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 3HCS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3,495 | 0,08 | 2,19% | 3,42 | 3,55 | 3,42 | 50.711 |
| 13 Jun 2024 | 3,42 | 0,22 | 6,87% | 3,312 | 3,42 | 3,2945 | 22.522 |
| 12 Jun 2024 | 3,20 | -0,28 | -7,91% | 3,4045 | 3,4045 | 3,1895 | 23.189 |
| 11 Jun 2024 | 3,475 | 0,13 | 3,89% | 3,392 | 3,553 | 3,392 | 48.799 |
| 10 Jun 2024 | 3,345 | -0,09 | -2,56% | 3,322 | 3,3815 | 3,322 | 51.867 |
| 07 Jun 2024 | 3,433 | 0,41 | 13,51% | 3,2035 | 3,433 | 3,2035 | 91.542 |
| 06 Jun 2024 | 3,0245 | -0,28 | -8,46% | 3,128 | 3,1605 | 3,0185 | 174.538 |
| 05 Jun 2024 | 3,304 | -0,01 | -0,18% | 3,327 | 3,38 | 3,258 | 16.744 |
| 04 Jun 2024 | 3,31 | 0,22 | 7,19% | 3,125 | 3,35 | 3,116 | 94.987 |
| 03 Jun 2024 | 3,088 | -0,19 | -5,70% | 3,19 | 3,2145 | 3,048 | 162.654 |
| 31 Mai 2024 | 3,2745 | 0,16 | 5,14% | 3,1435 | 3,285 | 3,068 | 121.260 |
| 30 Mai 2024 | 3,1145 | 0,24 | 8,29% | 3,082 | 3,174 | 3,04 | 170.431 |
| 29 Mai 2024 | 2,876 | 0,07 | 2,55% | 2,744 | 2,93 | 2,74 | 171.141 |
| 28 Mai 2024 | 2,8045 | 0,00 | -0,07% | 2,828 | 2,855 | 2,677 | 23.596 |
| 27 Mai 2024 | 2,8065 | -0,14 | -4,86% | 2,95 | 2,95 | 2,786 | 22.359 |
| 24 Mai 2024 | 2,95 | 0,08 | 2,90% | 2,9145 | 2,95 | 2,8605 | 136.426 |
| 23 Mai 2024 | 2,867 | 0,07 | 2,39% | 2,881 | 2,939 | 2,7735 | 148.482 |
| 22 Mai 2024 | 2,80 | 0,43 | 17,92% | 2,5165 | 2,82 | 2,51 | 285.917 |
| 21 Mai 2024 | 2,3745 | -0,13 | -5,02% | 2,4695 | 2,494 | 2,32 | 233.654 |
| 20 Mai 2024 | 2,50 | -0,05 | -1,77% | 2,4275 | 2,5755 | 2,40 | 91.591 |
| 17 Mai 2024 | 2,545 | -0,28 | -9,75% | 2,6685 | 2,731 | 2,51 | 137.002 |
| 16 Mai 2024 | 2,82 | 0,04 | 1,44% | 2,686 | 2,8515 | 2,57 | 87.546 |
| 15 Mai 2024 | 2,78 | 0,09 | 3,35% | 2,429 | 2,90 | 2,381 | 243.291 |
| 14 Mai 2024 | 2,69 | -0,41 | -13,21% | 2,947 | 2,97 | 2,6425 | 83.036 |
| 13 Mai 2024 | 3,0995 | -0,23 | -6,85% | 3,23 | 3,23 | 3,0895 | 56.732 |
| 10 Mai 2024 | 3,3275 | -0,13 | -3,69% | 3,203 | 3,33 | 3,07 | 189.168 |
| 09 Mai 2024 | 3,455 | -0,08 | -2,24% | 3,56 | 3,56 | 3,435 | 12.345 |
| 08 Mai 2024 | 3,534 | 0,16 | 4,79% | 3,55 | 3,6085 | 3,53 | 8.846 |
| 07 Mai 2024 | 3,3725 | 0,00 | -0,01% | 3,421 | 3,4645 | 3,3725 | 35.201 |
| 06 Mai 2024 | 3,373 | -0,20 | -5,49% | 3,385 | 3,395 | 3,319 | 62.262 |
| 03 Mai 2024 | 3,569 | -0,15 | -3,93% | 3,623 | 3,623 | 3,50 | 24.336 |
| 02 Mai 2024 | 3,715 | 0,23 | 6,51% | 3,4915 | 3,728 | 3,487 | 54.604 |
| 30 Abr 2024 | 3,488 | 0,13 | 3,96% | 3,2945 | 3,50 | 3,285 | 44.441 |
| 29 Abr 2024 | 3,355 | -0,16 | -4,57% | 3,461 | 3,48 | 3,35 | 41.892 |
| 26 Abr 2024 | 3,5155 | -0,04 | -1,17% | 3,442 | 3,57 | 3,41 | 92.999 |
| 25 Abr 2024 | 3,557 | -0,12 | -3,33% | 3,616 | 3,6305 | 3,48 | 23.048 |
| 24 Abr 2024 | 3,6795 | -0,14 | -3,64% | 3,721 | 3,746 | 3,6795 | 8.474 |
| 23 Abr 2024 | 3,8185 | 0,09 | 2,39% | 3,8505 | 3,9045 | 3,8185 | 47.112 |
| 22 Abr 2024 | 3,7295 | 0,04 | 1,15% | 3,65 | 3,745 | 3,59 | 99.220 |
| 19 Abr 2024 | 3,687 | -0,13 | -3,48% | 3,7735 | 3,792 | 3,61 | 31.610 |
| 18 Abr 2024 | 3,82 | -0,20 | -5,05% | 3,861 | 3,94 | 3,817 | 26.595 |
| 17 Abr 2024 | 4,023 | -0,18 | -4,21% | 4,10 | 4,10 | 3,978 | 3.385 |
| 16 Abr 2024 | 4,20 | 0,01 | 0,30% | 4,14 | 4,25 | 4,12 | 8.346 |
| 15 Abr 2024 | 4,1875 | 0,01 | 0,16% | 4,1445 | 4,265 | 4,091 | 6.977 |
| 12 Abr 2024 | 4,181 | -0,21 | -4,72% | 4,2225 | 4,2225 | 4,05 | 67.506 |
| 11 Abr 2024 | 4,388 | 0,17 | 3,91% | 4,2435 | 4,41 | 4,2435 | 21.099 |
| 10 Abr 2024 | 4,223 | -0,02 | -0,40% | 4,12 | 4,331 | 4,1045 | 30.244 |
| 09 Abr 2024 | 4,24 | -0,01 | -0,33% | 4,2415 | 4,246 | 4,0665 | 11.047 |
| 08 Abr 2024 | 4,254 | -0,14 | -3,29% | 4,3385 | 4,3385 | 4,15 | 6.868 |
| 05 Abr 2024 | 4,3985 | 0,07 | 1,65% | 4,4085 | 4,4365 | 4,3665 | 15.705 |
| 04 Abr 2024 | 4,327 | -0,16 | -3,49% | 4,3695 | 4,412 | 4,2895 | 53.271 |
| 03 Abr 2024 | 4,4835 | -0,48 | -9,66% | 4,8655 | 4,9295 | 4,4835 | 30.449 |
| 02 Abr 2024 | 4,963 | -0,21 | -4,06% | 4,9995 | 4,9995 | 4,89 | 6.981 |
| 28 Mar 2024 | 5,173 | -0,08 | -1,47% | 5,252 | 5,26 | 5,173 | 12.961 |
| 27 Mar 2024 | 5,25 | 0,06 | 1,16% | 5,273 | 5,32 | 5,194 | 4.927 |
| 26 Mar 2024 | 5,19 | 0,01 | 0,23% | 5,239 | 5,239 | 5,134 | 18.588 |
| 25 Mar 2024 | 5,178 | 0,00 | 0,00% | 5,178 | 5,178 | 5,178 | 0 |
| 22 Mar 2024 | 5,178 | 0,19 | 3,74% | 5,121 | 5,198 | 5,104 | 12.535 |
| 21 Mar 2024 | 4,9915 | -0,03 | -0,57% | 4,7745 | 5,007 | 4,7745 | 6.726 |
| 20 Mar 2024 | 5,02 | 0,10 | 2,09% | 4,9905 | 5,076 | 4,9805 | 49.937 |
| 19 Mar 2024 | 4,917 | 0,25 | 5,36% | 4,782 | 4,93 | 4,7815 | 96.205 |
| 18 Mar 2024 | 4,667 | -0,04 | -0,83% | 4,763 | 4,776 | 4,60 | 49.479 |
