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 3LTS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4,2075 | 0,37 | 9,66% | 4,011 | 4,3655 | 4,011 | 213.017 |
| 27 Jun 2024 | 3,837 | 0,07 | 1,84% | 3,908 | 4,082 | 3,817 | 176.576 |
| 26 Jun 2024 | 3,7675 | 0,39 | 11,55% | 3,47 | 3,829 | 3,401 | 322.647 |
| 25 Jun 2024 | 3,3775 | 0,05 | 1,47% | 3,25 | 3,443 | 3,183 | 32.292 |
| 24 Jun 2024 | 3,3285 | 0,13 | 4,11% | 3,227 | 3,519 | 3,195 | 139.391 |
| 21 Jun 2024 | 3,197 | -0,05 | -1,49% | 3,157 | 3,285 | 3,0855 | 83.752 |
| 20 Jun 2024 | 3,2455 | -0,08 | -2,39% | 3,36 | 3,424 | 3,1415 | 49.302 |
| 19 Jun 2024 | 3,325 | 0,05 | 1,48% | 3,354 | 3,3685 | 3,2805 | 59.700 |
| 18 Jun 2024 | 3,2765 | -0,15 | -4,34% | 3,505 | 3,5735 | 3,216 | 101.654 |
| 17 Jun 2024 | 3,425 | 0,34 | 11,13% | 3,143 | 3,456 | 2,935 | 130.805 |
| 14 Jun 2024 | 3,082 | -0,24 | -7,34% | 3,305 | 3,455 | 3,0375 | 220.128 |
| 13 Jun 2024 | 3,326 | 0,29 | 9,70% | 3,378 | 3,7105 | 3,227 | 307.560 |
| 12 Jun 2024 | 3,032 | 0,44 | 17,13% | 2,695 | 3,032 | 2,642 | 78.777 |
| 11 Jun 2024 | 2,5885 | -0,36 | -12,25% | 2,874 | 2,987 | 2,5505 | 74.672 |
| 10 Jun 2024 | 2,95 | -0,12 | -3,99% | 3,004 | 3,072 | 2,9205 | 48.820 |
| 07 Jun 2024 | 3,0725 | 0,18 | 6,26% | 2,979 | 3,169 | 2,933 | 36.997 |
| 06 Jun 2024 | 2,8915 | -0,03 | -1,08% | 2,955 | 3,009 | 2,817 | 57.491 |
| 05 Jun 2024 | 2,923 | -0,05 | -1,57% | 2,964 | 3,157 | 2,788 | 198.942 |
| 04 Jun 2024 | 2,9695 | -0,16 | -5,14% | 3,073 | 3,073 | 2,872 | 69.586 |
| 03 Jun 2024 | 3,1305 | 0,20 | 6,77% | 3,053 | 3,302 | 3,0415 | 74.869 |
| 31 Mai 2024 | 2,932 | -0,08 | -2,79% | 3,086 | 3,1905 | 2,931 | 63.106 |
| 30 Mai 2024 | 3,016 | 0,08 | 2,64% | 2,984 | 3,305 | 2,911 | 99.224 |
| 29 Mai 2024 | 2,9385 | -0,05 | -1,71% | 2,98 | 3,0885 | 2,889 | 15.156 |
| 28 Mai 2024 | 2,9895 | -0,13 | -4,15% | 3,107 | 3,161 | 2,8425 | 81.834 |
| 24 Mai 2024 | 3,119 | 0,09 | 2,89% | 2,99 | 3,1615 | 2,879 | 91.936 |
| 23 Mai 2024 | 3,0315 | -0,23 | -7,18% | 3,272 | 3,3705 | 2,99 | 121.556 |
| 22 Mai 2024 | 3,266 | 0,04 | 1,16% | 3,465 | 3,514 | 3,2645 | 116.359 |
| 21 Mai 2024 | 3,2285 | 0,23 | 7,51% | 3,024 | 3,2435 | 2,912 | 139.574 |
| 20 Mai 2024 | 3,003 | -0,17 | -5,37% | 3,249 | 3,249 | 2,9385 | 138.477 |
| 17 Mai 2024 | 3,1735 | 0,18 | 5,91% | 3,083 | 3,1985 | 2,7465 | 79.544 |
| 16 Mai 2024 | 2,9965 | -0,02 | -0,71% | 3,00 | 3,0665 | 2,8495 | 60.996 |
| 15 Mai 2024 | 3,018 | -0,21 | -6,48% | 3,276 | 3,398 | 2,939 | 119.448 |
| 14 Mai 2024 | 3,227 | 0,32 | 10,97% | 2,92 | 3,2435 | 2,8405 | 68.482 |
| 13 Mai 2024 | 2,908 | 0,17 | 6,23% | 2,779 | 3,0435 | 2,732 | 69.494 |
| 10 Mai 2024 | 2,7375 | -0,17 | -5,96% | 2,958 | 3,0135 | 2,6775 | 104.986 |
| 09 Mai 2024 | 2,911 | -0,14 | -4,48% | 3,024 | 3,0905 | 2,8795 | 46.460 |
| 08 Mai 2024 | 3,0475 | -0,27 | -8,22% | 3,244 | 3,244 | 2,813 | 108.684 |
| 07 Mai 2024 | 3,3205 | -0,01 | -0,18% | 3,599 | 3,6635 | 3,237 | 58.636 |
| 03 Mai 2024 | 3,3265 | -0,02 | -0,60% | 3,393 | 3,6365 | 3,255 | 63.573 |
| 02 Mai 2024 | 3,3465 | -0,04 | -1,06% | 3,478 | 3,658 | 3,128 | 73.870 |
| 01 Mai 2024 | 3,3825 | -0,22 | -6,08% | 3,291 | 3,579 | 3,231 | 464.578 |
| 30 Abr 2024 | 3,6015 | -0,50 | -12,24% | 4,175 | 4,2315 | 3,5715 | 165.145 |
| 29 Abr 2024 | 4,104 | 1,06 | 34,82% | 3,278 | 4,1695 | 3,278 | 509.690 |
| 26 Abr 2024 | 3,044 | 0,20 | 7,11% | 3,169 | 3,3025 | 2,868 | 149.099 |
| 25 Abr 2024 | 2,842 | 0,24 | 9,06% | 2,593 | 2,8655 | 2,462 | 185.928 |
| 24 Abr 2024 | 2,606 | 0,63 | 31,88% | 2,66 | 2,866 | 2,488 | 268.421 |
| 23 Abr 2024 | 1,976 | 0,20 | 11,26% | 1,771 | 1,992 | 1,771 | 99.414 |
| 22 Abr 2024 | 1,776 | -0,40 | -18,53% | 2,057 | 2,065 | 1,7245 | 230.441 |
| 19 Abr 2024 | 2,18 | -0,09 | -3,96% | 2,104 | 2,213 | 1,9785 | 174.375 |
| 18 Abr 2024 | 2,27 | -0,19 | -7,74% | 2,458 | 2,7245 | 2,113 | 202.078 |
| 17 Abr 2024 | 2,4605 | -0,10 | -4,02% | 2,548 | 2,9585 | 2,372 | 138.409 |
| 16 Abr 2024 | 2,5635 | -0,46 | -15,10% | 2,717 | 2,8285 | 2,3775 | 301.259 |
| 15 Abr 2024 | 3,0195 | -0,37 | -10,78% | 3,70 | 3,744 | 2,947 | 161.116 |
| 12 Abr 2024 | 3,3845 | 0,10 | 3,15% | 3,432 | 3,7205 | 3,307 | 21.299 |
| 11 Abr 2024 | 3,281 | -0,11 | -3,27% | 3,363 | 3,65 | 3,1615 | 53.811 |
| 10 Abr 2024 | 3,392 | -0,17 | -4,87% | 3,70 | 3,76 | 3,297 | 108.896 |
| 09 Abr 2024 | 3,5655 | 0,08 | 2,43% | 3,436 | 3,795 | 3,3355 | 120.649 |
| 08 Abr 2024 | 3,481 | 0,66 | 23,57% | 3,207 | 3,5195 | 3,1535 | 108.761 |
| 05 Abr 2024 | 2,817 | -0,60 | -17,51% | 3,486 | 3,486 | 2,8165 | 77.622 |
| 04 Abr 2024 | 3,415 | 0,23 | 7,22% | 3,332 | 3,4225 | 3,197 | 45.643 |
| 03 Abr 2024 | 3,185 | 0,14 | 4,61% | 3,097 | 3,2205 | 2,937 | 56.648 |
| 02 Abr 2024 | 3,0445 | -0,75 | -19,71% | 3,575 | 3,6295 | 2,819 | 210.747 |
