Cotações Históricas 3HCL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 17,888 | -0,84 | -4,51% | 18,194 | 18,45 | 17,76 | 35.905 |
12 Jun 2024 | 18,732 | 0,99 | 5,57% | 18,052 | 18,98 | 17,95 | 34.313 |
11 Jun 2024 | 17,744 | -0,54 | -2,94% | 17,886 | 18,036 | 17,20 | 25.112 |
10 Jun 2024 | 18,282 | 0,58 | 3,29% | 18,50 | 18,538 | 18,022 | 13.255 |
07 Jun 2024 | 17,70 | -2,30 | -11,50% | 19,372 | 19,45 | 17,60 | 62.352 |
06 Jun 2024 | 20,00 | 1,68 | 9,16% | 19,426 | 20,00 | 19,20 | 45.230 |
05 Jun 2024 | 18,322 | -0,13 | -0,68% | 18,252 | 18,70 | 18,04 | 13.963 |
04 Jun 2024 | 18,448 | -1,51 | -7,55% | 19,744 | 19,886 | 18,102 | 37.658 |
03 Jun 2024 | 19,954 | 0,95 | 5,02% | 19,386 | 20,40 | 19,19 | 17.826 |
31 Mai 2024 | 19,00 | -0,85 | -4,28% | 20,00 | 20,145 | 18,75 | 58.138 |
30 Mai 2024 | 19,85 | -1,88 | -8,65% | 20,34 | 20,79 | 19,40 | 64.978 |
29 Mai 2024 | 21,73 | -0,83 | -3,68% | 22,87 | 22,87 | 21,13 | 35.409 |
28 Mai 2024 | 22,56 | 0,36 | 1,62% | 22,025 | 23,20 | 21,605 | 22.419 |
27 Mai 2024 | 22,20 | 0,95 | 4,47% | 21,26 | 22,57 | 21,26 | 15.742 |
24 Mai 2024 | 21,25 | -0,62 | -2,81% | 21,785 | 22,12 | 21,25 | 21.726 |
23 Mai 2024 | 21,865 | -0,62 | -2,74% | 21,725 | 22,90 | 21,32 | 49.073 |
22 Mai 2024 | 22,48 | -4,45 | -16,51% | 25,735 | 25,735 | 22,20 | 163.375 |
21 Mai 2024 | 26,925 | 1,33 | 5,18% | 25,935 | 27,625 | 25,58 | 62.475 |
20 Mai 2024 | 25,60 | 0,30 | 1,19% | 26,355 | 26,625 | 24,895 | 76.456 |
17 Mai 2024 | 25,30 | 2,32 | 10,10% | 24,20 | 25,60 | 23,825 | 104.964 |
16 Mai 2024 | 22,98 | -0,72 | -3,02% | 24,07 | 25,20 | 22,68 | 98.108 |
15 Mai 2024 | 23,695 | -0,51 | -2,11% | 26,43 | 26,89 | 22,50 | 160.537 |
14 Mai 2024 | 24,205 | 2,77 | 12,92% | 22,425 | 24,55 | 22,30 | 59.317 |
13 Mai 2024 | 21,435 | 1,22 | 6,01% | 20,595 | 21,435 | 20,53 | 24.650 |
10 Mai 2024 | 20,22 | 0,92 | 4,77% | 20,75 | 21,48 | 19,834 | 75.810 |
09 Mai 2024 | 19,30 | 0,35 | 1,87% | 18,89 | 19,45 | 18,788 | 11.230 |
08 Mai 2024 | 18,946 | -0,95 | -4,76% | 18,974 | 19,084 | 18,598 | 24.222 |
07 Mai 2024 | 19,892 | 0,07 | 0,37% | 19,57 | 19,934 | 19,30 | 28.924 |
06 Mai 2024 | 19,818 | 0,95 | 5,03% | 19,80 | 20,16 | 19,542 | 26.917 |
03 Mai 2024 | 18,868 | 0,35 | 1,87% | 18,476 | 19,276 | 18,476 | 84.099 |
02 Mai 2024 | 18,522 | -1,08 | -5,50% | 19,498 | 19,55 | 18,13 | 63.584 |
30 Abr 2024 | 19,60 | -0,86 | -4,20% | 20,79 | 20,91 | 19,272 | 34.624 |
29 Abr 2024 | 20,46 | 1,09 | 5,62% | 19,792 | 20,46 | 19,76 | 26.975 |
26 Abr 2024 | 19,372 | 0,21 | 1,07% | 19,876 | 19,972 | 19,20 | 45.257 |
25 Abr 2024 | 19,166 | 0,53 | 2,83% | 18,986 | 19,658 | 18,978 | 85.823 |
24 Abr 2024 | 18,638 | 0,70 | 3,93% | 18,694 | 18,85 | 18,388 | 52.225 |
23 Abr 2024 | 17,934 | -0,68 | -3,66% | 18,05 | 18,124 | 17,68 | 45.899 |
22 Abr 2024 | 18,616 | -0,19 | -1,03% | 18,976 | 19,416 | 18,616 | 68.927 |
19 Abr 2024 | 18,81 | 0,57 | 3,13% | 18,51 | 19,20 | 18,38 | 60.641 |
18 Abr 2024 | 18,24 | 0,74 | 4,23% | 17,976 | 18,28 | 17,646 | 68.577 |
17 Abr 2024 | 17,50 | 0,72 | 4,29% | 16,976 | 17,60 | 16,834 | 53.242 |
16 Abr 2024 | 16,78 | -0,46 | -2,65% | 17,062 | 17,20 | 16,50 | 61.797 |
15 Abr 2024 | 17,236 | 0,38 | 2,24% | 17,014 | 17,328 | 16,55 | 52.924 |
12 Abr 2024 | 16,858 | 0,96 | 6,03% | 16,746 | 17,40 | 16,60 | 114.053 |
11 Abr 2024 | 15,90 | -0,23 | -1,43% | 16,266 | 16,406 | 15,876 | 34.642 |
10 Abr 2024 | 16,13 | 0,00 | 0,02% | 16,594 | 16,772 | 15,894 | 72.688 |
09 Abr 2024 | 16,126 | 0,13 | 0,81% | 16,046 | 16,666 | 15,874 | 62.352 |
08 Abr 2024 | 15,996 | 0,44 | 2,80% | 15,642 | 16,43 | 15,552 | 55.222 |
05 Abr 2024 | 15,56 | -0,13 | -0,84% | 15,342 | 15,674 | 15,306 | 22.380 |
04 Abr 2024 | 15,692 | 0,42 | 2,75% | 15,628 | 15,858 | 15,27 | 39.715 |
03 Abr 2024 | 15,272 | 1,19 | 8,44% | 14,35 | 15,28 | 14,10 | 69.375 |
02 Abr 2024 | 14,084 | 0,72 | 5,40% | 14,102 | 14,35 | 14,038 | 21.680 |
28 Mar 2024 | 13,362 | 0,09 | 0,68% | 13,316 | 13,492 | 13,20 | 16.960 |
27 Mar 2024 | 13,272 | -0,12 | -0,90% | 13,13 | 13,284 | 12,90 | 12.907 |
26 Mar 2024 | 13,392 | -0,10 | -0,76% | 13,148 | 13,482 | 13,122 | 6.505 |
25 Mar 2024 | 13,494 | 0,10 | 0,75% | 13,59 | 13,59 | 13,32 | 2.414 |
22 Mar 2024 | 13,394 | -0,38 | -2,77% | 13,51 | 13,57 | 13,30 | 7.004 |
21 Mar 2024 | 13,776 | 0,02 | 0,16% | 14,21 | 14,22 | 13,66 | 12.531 |
20 Mar 2024 | 13,754 | -0,27 | -1,91% | 13,79 | 13,892 | 13,52 | 24.964 |
19 Mar 2024 | 14,022 | -0,59 | -4,01% | 14,416 | 14,444 | 13,824 | 31.872 |
18 Mar 2024 | 14,608 | 0,05 | 0,33% | 14,362 | 14,866 | 14,27 | 25.632 |