Cotações Históricas 3LCO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 29,24 | -4,09 | -12,27% | 32,50 | 32,50 | 28,66 | 4.252 |
30 Mai 2024 | 33,33 | -0,67 | -1,97% | 33,23 | 37,895 | 33,23 | 1.683 |
29 Mai 2024 | 34,00 | -0,48 | -1,39% | 36,295 | 36,295 | 34,00 | 1.281 |
28 Mai 2024 | 34,48 | 1,79 | 5,48% | 32,50 | 34,695 | 31,37 | 4.536 |
27 Mai 2024 | 32,69 | -0,11 | -0,34% | 32,70 | 34,275 | 32,69 | 124 |
24 Mai 2024 | 32,80 | 3,80 | 13,10% | 28,055 | 33,00 | 27,75 | 2.280 |
23 Mai 2024 | 29,00 | -3,30 | -10,20% | 33,175 | 34,515 | 28,79 | 4.845 |
22 Mai 2024 | 32,295 | 3,44 | 11,92% | 30,86 | 32,295 | 29,695 | 2.880 |
21 Mai 2024 | 28,855 | 4,04 | 16,28% | 31,29 | 33,62 | 28,845 | 4.442 |
20 Mai 2024 | 24,815 | 0,95 | 3,98% | 24,465 | 24,905 | 23,50 | 6.693 |
17 Mai 2024 | 23,865 | -0,62 | -2,53% | 23,535 | 24,75 | 21,535 | 5.119 |
16 Mai 2024 | 24,485 | -3,10 | -11,22% | 28,89 | 29,565 | 24,485 | 1.283 |
15 Mai 2024 | 27,58 | 2,67 | 10,72% | 24,50 | 27,845 | 24,50 | 904 |
14 Mai 2024 | 24,91 | 0,86 | 3,58% | 21,65 | 24,91 | 21,00 | 1.776 |
13 Mai 2024 | 24,05 | -0,95 | -3,80% | 24,57 | 25,56 | 24,00 | 3.336 |
10 Mai 2024 | 25,00 | -2,50 | -9,09% | 28,59 | 29,255 | 24,925 | 3.192 |
09 Mai 2024 | 27,50 | -0,72 | -2,55% | 27,615 | 28,27 | 25,115 | 1.968 |
08 Mai 2024 | 28,22 | -3,88 | -12,07% | 28,93 | 28,93 | 25,60 | 2.533 |
07 Mai 2024 | 32,095 | -3,02 | -8,59% | 35,76 | 35,76 | 31,805 | 217 |
06 Mai 2024 | 35,11 | 0,84 | 2,47% | 35,11 | 38,00 | 35,11 | 703 |
03 Mai 2024 | 34,265 | 1,43 | 4,36% | 33,59 | 36,555 | 30,93 | 2.576 |
02 Mai 2024 | 32,835 | 4,00 | 13,87% | 29,30 | 33,50 | 28,905 | 1.823 |
30 Abr 2024 | 28,835 | -7,88 | -21,46% | 35,805 | 35,805 | 28,33 | 3.051 |
29 Abr 2024 | 36,715 | -1,28 | -3,37% | 39,205 | 39,205 | 35,46 | 1.753 |
26 Abr 2024 | 37,995 | 2,40 | 6,73% | 36,905 | 39,34 | 36,79 | 496 |
25 Abr 2024 | 35,60 | -4,15 | -10,44% | 36,00 | 36,505 | 31,80 | 526 |
24 Abr 2024 | 39,75 | -2,32 | -5,51% | 43,75 | 44,915 | 39,75 | 175 |
23 Abr 2024 | 42,07 | 8,05 | 23,66% | 37,745 | 43,86 | 36,67 | 3.135 |
22 Abr 2024 | 34,02 | -4,99 | -12,79% | 34,775 | 38,105 | 33,00 | 1.109 |
19 Abr 2024 | 39,01 | -0,30 | -0,75% | 39,22 | 39,22 | 36,86 | 1.178 |
18 Abr 2024 | 39,305 | 6,81 | 20,94% | 32,985 | 39,305 | 32,06 | 303 |
17 Abr 2024 | 32,50 | 1,31 | 4,20% | 35,445 | 36,80 | 31,265 | 2.148 |
16 Abr 2024 | 31,19 | -16,14 | -34,10% | 39,17 | 40,225 | 30,00 | 3.127 |
15 Abr 2024 | 47,33 | -12,36 | -20,71% | 51,58 | 54,36 | 46,80 | 2.305 |
12 Abr 2024 | 59,69 | 3,62 | 6,46% | 61,02 | 63,23 | 59,69 | 966 |
11 Abr 2024 | 56,07 | 3,06 | 5,77% | 55,78 | 59,12 | 55,34 | 1.256 |
10 Abr 2024 | 53,01 | 2,47 | 4,89% | 51,70 | 53,01 | 47,00 | 589 |
09 Abr 2024 | 50,54 | -9,97 | -16,48% | 56,40 | 58,20 | 50,00 | 1.973 |
08 Abr 2024 | 60,51 | 5,51 | 10,02% | 56,95 | 60,82 | 56,95 | 1.212 |
05 Abr 2024 | 55,00 | -6,83 | -11,05% | 59,00 | 59,00 | 51,95 | 3.571 |
04 Abr 2024 | 61,83 | 4,82 | 8,45% | 57,44 | 64,78 | 57,44 | 540 |
03 Abr 2024 | 57,01 | 2,77 | 5,11% | 54,93 | 60,87 | 54,48 | 486 |
02 Abr 2024 | 54,24 | -14,96 | -21,62% | 54,96 | 58,39 | 48,95 | 4.724 |
28 Mar 2024 | 69,20 | 3,62 | 5,52% | 69,50 | 72,00 | 64,11 | 2.784 |
27 Mar 2024 | 65,58 | -12,70 | -16,22% | 72,77 | 77,22 | 62,97 | 3.117 |
26 Mar 2024 | 78,28 | -1,86 | -2,32% | 86,00 | 88,73 | 74,28 | 1.922 |
25 Mar 2024 | 80,14 | 16,04 | 25,02% | 70,94 | 84,02 | 68,22 | 6.240 |
22 Mar 2024 | 64,10 | -11,23 | -14,91% | 72,25 | 72,64 | 61,29 | 1.866 |
21 Mar 2024 | 75,33 | 22,43 | 42,40% | 67,01 | 78,30 | 60,75 | 6.282 |
20 Mar 2024 | 52,90 | 6,24 | 13,37% | 46,29 | 55,00 | 44,955 | 6.634 |
19 Mar 2024 | 46,66 | -10,36 | -18,17% | 46,85 | 48,15 | 38,45 | 17.826 |
18 Mar 2024 | 57,02 | 4,44 | 8,44% | 55,56 | 57,41 | 53,51 | 1.925 |
15 Mar 2024 | 52,58 | 4,25 | 8,79% | 46,62 | 56,71 | 40,80 | 2.429 |
14 Mar 2024 | 48,33 | -25,12 | -34,20% | 69,47 | 70,06 | 48,00 | 5.865 |
13 Mar 2024 | 73,45 | 6,31 | 9,40% | 70,81 | 78,53 | 62,18 | 1.829 |
12 Mar 2024 | 67,14 | -11,86 | -15,01% | 72,50 | 72,50 | 59,00 | 7.896 |
11 Mar 2024 | 79,00 | 10,64 | 15,56% | 83,04 | 83,48 | 68,71 | 9.337 |
08 Mar 2024 | 68,36 | 11,08 | 19,34% | 60,05 | 76,00 | 57,44 | 7.896 |
07 Mar 2024 | 57,28 | 4,59 | 8,71% | 55,00 | 61,34 | 53,98 | 1.718 |
06 Mar 2024 | 52,69 | 4,69 | 9,77% | 51,17 | 54,15 | 48,25 | 2.560 |
05 Mar 2024 | 48,00 | 0,38 | 0,79% | 52,07 | 57,71 | 44,835 | 24.062 |