Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 3BAB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 2,309 | 0,05 | 2,19% | 2,275 | 2,3205 | 2,275 | 25.969 |
| 03 Jul 2024 | 2,2595 | 0,15 | 7,03% | 2,1865 | 2,2595 | 2,1865 | 4.555 |
| 02 Jul 2024 | 2,111 | 0,06 | 2,98% | 2,05 | 2,111 | 2,05 | 67.532 |
| 01 Jul 2024 | 2,05 | -0,02 | -0,97% | 2,0715 | 2,0715 | 2,05 | 1.650 |
| 28 Jun 2024 | 2,07 | -0,04 | -1,90% | 2,1205 | 2,1205 | 2,026 | 11.110 |
| 27 Jun 2024 | 2,11 | -0,12 | -5,38% | 2,194 | 2,194 | 2,1075 | 46.500 |
| 26 Jun 2024 | 2,23 | -0,01 | -0,49% | 2,245 | 2,245 | 2,23 | 1.600 |
| 25 Jun 2024 | 2,241 | -0,12 | -4,90% | 2,232 | 2,241 | 2,232 | 666 |
| 24 Jun 2024 | 2,3565 | 0,15 | 6,99% | 2,1625 | 2,3565 | 2,1625 | 5.240 |
| 21 Jun 2024 | 2,2025 | -0,06 | -2,54% | 2,21 | 2,21 | 2,2025 | 250 |
| 20 Jun 2024 | 2,26 | -0,10 | -4,24% | 2,3345 | 2,3345 | 2,247 | 6.100 |
| 19 Jun 2024 | 2,36 | 0,05 | 2,08% | 2,385 | 2,4005 | 2,36 | 784 |
| 18 Jun 2024 | 2,312 | 0,00 | 0,00% | 2,312 | 2,312 | 2,312 | 0 |
| 17 Jun 2024 | 2,312 | 0,09 | 3,82% | 2,2675 | 2,312 | 2,21 | 5.688 |
| 14 Jun 2024 | 2,227 | -0,18 | -7,59% | 2,3055 | 2,3055 | 2,227 | 7.945 |
| 13 Jun 2024 | 2,41 | -0,03 | -1,23% | 2,4865 | 2,4865 | 2,41 | 1.900 |
| 12 Jun 2024 | 2,44 | -0,06 | -2,40% | 2,40 | 2,4615 | 2,374 | 6.312 |
| 11 Jun 2024 | 2,50 | -0,09 | -3,29% | 2,529 | 2,529 | 2,499 | 40.500 |
| 10 Jun 2024 | 2,585 | 0,02 | 0,90% | 2,5195 | 2,585 | 2,5195 | 22.130 |
| 07 Jun 2024 | 2,562 | 0,02 | 0,63% | 2,562 | 2,562 | 2,562 | 400 |
| 06 Jun 2024 | 2,546 | -0,06 | -2,45% | 2,596 | 2,596 | 2,546 | 1.060 |
| 05 Jun 2024 | 2,61 | 0,13 | 5,37% | 2,527 | 2,61 | 2,527 | 2.950 |
| 04 Jun 2024 | 2,477 | 0,06 | 2,36% | 2,4975 | 2,4975 | 2,477 | 1.865 |
| 03 Jun 2024 | 2,42 | -0,01 | -0,25% | 2,5135 | 2,5465 | 2,42 | 52.710 |
| 31 Mai 2024 | 2,426 | -0,19 | -7,32% | 2,41 | 2,50 | 2,3535 | 22.272 |
| 30 Mai 2024 | 2,6175 | 0,06 | 2,51% | 2,501 | 2,6175 | 2,4985 | 1.810 |
| 29 Mai 2024 | 2,5535 | -0,15 | -5,64% | 2,52 | 2,557 | 2,50 | 47.738 |
| 28 Mai 2024 | 2,706 | -0,43 | -13,71% | 2,899 | 2,91 | 2,69 | 55.532 |
| 27 Mai 2024 | 3,136 | 0,46 | 17,01% | 2,732 | 3,136 | 2,732 | 16.428 |
| 24 Mai 2024 | 2,68 | -0,06 | -2,14% | 2,6375 | 2,74 | 2,6125 | 24.865 |
| 23 Mai 2024 | 2,7385 | -0,34 | -11,02% | 2,8075 | 2,96 | 2,67 | 88.832 |
| 22 Mai 2024 | 3,0775 | -0,35 | -10,09% | 3,287 | 3,287 | 3,07 | 39.743 |
| 21 Mai 2024 | 3,423 | -0,18 | -5,06% | 3,379 | 3,4615 | 3,31 | 64.450 |
| 20 Mai 2024 | 3,6055 | -0,18 | -4,63% | 3,5485 | 3,702 | 3,45 | 54.349 |
| 17 Mai 2024 | 3,7805 | 0,43 | 12,97% | 3,509 | 3,804 | 3,4655 | 46.603 |
| 16 Mai 2024 | 3,3465 | 0,55 | 19,69% | 2,8695 | 3,43 | 2,8415 | 143.407 |
| 15 Mai 2024 | 2,796 | 0,19 | 7,17% | 2,70 | 2,796 | 2,6975 | 23.140 |
| 14 Mai 2024 | 2,609 | -0,72 | -21,66% | 3,3665 | 3,43 | 2,542 | 178.678 |
| 13 Mai 2024 | 3,3305 | 0,49 | 17,37% | 3,12 | 3,3385 | 3,10 | 145.657 |
| 10 Mai 2024 | 2,8375 | 0,05 | 1,81% | 2,82 | 2,879 | 2,81 | 12.565 |
| 09 Mai 2024 | 2,787 | 0,08 | 2,78% | 2,7215 | 2,787 | 2,7215 | 12.830 |
| 08 Mai 2024 | 2,7115 | -0,05 | -1,67% | 2,6375 | 2,7115 | 2,5815 | 1.774 |
| 07 Mai 2024 | 2,7575 | -0,24 | -8,08% | 2,808 | 2,815 | 2,73 | 37.124 |
| 06 Mai 2024 | 3,00 | 0,06 | 1,90% | 3,009 | 3,063 | 2,8755 | 53.428 |
| 03 Mai 2024 | 2,944 | 0,18 | 6,44% | 3,022 | 3,0595 | 2,8495 | 19.539 |
| 02 Mai 2024 | 2,766 | 0,34 | 14,09% | 2,6565 | 2,7895 | 2,64 | 80.413 |
| 30 Abr 2024 | 2,4245 | -0,08 | -3,02% | 2,4635 | 2,4635 | 2,39 | 32.510 |
| 29 Abr 2024 | 2,50 | 0,03 | 1,11% | 2,4605 | 2,50 | 2,4605 | 41.681 |
| 26 Abr 2024 | 2,4725 | 0,12 | 5,15% | 2,562 | 2,5995 | 2,4715 | 24.359 |
| 25 Abr 2024 | 2,3515 | 0,06 | 2,42% | 2,38 | 2,38 | 2,28 | 20.195 |
| 24 Abr 2024 | 2,296 | 0,13 | 6,22% | 2,319 | 2,32 | 2,296 | 15.140 |
| 23 Abr 2024 | 2,1615 | 0,17 | 8,74% | 2,1055 | 2,18 | 2,09 | 58.395 |
| 22 Abr 2024 | 1,9878 | 0,10 | 5,34% | 2,00 | 2,00 | 1,91 | 35.010 |
| 19 Abr 2024 | 1,887 | -0,03 | -1,55% | 1,885 | 1,887 | 1,827 | 10.943 |
| 18 Abr 2024 | 1,9168 | 0,01 | 0,36% | 1,91 | 1,9168 | 1,90 | 6.334 |
| 17 Abr 2024 | 1,91 | -0,05 | -2,60% | 1,9628 | 1,965 | 1,91 | 6.600 |
| 16 Abr 2024 | 1,961 | -0,15 | -7,15% | 1,984 | 2,0185 | 1,961 | 11.016 |
| 15 Abr 2024 | 2,112 | -0,09 | -4,00% | 2,2065 | 2,2065 | 2,0725 | 7.613 |
| 12 Abr 2024 | 2,20 | -0,28 | -11,43% | 2,297 | 2,298 | 2,20 | 26.534 |
| 11 Abr 2024 | 2,484 | 0,14 | 5,79% | 2,50 | 2,50 | 2,484 | 2.492 |
| 10 Abr 2024 | 2,348 | 0,10 | 4,38% | 2,474 | 2,4785 | 2,348 | 10.293 |
| 09 Abr 2024 | 2,2495 | 0,10 | 4,48% | 2,1515 | 2,2495 | 2,1515 | 3.022 |
| 08 Abr 2024 | 2,153 | 0,02 | 0,80% | 2,162 | 2,162 | 2,1315 | 700 |
| 05 Abr 2024 | 2,136 | -0,07 | -3,35% | 2,136 | 2,136 | 2,136 | 1.420 |
