Cotações Históricas 3LPP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 5,4325 | -0,04 | -0,80% | 5,4325 | 5,4325 | 5,4325 | 21 |
27 Jun 2024 | 5,4763 | -0,06 | -1,08% | 5,39 | 5,5512 | 5,19 | 97 |
26 Jun 2024 | 5,5363 | -0,27 | -4,59% | 5,9475 | 5,9475 | 5,5338 | 762 |
25 Jun 2024 | 5,8025 | -0,25 | -4,13% | 5,885 | 5,96 | 5,6813 | 125 |
24 Jun 2024 | 6,0525 | 0,05 | 0,85% | 6,305 | 6,305 | 5,9388 | 80 |
21 Jun 2024 | 6,0013 | 0,27 | 4,80% | 6,305 | 6,305 | 5,96 | 991 |
20 Jun 2024 | 5,7263 | -0,09 | -1,53% | 5,8875 | 5,95 | 5,655 | 185 |
19 Jun 2024 | 5,815 | -0,08 | -1,42% | 5,815 | 5,815 | 5,815 | 1 |
18 Jun 2024 | 5,8988 | -0,07 | -1,17% | 6,1175 | 6,1663 | 5,7763 | 217 |
17 Jun 2024 | 5,9688 | -0,38 | -5,95% | 5,9688 | 5,9688 | 5,9688 | 34 |
14 Jun 2024 | 6,3463 | -0,36 | -5,30% | 6,3463 | 6,3463 | 6,3463 | 0 |
13 Jun 2024 | 6,7013 | -0,58 | -8,00% | 7,1775 | 7,3438 | 6,6213 | 182 |
12 Jun 2024 | 7,2838 | -0,48 | -6,23% | 7,4425 | 7,4425 | 7,2163 | 132 |
11 Jun 2024 | 7,7675 | -0,69 | -8,13% | 7,815 | 7,9013 | 7,5938 | 1.012 |
10 Jun 2024 | 8,455 | -0,23 | -2,65% | 8,44 | 8,8863 | 8,3688 | 129 |
07 Jun 2024 | 8,685 | 0,47 | 5,72% | 8,635 | 8,685 | 8,2125 | 2.906 |
06 Jun 2024 | 8,215 | 1,04 | 14,47% | 7,6075 | 8,3775 | 7,515 | 236 |
05 Jun 2024 | 7,1763 | -0,12 | -1,70% | 7,30 | 7,30 | 7,0938 | 14 |
04 Jun 2024 | 7,30 | 0,09 | 1,20% | 7,30 | 7,30 | 7,30 | 2 |
03 Jun 2024 | 7,2138 | 0,42 | 6,10% | 7,31 | 7,31 | 7,0163 | 25 |
31 Mai 2024 | 6,7988 | -0,36 | -5,00% | 7,31 | 7,31 | 6,7888 | 91 |
30 Mai 2024 | 7,1563 | 0,57 | 8,61% | 7,1725 | 7,1725 | 6,8625 | 106 |
29 Mai 2024 | 6,5888 | -0,38 | -5,50% | 6,6525 | 6,8263 | 6,4887 | 5 |
28 Mai 2024 | 6,9725 | 0,21 | 3,16% | 6,5925 | 7,2163 | 6,5925 | 468 |
24 Mai 2024 | 6,7588 | -0,19 | -2,72% | 6,825 | 6,8988 | 6,625 | 653 |
23 Mai 2024 | 6,9475 | -0,17 | -2,35% | 7,2925 | 7,2925 | 6,7775 | 137 |
22 Mai 2024 | 7,115 | -0,43 | -5,73% | 6,9525 | 7,1825 | 6,9525 | 88 |
21 Mai 2024 | 7,5475 | -0,31 | -3,95% | 7,9375 | 7,9375 | 7,4675 | 22 |
20 Mai 2024 | 7,8575 | 0,06 | 0,83% | 7,5975 | 7,8763 | 7,5263 | 204 |
17 Mai 2024 | 7,7925 | 0,16 | 2,08% | 7,5075 | 7,8238 | 7,4725 | 300 |
16 Mai 2024 | 7,6338 | 0,10 | 1,31% | 7,7225 | 7,75 | 7,4038 | 625 |
15 Mai 2024 | 7,535 | -0,32 | -4,07% | 7,855 | 8,2275 | 7,4188 | 10 |
14 Mai 2024 | 7,855 | 0,19 | 2,50% | 7,475 | 7,9213 | 7,475 | 226 |
13 Mai 2024 | 7,6638 | 0,12 | 1,57% | 7,7325 | 7,7825 | 7,59 | 301 |
10 Mai 2024 | 7,545 | -0,04 | -0,51% | 7,785 | 7,9325 | 7,53 | 182 |
09 Mai 2024 | 7,5838 | -0,26 | -3,35% | 7,58 | 7,7325 | 7,4563 | 169 |
08 Mai 2024 | 7,8463 | -0,84 | -9,62% | 8,025 | 8,3825 | 7,7963 | 5 |
07 Mai 2024 | 8,6813 | 0,49 | 6,01% | 8,6813 | 8,6813 | 8,6813 | 0 |
03 Mai 2024 | 8,1888 | -0,30 | -3,58% | 8,835 | 9,25 | 7,9588 | 10 |
02 Mai 2024 | 8,4925 | 0,08 | 0,98% | 8,4925 | 8,4925 | 8,4925 | 0 |
01 Mai 2024 | 8,41 | -1,02 | -10,84% | 9,00 | 9,2088 | 8,3387 | 2.857 |
30 Abr 2024 | 9,4325 | 0,55 | 6,19% | 9,4325 | 11,0325 | 7,5713 | 333 |
29 Abr 2024 | 8,8825 | 0,67 | 8,09% | 8,45 | 8,9763 | 8,4288 | 1.365 |
26 Abr 2024 | 8,2175 | 0,58 | 7,59% | 8,2175 | 8,2175 | 8,2175 | 0 |
25 Abr 2024 | 7,6375 | -0,37 | -4,64% | 7,70 | 7,7188 | 7,4013 | 400 |
24 Abr 2024 | 8,0087 | 0,12 | 1,54% | 8,0087 | 8,0087 | 8,0087 | 0 |
23 Abr 2024 | 7,8875 | 0,53 | 7,20% | 7,96 | 7,96 | 7,8838 | 100 |
22 Abr 2024 | 7,3575 | 0,24 | 3,30% | 7,3575 | 7,3575 | 7,3575 | 0 |
19 Abr 2024 | 7,1225 | -0,27 | -3,60% | 7,0275 | 7,2338 | 6,975 | 50 |
18 Abr 2024 | 7,3888 | -0,13 | -1,75% | 7,39 | 7,8038 | 7,3875 | 211 |
17 Abr 2024 | 7,52 | -0,25 | -3,25% | 7,58 | 8,1075 | 7,3675 | 474 |
16 Abr 2024 | 7,7725 | -0,36 | -4,41% | 7,25 | 7,8025 | 6,8613 | 866 |
15 Abr 2024 | 8,1313 | -0,22 | -2,66% | 8,35 | 8,4438 | 8,0413 | 28 |
12 Abr 2024 | 8,3538 | 0,14 | 1,69% | 8,3538 | 8,3538 | 8,3538 | 0 |
11 Abr 2024 | 8,215 | -0,40 | -4,67% | 8,5525 | 8,7938 | 8,135 | 2.456 |
10 Abr 2024 | 8,6175 | -0,27 | -3,07% | 8,6175 | 8,6175 | 8,6175 | 0 |
09 Abr 2024 | 8,89 | 0,08 | 0,89% | 8,8525 | 9,13 | 8,6363 | 332 |
08 Abr 2024 | 8,8113 | 0,65 | 7,96% | 8,0375 | 8,9275 | 8,0375 | 2.324 |
05 Abr 2024 | 8,1613 | -0,47 | -5,47% | 8,1613 | 8,1613 | 8,1613 | 0 |
04 Abr 2024 | 8,6337 | 0,31 | 3,77% | 8,6337 | 8,6337 | 8,6337 | 0 |
03 Abr 2024 | 8,32 | 0,27 | 3,34% | 8,32 | 8,32 | 8,32 | 0 |
02 Abr 2024 | 8,0513 | -1,33 | -14,20% | 8,75 | 8,75 | 7,7438 | 417 |