Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3LMO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 7,292 | 0,17 | 2,39% | 7,292 | 7,292 | 7,292 | 20 |
| 12 Jun 2024 | 7,122 | -0,58 | -7,54% | 7,819 | 7,819 | 6,778 | 120 |
| 11 Jun 2024 | 7,703 | 0,42 | 5,82% | 7,53 | 7,863 | 7,47 | 225 |
| 10 Jun 2024 | 7,279 | -0,93 | -11,31% | 7,986 | 8,475 | 7,064 | 245 |
| 07 Jun 2024 | 8,207 | -0,50 | -5,73% | 8,53 | 8,53 | 8,064 | 6.834 |
| 06 Jun 2024 | 8,706 | 0,71 | 8,81% | 8,824 | 9,307 | 8,50 | 664 |
| 05 Jun 2024 | 8,001 | 0,90 | 12,64% | 7,247 | 8,126 | 7,18 | 585 |
| 04 Jun 2024 | 7,103 | -0,75 | -9,59% | 7,65 | 7,65 | 6,914 | 80 |
| 03 Jun 2024 | 7,856 | 0,18 | 2,30% | 6,993 | 7,856 | 6,98 | 215 |
| 31 Mai 2024 | 7,679 | -0,98 | -11,34% | 8,502 | 8,502 | 7,679 | 400 |
| 30 Mai 2024 | 8,661 | 1,48 | 20,64% | 8,00 | 8,845 | 8,00 | 687 |
| 29 Mai 2024 | 7,179 | -1,38 | -16,11% | 8,678 | 8,678 | 6,55 | 835 |
| 28 Mai 2024 | 8,558 | -2,82 | -24,77% | 11,66 | 11,66 | 8,003 | 852 |
| 27 Mai 2024 | 11,376 | 0,58 | 5,33% | 12,134 | 12,134 | 11,376 | 430 |
| 24 Mai 2024 | 10,80 | 0,30 | 2,86% | 10,80 | 10,80 | 10,80 | 420 |
| 23 Mai 2024 | 10,50 | 0,60 | 6,02% | 10,354 | 10,686 | 9,788 | 1.719 |
| 22 Mai 2024 | 9,904 | 2,67 | 36,98% | 7,519 | 10,054 | 7,489 | 556 |
| 21 Mai 2024 | 7,23 | 1,17 | 19,39% | 7,184 | 7,23 | 7,153 | 129 |
| 20 Mai 2024 | 6,056 | 0,05 | 0,83% | 6,00 | 6,056 | 6,00 | 55 |
| 17 Mai 2024 | 6,006 | 0,28 | 4,94% | 5,992 | 6,006 | 5,992 | 1.302 |
| 16 Mai 2024 | 5,723 | 0,57 | 11,13% | 5,701 | 5,723 | 5,701 | 40 |
| 15 Mai 2024 | 5,15 | -0,46 | -8,20% | 5,587 | 5,587 | 5,15 | 4.535 |
| 14 Mai 2024 | 5,61 | 0,63 | 12,61% | 5,68 | 5,68 | 5,601 | 435 |
| 13 Mai 2024 | 4,982 | 0,28 | 6,00% | 4,411 | 4,982 | 4,406 | 300 |
| 10 Mai 2024 | 4,70 | -0,53 | -10,20% | 4,858 | 4,9755 | 4,4865 | 11.755 |
| 09 Mai 2024 | 5,234 | 0,27 | 5,51% | 5,133 | 5,234 | 5,086 | 98 |
| 08 Mai 2024 | 4,9605 | 0,00 | 0,00% | 4,9605 | 4,9605 | 4,9605 | 0 |
| 07 Mai 2024 | 4,9605 | 0,24 | 5,04% | 4,9605 | 4,9605 | 4,9605 | 40 |
| 06 Mai 2024 | 4,7225 | -0,70 | -12,90% | 4,9035 | 4,9035 | 4,7225 | 290 |
| 03 Mai 2024 | 5,422 | 0,61 | 12,63% | 5,352 | 5,422 | 5,352 | 130 |
| 02 Mai 2024 | 4,814 | 0,78 | 19,29% | 3,7875 | 4,8555 | 3,7875 | 1.744 |
| 30 Abr 2024 | 4,0355 | 0,15 | 3,86% | 3,9255 | 4,0355 | 3,9255 | 290 |
| 29 Abr 2024 | 3,8855 | 0,46 | 13,31% | 3,6115 | 3,913 | 3,6115 | 235 |
| 26 Abr 2024 | 3,429 | 0,08 | 2,53% | 3,429 | 3,429 | 3,429 | 1.120 |
| 25 Abr 2024 | 3,3445 | -0,30 | -8,12% | 3,6865 | 3,6865 | 3,3445 | 75 |
| 24 Abr 2024 | 3,64 | 0,24 | 7,06% | 3,5215 | 3,64 | 3,5215 | 285 |
| 23 Abr 2024 | 3,40 | 0,53 | 18,38% | 3,224 | 3,40 | 3,224 | 1.470 |
| 22 Abr 2024 | 2,872 | -0,31 | -9,84% | 2,983 | 2,983 | 2,872 | 10.857 |
| 19 Abr 2024 | 3,1855 | -0,04 | -1,09% | 2,94 | 3,1855 | 2,9395 | 1.060 |
| 18 Abr 2024 | 3,2205 | -0,12 | -3,52% | 2,9815 | 3,2205 | 2,9815 | 95 |
| 17 Abr 2024 | 3,338 | 0,00 | 0,00% | 3,338 | 3,338 | 3,338 | 0 |
| 16 Abr 2024 | 3,338 | -0,20 | -5,59% | 3,24 | 3,3835 | 3,1635 | 1.706 |
| 15 Abr 2024 | 3,5355 | 0,00 | 0,00% | 3,5355 | 3,5355 | 3,5355 | 0 |
| 12 Abr 2024 | 3,5355 | 0,12 | 3,62% | 3,4775 | 3,5355 | 3,4775 | 70 |
| 11 Abr 2024 | 3,412 | -0,22 | -5,93% | 3,609 | 3,609 | 3,299 | 210 |
| 10 Abr 2024 | 3,627 | -0,46 | -11,20% | 4,141 | 4,141 | 3,627 | 2.690 |
| 09 Abr 2024 | 4,0845 | 0,79 | 23,83% | 3,301 | 4,2505 | 3,301 | 1.205 |
| 08 Abr 2024 | 3,2985 | 0,16 | 5,05% | 3,14 | 3,2985 | 3,14 | 688 |
| 05 Abr 2024 | 3,14 | -0,05 | -1,71% | 3,14 | 3,14 | 3,14 | 1.261 |
| 04 Abr 2024 | 3,1945 | 0,01 | 0,46% | 3,085 | 3,1945 | 3,085 | 80 |
| 03 Abr 2024 | 3,18 | -0,27 | -7,93% | 3,155 | 3,19 | 3,155 | 672 |
| 02 Abr 2024 | 3,454 | -0,20 | -5,59% | 3,411 | 3,454 | 3,411 | 206 |
| 28 Mar 2024 | 3,6585 | -0,17 | -4,47% | 4,0135 | 4,0135 | 3,6585 | 405 |
| 27 Mar 2024 | 3,8295 | -0,18 | -4,43% | 3,857 | 3,857 | 3,64 | 475 |
| 26 Mar 2024 | 4,007 | 0,30 | 8,15% | 3,973 | 4,007 | 3,973 | 120 |
| 25 Mar 2024 | 3,705 | 0,22 | 6,31% | 3,4645 | 3,705 | 3,4645 | 16.302 |
| 22 Mar 2024 | 3,485 | -0,07 | -1,83% | 3,40 | 3,485 | 3,40 | 225 |
| 21 Mar 2024 | 3,55 | 0,37 | 11,51% | 3,399 | 3,55 | 3,399 | 340 |
| 20 Mar 2024 | 3,1835 | -0,27 | -7,90% | 3,5175 | 3,5175 | 3,1725 | 380 |
| 19 Mar 2024 | 3,4565 | -0,06 | -1,72% | 3,4565 | 3,4565 | 3,4565 | 30 |
| 18 Mar 2024 | 3,517 | 0,36 | 11,32% | 3,4235 | 3,659 | 3,4235 | 837 |
