Cotações Históricas 3LAP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 33,99 | 0,63 | 1,87% | 32,485 | 33,99 | 32,22 | 585 |
28 Jun 2024 | 33,365 | 0,00 | 0,00% | 33,365 | 33,365 | 33,365 | 0 |
27 Jun 2024 | 33,365 | 0,81 | 2,49% | 33,90 | 33,90 | 33,365 | 627 |
26 Jun 2024 | 32,555 | 0,44 | 1,35% | 31,555 | 32,555 | 31,555 | 35 |
25 Jun 2024 | 32,12 | 1,62 | 5,31% | 31,465 | 32,555 | 31,465 | 212 |
24 Jun 2024 | 30,50 | -1,43 | -4,46% | 30,50 | 30,50 | 30,50 | 10 |
21 Jun 2024 | 31,925 | 0,47 | 1,49% | 31,925 | 31,925 | 31,925 | 95 |
20 Jun 2024 | 31,455 | -2,46 | -7,24% | 32,955 | 32,955 | 31,455 | 360 |
19 Jun 2024 | 33,91 | 0,09 | 0,27% | 33,61 | 33,91 | 33,61 | 332 |
18 Jun 2024 | 33,82 | -0,91 | -2,61% | 35,44 | 35,50 | 33,805 | 460 |
17 Jun 2024 | 34,725 | 1,33 | 3,97% | 34,085 | 34,725 | 34,08 | 251 |
14 Jun 2024 | 33,40 | 0,31 | 0,94% | 33,62 | 33,62 | 33,36 | 138 |
13 Jun 2024 | 33,09 | -2,11 | -5,99% | 33,105 | 35,005 | 33,09 | 2.372 |
12 Jun 2024 | 35,20 | 5,54 | 18,66% | 31,54 | 35,445 | 30,025 | 1.574 |
11 Jun 2024 | 29,665 | 3,62 | 13,88% | 25,21 | 29,665 | 25,21 | 1.456 |
10 Jun 2024 | 26,05 | -0,05 | -0,19% | 26,445 | 27,315 | 26,05 | 231 |
07 Jun 2024 | 26,10 | 0,10 | 0,38% | 25,925 | 26,10 | 25,56 | 562 |
06 Jun 2024 | 26,00 | -0,38 | -1,44% | 26,11 | 26,315 | 26,00 | 622 |
05 Jun 2024 | 26,38 | 1,16 | 4,58% | 25,515 | 26,38 | 25,515 | 388 |
04 Jun 2024 | 25,225 | -0,04 | -0,16% | 25,225 | 25,225 | 25,225 | 10 |
03 Jun 2024 | 25,265 | 1,34 | 5,58% | 25,58 | 25,58 | 25,265 | 140 |
31 Mai 2024 | 23,93 | -0,93 | -3,72% | 23,93 | 23,93 | 23,93 | 60 |
30 Mai 2024 | 24,855 | -0,01 | -0,04% | 24,48 | 24,855 | 23,975 | 270 |
29 Mai 2024 | 24,865 | 0,15 | 0,61% | 23,765 | 24,865 | 23,765 | 150 |
28 Mai 2024 | 24,715 | 1,02 | 4,28% | 25,055 | 25,85 | 24,345 | 390 |
27 Mai 2024 | 23,70 | 0,00 | 0,00% | 23,70 | 23,70 | 23,70 | 110 |
24 Mai 2024 | 23,70 | -0,16 | -0,67% | 23,36 | 23,70 | 23,36 | 2.825 |
23 Mai 2024 | 23,86 | -1,14 | -4,56% | 24,44 | 24,44 | 23,86 | 310 |
22 Mai 2024 | 25,00 | -0,18 | -0,71% | 24,835 | 25,00 | 24,835 | 114 |
21 Mai 2024 | 25,18 | 0,98 | 4,05% | 24,47 | 25,18 | 24,47 | 541 |
20 Mai 2024 | 24,20 | 0,00 | 0,00% | 24,20 | 24,20 | 24,20 | 0 |
17 Mai 2024 | 24,20 | -0,08 | -0,33% | 24,20 | 24,20 | 24,20 | 3.212 |
16 Mai 2024 | 24,28 | 0,29 | 1,21% | 25,115 | 25,115 | 24,28 | 875 |
15 Mai 2024 | 23,99 | 0,97 | 4,24% | 23,30 | 24,00 | 23,155 | 253 |
14 Mai 2024 | 23,015 | 0,30 | 1,30% | 22,93 | 23,34 | 22,93 | 530 |
13 Mai 2024 | 22,72 | 0,74 | 3,37% | 22,795 | 22,795 | 22,72 | 120 |
10 Mai 2024 | 21,98 | 0,11 | 0,50% | 21,80 | 21,98 | 21,80 | 46 |
09 Mai 2024 | 21,87 | 0,00 | 0,00% | 21,87 | 21,87 | 21,87 | 0 |
08 Mai 2024 | 21,87 | -0,08 | -0,36% | 21,675 | 21,96 | 21,63 | 4.717 |
07 Mai 2024 | 21,95 | 0,69 | 3,25% | 21,95 | 22,31 | 21,95 | 395 |
06 Mai 2024 | 21,26 | -1,03 | -4,62% | 21,26 | 21,26 | 21,26 | 30 |
03 Mai 2024 | 22,29 | 3,78 | 20,42% | 20,85 | 22,925 | 20,85 | 5.841 |
02 Mai 2024 | 18,51 | -0,49 | -2,59% | 18,634 | 18,634 | 18,51 | 100 |
30 Abr 2024 | 19,002 | -0,70 | -3,54% | 19,002 | 19,002 | 19,002 | 140 |
29 Abr 2024 | 19,70 | 1,30 | 7,07% | 18,40 | 19,70 | 18,40 | 2.117 |
26 Abr 2024 | 18,40 | 0,74 | 4,17% | 18,036 | 18,40 | 18,036 | 423 |
25 Abr 2024 | 17,664 | 0,24 | 1,37% | 17,488 | 18,10 | 17,488 | 599 |
24 Abr 2024 | 17,426 | 0,64 | 3,79% | 17,20 | 17,426 | 17,20 | 88 |
23 Abr 2024 | 16,79 | 0,28 | 1,68% | 16,80 | 16,80 | 16,684 | 742 |
22 Abr 2024 | 16,512 | -0,02 | -0,11% | 16,86 | 16,982 | 16,512 | 1.160 |
19 Abr 2024 | 16,53 | -1,15 | -6,49% | 16,53 | 16,53 | 16,53 | 75 |
18 Abr 2024 | 17,678 | -0,60 | -3,28% | 17,65 | 17,678 | 17,65 | 1.323 |
17 Abr 2024 | 18,278 | -0,77 | -4,05% | 18,15 | 18,278 | 18,15 | 158 |
16 Abr 2024 | 19,05 | -1,59 | -7,68% | 19,05 | 19,05 | 19,05 | 450 |
15 Abr 2024 | 20,635 | 0,00 | 0,00% | 20,635 | 20,635 | 20,635 | 0 |
12 Abr 2024 | 20,635 | 2,55 | 14,12% | 19,50 | 21,295 | 19,46 | 1.363 |
11 Abr 2024 | 18,082 | 0,56 | 3,22% | 18,082 | 18,082 | 18,082 | 50 |
10 Abr 2024 | 17,518 | -0,21 | -1,18% | 18,094 | 18,114 | 17,518 | 200 |
09 Abr 2024 | 17,728 | -0,99 | -5,30% | 18,11 | 18,11 | 17,728 | 39 |
08 Abr 2024 | 18,72 | 0,59 | 3,24% | 18,72 | 18,72 | 18,72 | 15 |
05 Abr 2024 | 18,132 | -0,40 | -2,18% | 18,00 | 18,132 | 18,00 | 60 |
04 Abr 2024 | 18,536 | 1,32 | 7,64% | 18,20 | 18,536 | 18,20 | 634 |
03 Abr 2024 | 17,22 | -2,43 | -12,35% | 17,892 | 17,892 | 17,22 | 76 |