Cotações Históricas 3OIL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 34,84 | 0,06 | 0,16% | 34,72 | 36,00 | 34,49 | 80.021 |
13 Jun 2024 | 34,785 | 0,73 | 2,14% | 34,22 | 35,30 | 33,715 | 87.712 |
12 Jun 2024 | 34,055 | 0,06 | 0,18% | 34,76 | 35,605 | 33,81 | 155.699 |
11 Jun 2024 | 33,995 | 0,88 | 2,67% | 33,60 | 34,20 | 33,30 | 152.263 |
10 Jun 2024 | 33,11 | 2,21 | 7,15% | 31,28 | 33,11 | 30,95 | 138.750 |
07 Jun 2024 | 30,90 | 0,30 | 0,98% | 30,805 | 31,795 | 30,49 | 131.975 |
06 Jun 2024 | 30,60 | 2,55 | 9,09% | 29,785 | 30,60 | 29,15 | 130.449 |
05 Jun 2024 | 28,05 | -0,37 | -1,30% | 28,275 | 28,93 | 27,87 | 109.326 |
04 Jun 2024 | 28,42 | -1,03 | -3,50% | 28,41 | 28,70 | 27,585 | 258.601 |
03 Jun 2024 | 29,45 | -3,92 | -11,75% | 33,01 | 33,38 | 29,45 | 309.344 |
31 Mai 2024 | 33,37 | -1,43 | -4,11% | 33,90 | 34,88 | 33,16 | 95.992 |
30 Mai 2024 | 34,80 | -1,42 | -3,91% | 35,525 | 35,98 | 34,60 | 148.451 |
29 Mai 2024 | 36,215 | 0,02 | 0,04% | 36,945 | 37,52 | 36,00 | 109.490 |
28 Mai 2024 | 36,20 | 1,30 | 3,72% | 34,90 | 36,25 | 34,84 | 64.329 |
27 Mai 2024 | 34,90 | 1,71 | 5,14% | 34,00 | 34,90 | 33,80 | 82.565 |
24 Mai 2024 | 33,195 | -0,10 | -0,29% | 32,705 | 33,62 | 31,875 | 149.935 |
23 Mai 2024 | 33,29 | -1,07 | -3,10% | 33,325 | 34,88 | 33,15 | 139.913 |
22 Mai 2024 | 34,355 | -1,00 | -2,81% | 33,965 | 34,77 | 33,47 | 305.093 |
21 Mai 2024 | 35,35 | -0,95 | -2,62% | 35,165 | 35,66 | 33,90 | 308.650 |
20 Mai 2024 | 36,30 | 0,60 | 1,68% | 36,505 | 36,90 | 35,33 | 67.434 |
17 Mai 2024 | 35,70 | 0,94 | 2,70% | 35,715 | 36,00 | 35,075 | 49.173 |
16 Mai 2024 | 34,76 | 0,76 | 2,24% | 34,87 | 35,70 | 33,81 | 125.389 |
15 Mai 2024 | 34,00 | 0,43 | 1,28% | 34,50 | 34,53 | 32,18 | 162.405 |
14 Mai 2024 | 33,57 | -1,37 | -3,91% | 35,135 | 35,30 | 33,46 | 60.026 |
13 Mai 2024 | 34,935 | -0,38 | -1,06% | 34,125 | 35,54 | 34,08 | 39.180 |
10 Mai 2024 | 35,31 | 0,01 | 0,03% | 36,29 | 36,30 | 35,255 | 43.876 |
09 Mai 2024 | 35,30 | 0,28 | 0,80% | 35,625 | 36,29 | 35,15 | 77.198 |
08 Mai 2024 | 35,02 | 0,52 | 1,51% | 33,65 | 35,10 | 32,80 | 158.327 |
07 Mai 2024 | 34,50 | -0,21 | -0,59% | 34,68 | 35,15 | 33,505 | 152.694 |
06 Mai 2024 | 34,705 | 0,07 | 0,22% | 34,97 | 35,26 | 34,55 | 77.122 |
03 Mai 2024 | 34,63 | -0,72 | -2,04% | 35,665 | 35,94 | 34,30 | 120.091 |
02 Mai 2024 | 35,35 | -4,45 | -11,18% | 35,945 | 36,46 | 34,68 | 186.073 |
30 Abr 2024 | 39,80 | -0,77 | -1,90% | 40,235 | 41,40 | 38,04 | 59.985 |
29 Abr 2024 | 40,57 | -1,84 | -4,33% | 41,00 | 42,17 | 40,34 | 34.193 |
26 Abr 2024 | 42,405 | 2,64 | 6,63% | 42,26 | 42,84 | 41,46 | 67.665 |
25 Abr 2024 | 39,77 | -1,33 | -3,24% | 40,925 | 41,25 | 39,45 | 121.919 |
24 Abr 2024 | 41,10 | 0,60 | 1,48% | 41,505 | 41,61 | 40,20 | 64.367 |
23 Abr 2024 | 40,50 | 0,90 | 2,27% | 39,90 | 40,89 | 38,12 | 108.240 |
22 Abr 2024 | 39,60 | -0,54 | -1,33% | 38,215 | 39,68 | 37,91 | 138.317 |
19 Abr 2024 | 40,135 | 0,21 | 0,54% | 41,37 | 41,59 | 38,70 | 110.770 |
18 Abr 2024 | 39,92 | -2,78 | -6,51% | 40,245 | 40,835 | 38,635 | 330.449 |
17 Abr 2024 | 42,70 | -1,94 | -4,34% | 44,035 | 44,175 | 42,30 | 161.027 |
16 Abr 2024 | 44,635 | 1,44 | 3,32% | 44,875 | 44,975 | 43,40 | 61.558 |
15 Abr 2024 | 43,20 | -3,10 | -6,70% | 43,53 | 44,065 | 42,24 | 168.228 |
12 Abr 2024 | 46,30 | 2,45 | 5,59% | 44,82 | 47,31 | 44,40 | 89.081 |
11 Abr 2024 | 43,85 | 0,60 | 1,39% | 44,65 | 45,26 | 43,16 | 94.337 |
10 Abr 2024 | 43,25 | -0,02 | -0,05% | 43,24 | 44,10 | 42,39 | 93.827 |
09 Abr 2024 | 43,27 | -0,16 | -0,37% | 44,595 | 45,055 | 42,80 | 107.876 |
08 Abr 2024 | 43,43 | -2,37 | -5,17% | 43,265 | 45,25 | 42,90 | 144.246 |
05 Abr 2024 | 45,80 | 3,24 | 7,61% | 45,215 | 46,00 | 44,465 | 65.635 |
04 Abr 2024 | 42,56 | -1,07 | -2,44% | 42,93 | 43,025 | 42,25 | 13.572 |
03 Abr 2024 | 43,625 | 1,05 | 2,47% | 42,75 | 44,035 | 42,315 | 60.184 |
02 Abr 2024 | 42,575 | 3,38 | 8,62% | 41,62 | 42,97 | 41,17 | 91.753 |
28 Mar 2024 | 39,195 | 1,80 | 4,80% | 38,155 | 39,42 | 37,90 | 68.235 |
27 Mar 2024 | 37,40 | -1,02 | -2,64% | 36,845 | 37,75 | 36,385 | 73.792 |
26 Mar 2024 | 38,415 | -0,07 | -0,17% | 38,005 | 38,56 | 37,59 | 65.533 |
25 Mar 2024 | 38,48 | 1,61 | 4,37% | 37,20 | 38,80 | 36,85 | 67.672 |
22 Mar 2024 | 36,87 | 0,00 | 0,00% | 36,815 | 37,67 | 36,66 | 33.599 |
21 Mar 2024 | 36,87 | -0,22 | -0,58% | 37,745 | 37,99 | 36,165 | 74.825 |
20 Mar 2024 | 37,085 | -2,03 | -5,19% | 38,565 | 38,65 | 36,80 | 87.919 |
19 Mar 2024 | 39,115 | 1,22 | 3,22% | 38,21 | 39,63 | 38,14 | 59.036 |
18 Mar 2024 | 37,895 | 1,45 | 3,96% | 37,155 | 38,20 | 36,70 | 82.613 |