Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 3LTS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2,9035 | -0,18 | -5,73% | 3,185 | 3,21 | 2,88 | 10.299 |
| 13 Jun 2024 | 3,08 | 0,28 | 10,00% | 3,1675 | 3,419 | 2,9885 | 200.844 |
| 12 Jun 2024 | 2,80 | 0,39 | 16,18% | 2,4725 | 2,80 | 2,4295 | 18.356 |
| 11 Jun 2024 | 2,41 | -0,34 | -12,36% | 2,6845 | 2,6845 | 2,40 | 18.316 |
| 10 Jun 2024 | 2,75 | -0,05 | -1,79% | 2,8475 | 2,8475 | 2,75 | 6.016 |
| 07 Jun 2024 | 2,80 | 0,20 | 7,69% | 2,8625 | 2,8625 | 2,779 | 3.813 |
| 06 Jun 2024 | 2,60 | -0,07 | -2,77% | 2,666 | 2,7135 | 2,572 | 27.539 |
| 05 Jun 2024 | 2,674 | -0,07 | -2,71% | 2,7195 | 2,745 | 2,5725 | 39.821 |
| 04 Jun 2024 | 2,7485 | -0,17 | -5,82% | 2,773 | 2,773 | 2,64 | 21.420 |
| 03 Jun 2024 | 2,9185 | 0,19 | 6,90% | 2,856 | 3,012 | 2,8195 | 2.529 |
| 31 Mai 2024 | 2,73 | -0,14 | -5,03% | 2,811 | 2,9345 | 2,73 | 1.723 |
| 30 Mai 2024 | 2,8745 | 0,17 | 6,19% | 2,71 | 3,059 | 2,691 | 27.773 |
| 29 Mai 2024 | 2,707 | -0,01 | -0,40% | 2,6825 | 2,8205 | 2,6815 | 2.047 |
| 28 Mai 2024 | 2,718 | -0,06 | -2,27% | 2,8905 | 2,9115 | 2,6385 | 38.720 |
| 27 Mai 2024 | 2,781 | -0,07 | -2,51% | 2,7765 | 2,781 | 2,7765 | 19.446 |
| 24 Mai 2024 | 2,8525 | 0,03 | 1,12% | 2,7215 | 2,8525 | 2,6775 | 14.181 |
| 23 Mai 2024 | 2,821 | -0,22 | -7,26% | 3,0135 | 3,118 | 2,78 | 30.513 |
| 22 Mai 2024 | 3,042 | 0,10 | 3,28% | 3,2015 | 3,2015 | 3,04 | 21.288 |
| 21 Mai 2024 | 2,9455 | 0,19 | 6,95% | 2,739 | 2,9815 | 2,70 | 26.131 |
| 20 Mai 2024 | 2,754 | -0,13 | -4,38% | 2,905 | 2,946 | 2,7285 | 90.120 |
| 17 Mai 2024 | 2,88 | 0,09 | 3,32% | 2,7875 | 2,916 | 2,7465 | 18.221 |
| 16 Mai 2024 | 2,7875 | 0,00 | 0,02% | 2,8155 | 2,8155 | 2,651 | 19.843 |
| 15 Mai 2024 | 2,787 | -0,17 | -5,84% | 2,985 | 3,1255 | 2,7225 | 36.769 |
| 14 Mai 2024 | 2,96 | 0,25 | 9,27% | 2,699 | 2,9865 | 2,65 | 15.024 |
| 13 Mai 2024 | 2,709 | 0,15 | 5,74% | 2,55 | 2,8015 | 2,55 | 12.276 |
| 10 Mai 2024 | 2,562 | -0,17 | -6,15% | 2,739 | 2,7955 | 2,50 | 37.828 |
| 09 Mai 2024 | 2,73 | -0,10 | -3,40% | 2,8095 | 2,87 | 2,6955 | 58.838 |
| 08 Mai 2024 | 2,826 | -0,28 | -8,96% | 2,98 | 2,98 | 2,6275 | 45.675 |
| 07 Mai 2024 | 3,104 | -0,18 | -5,57% | 3,361 | 3,3765 | 3,00 | 26.406 |
| 06 Mai 2024 | 3,287 | 0,24 | 7,75% | 3,2315 | 3,501 | 3,204 | 26.697 |
| 03 Mai 2024 | 3,0505 | -0,05 | -1,49% | 3,1585 | 3,3055 | 3,0305 | 40.071 |
| 02 Mai 2024 | 3,0965 | -0,30 | -8,82% | 3,217 | 3,41 | 2,9475 | 27.322 |
| 30 Abr 2024 | 3,396 | -0,53 | -13,52% | 3,9265 | 3,939 | 3,3315 | 52.858 |
| 29 Abr 2024 | 3,927 | 1,09 | 38,57% | 3,071 | 3,927 | 3,071 | 102.824 |
| 26 Abr 2024 | 2,834 | 0,19 | 6,98% | 2,956 | 2,9905 | 2,689 | 34.010 |
| 25 Abr 2024 | 2,649 | 0,21 | 8,57% | 2,4785 | 2,6595 | 2,273 | 66.699 |
| 24 Abr 2024 | 2,44 | 0,61 | 33,12% | 2,57 | 2,625 | 2,3125 | 141.041 |
| 23 Abr 2024 | 1,833 | 0,19 | 11,58% | 1,7136 | 1,855 | 1,70 | 34.512 |
| 22 Abr 2024 | 1,6428 | -0,39 | -19,05% | 1,858 | 1,858 | 1,633 | 72.302 |
| 19 Abr 2024 | 2,0295 | -0,05 | -2,47% | 1,90 | 2,0495 | 1,90 | 31.102 |
| 18 Abr 2024 | 2,081 | -0,23 | -9,82% | 2,2695 | 2,3095 | 2,00 | 75.351 |
| 17 Abr 2024 | 2,3075 | -0,10 | -3,99% | 2,46 | 2,4795 | 2,22 | 30.552 |
| 16 Abr 2024 | 2,4035 | -0,43 | -15,06% | 2,579 | 2,579 | 2,24 | 33.702 |
| 15 Abr 2024 | 2,8295 | -0,34 | -10,71% | 3,125 | 3,125 | 2,78 | 24.377 |
| 12 Abr 2024 | 3,169 | 0,12 | 3,80% | 3,225 | 3,2375 | 3,1435 | 6.050 |
| 11 Abr 2024 | 3,053 | -0,12 | -3,71% | 3,22 | 3,22 | 2,97 | 5.994 |
| 10 Abr 2024 | 3,1705 | -0,10 | -2,92% | 3,4345 | 3,47 | 3,077 | 20.363 |
| 09 Abr 2024 | 3,266 | 0,10 | 3,24% | 3,1885 | 3,513 | 3,13 | 16.150 |
| 08 Abr 2024 | 3,1635 | 0,53 | 20,31% | 3,092 | 3,1735 | 2,9355 | 12.906 |
| 05 Abr 2024 | 2,6295 | -0,50 | -16,06% | 3,177 | 3,189 | 2,5805 | 19.122 |
| 04 Abr 2024 | 3,1325 | 0,19 | 6,55% | 3,0375 | 3,1355 | 2,93 | 14.361 |
| 03 Abr 2024 | 2,94 | 0,10 | 3,61% | 2,8905 | 2,9755 | 2,7495 | 57.089 |
| 02 Abr 2024 | 2,8375 | -0,65 | -18,63% | 3,319 | 3,319 | 2,6405 | 157.567 |
| 28 Mar 2024 | 3,487 | -0,21 | -5,69% | 3,7395 | 3,7395 | 3,431 | 34.134 |
| 27 Mar 2024 | 3,6975 | -0,06 | -1,66% | 3,6515 | 3,77 | 3,432 | 47.105 |
| 26 Mar 2024 | 3,76 | 0,55 | 16,97% | 3,4595 | 3,895 | 3,4595 | 146.633 |
| 25 Mar 2024 | 3,2145 | 0,15 | 4,86% | 3,069 | 3,4045 | 2,9665 | 82.394 |
| 22 Mar 2024 | 3,0655 | -0,29 | -8,71% | 3,242 | 3,2585 | 2,87 | 58.462 |
| 21 Mar 2024 | 3,358 | 0,08 | 2,50% | 3,54 | 3,5795 | 3,319 | 39.516 |
| 20 Mar 2024 | 3,276 | 0,06 | 2,02% | 3,3025 | 3,325 | 3,20 | 36.471 |
| 19 Mar 2024 | 3,211 | -0,07 | -2,12% | 3,3895 | 3,463 | 3,02 | 75.060 |
