | 61,8125 | 59,18 | 32 |
| 10 Jun 2024 | 58,3563 | -3,08 | -5,02% | 59,37 | 63,8725 | 57,67 | 66 |
| 07 Jun 2024 | 61,4388 | 1,49 | 2,48% | 61,1375 | 62,2675 | 56,5075 | 1.983 |
| 06 Jun 2024 | 59,9525 | -0,03 | -0,05% | 60,6025 | 60,6325 | 59,9113 | 207 |
| 05 Jun 2024 | 59,98 | 3,04 | 5,35% | 57,74 | 60,4513 | 52,6975 | 162 |
| 04 Jun 2024 | 56,935 | 0,46 | 0,82% | 56,965 | 57,745 | 56,0763 | 2 |
| 03 Jun 2024 | 56,4725 | 1,94 | 3,56% | 57,5775 | 58,6775 | 55,86 | 31 |
| 31 Mai 2024 | 54,53 | -2,89 | -5,03% | 56,5775 | 57,7963 | 54,1113 | 5 |
| 30 Mai 2024 | 57,4163 | -3,70 | -6,06% | 57,4163 | 57,4163 | 57,4163 | 3 |
| 29 Mai 2024 | 61,1175 | 1,03 | 1,71% | 61,1175 | 61,1175 | 61,1175 | 4 |
| 28 Mai 2024 | 60,0925 | 0,08 | 0,14% | 59,34 | 61,525 | 57,555 | 154 |
| 24 Mai 2024 | 60,0088 | -0,95 | -1,56% | 58,7825 | 60,3263 | 58,3938 | 62 |
| 23 Mai 2024 | 60,9625 | 0,13 | 0,21% | 61,75 | 62,425 | 60,4213 | 107 |
| 22 Mai 2024 | 60,8375 | -1,81 | -2,89% | 63,31 | 63,7725 | 60,1825 | 29 |
| 21 Mai 2024 | 62,6488 | 0,92 | 1,49% | 61,23 | 62,8288 | 60,7625 | 18 |
| 20 Mai 2024 | 61,7288 | 1,42 | 2,35% | 61,02 | 63,4175 | 60,6888 | 14 |
| 17 Mai 2024 | 60,3088 | 0,43 | 0,72% | 57,975 | 64,3637 | 57,7175 | 55 |
| 16 Mai 2024 | 59,875 | 3,52 | 6,24% | 59,875 | 59,875 | 59,875 | 0 |
| 15 Mai 2024 | 56,3575 | 1,27 | 2,30% | 56,3575 | 56,3575 | 56,3575 | 0 |
| 14 Mai 2024 | 55,0913 | 3,20 | 6,17% | 54,295 | 55,8113 | 53,4275 | 162 |
| 13 Mai 2024 | 51,8888 | -1,97 | -3,65% | 52,5125 | 52,8663 | 49,3413 | 86 |
| 10 Mai 2024 | 53,8563 | -1,28 | -2,32% | 54,0075 | 54,6263 | 48,64 | 6 |
| 09 Mai 2024 | 55,1338 | -0,91 | -1,62% | 55,15 | 55,1588 | 54,125 | 5 |
| 08 Mai 2024 | 56,0425 | -0,52 | -0,92% | 56,0425 | 56,0425 | 56,0425 | 0 |
| 07 Mai 2024 | 56,565 | 4,96 | 9,62% | 53,87 | 56,9588 | 53,4475 | 96 |
| 03 Mai 2024 | 51,6013 | 0,08 | 0,16% | 52,4225 | 58,1713 | 47,0763 | 119 |
| 02 Mai 2024 | 51,5175 | -0,91 | -1,73% | 52,1125 | 52,7288 | 50,635 | 100 |
| 01 Mai 2024 | 52,4225 | -0,49 | -0,92% | 52,4225 | 52,4225 | 52,4225 | 0 |
| 30 Abr 2024 | 52,91 | -1,20 | -2,22% | 52,91 | 52,91 | 52,91 | 0 |
| 29 Abr 2024 | 54,1113 | -4,61 | -7,86% | 56,7125 | 57,0938 | 53,8213 | 10 |
| 26 Abr 2024 | 58,725 | 14,00 | 31,31% | 60,0025 | 65,885 | 54,9975 | 55 |
| 25 Abr 2024 | 44,7238 | -2,36 | -5,00% | 43,1775 | 44,7238 | 40,8325 | 62 |
| 24 Abr 2024 | 47,08 | -0,09 | -0,19% | 46,98 | 47,8663 | 45,9838 | 80 |
| 23 Abr 2024 | 47,17 | 2,74 | 6,16% | 47,17 | 47,17 | 47,17 | 0 |
| 22 Abr 2024 | 44,4313 | 0,32 | 0,73% | 44,4313 | 44,4313 | 44,4313 | 0 |
| 19 Abr 2024 | 44,1075 | -1,42 | -3,13% | 44,37 | 45,9363 | 43,625 | 66 |
| 18 Abr 2024 | 45,5313 | 0,14 | 0,31% | 45,4525 | 45,7625 | 39,4088 | 50 |
| 17 Abr 2024 | 45,39 | 1,18 | 2,67% | 45,39 | 45,39 | 45,39 | 0 |
| 16 Abr 2024 | 44,2088 | -3,74 | -7,80% | 44,2088 | 44,2088 | 44,2088 | 0 |
| 15 Abr 2024 | 47,9463 | 0,23 | 0,48% | 47,9463 | 47,9463 | 47,9463 | 0 |
| 12 Abr 2024 | 47,715 | 0,94 | 2,01% | 48,5875 | 49,43 | 42,23 | 62 |
| 11 Abr 2024 | 46,775 | 2,22 | 4,99% | 45,025 | 46,8963 | 44,4263 | 15 |
| 10 Abr 2024 | 44,5513 | 0,19 | 0,44% | 45,305 | 52,30 | 40,87 | 78 |
| 09 Abr 2024 | 44,3575 | 0,43 | 0,98% | 46,105 | 46,7463 | 44,34 | 286 |
| 08 Abr 2024 | 43,9288 | 1,71 | 4,04% | 41,29 | 44,1963 | 40,9313 | 160 |
| 05 Abr 2024 | 42,2213 | -0,92 | -2,13% | 42,2213 | 42,2213 | 42,2213 | 0 |
| 04 Abr 2024 | 43,1413 | -0,39 | -0,90% | 43,92 | 44,3038 | 41,9388 | 94 |
| 03 Abr 2024 | 43,5325 | 0,56 | 1,29% | 43,5325 | 43,5325 | 43,5325 | 0 |
| 02 Abr 2024 | 42,9763 | 2,01 | 4,91% | 42,78 | 45,2225 | 41,7588 | 360 |
| 28 Mar 2024 | 40,9638 | 1,01 | 2,53% | 40,74 | 40,9638 | 40,6663 | 14 |
| 27 Mar 2024 | 39,9538 | -1,36 | -3,30% | 40,9975 | 41,4375 | 39,4363 | 268 |
| 26 Mar 2024 | 41,3163 | 1,57 | 3,95% | 39,9025 | 41,865 | 39,7775 | 1.248 |
| 25 Mar 2024 | 39,745 | -0,85 | -2,09% | 39,49 | 40,0125 | 39,315 | 35 |
| 22 Mar 2024 | 40,5925 | 2,08 | 5,40% | 38,425 | 41,4613 | 37,4538 | 117 |
