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 3PLT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 43,55 | -1,45 | -3,22% | 43,63 | 43,63 | 42,725 | 204 |
| 02 Jul 2024 | 45,00 | 4,59 | 11,36% | 42,645 | 45,00 | 41,715 | 264 |
| 01 Jul 2024 | 40,41 | -0,05 | -0,12% | 40,705 | 40,95 | 40,41 | 330 |
| 28 Jun 2024 | 40,46 | 1,50 | 3,84% | 40,755 | 41,445 | 40,46 | 70 |
| 27 Jun 2024 | 38,965 | 1,44 | 3,82% | 35,095 | 38,965 | 35,095 | 837 |
| 26 Jun 2024 | 37,53 | 0,77 | 2,08% | 37,29 | 37,53 | 37,29 | 110 |
| 25 Jun 2024 | 36,765 | 1,87 | 5,36% | 35,475 | 36,765 | 34,895 | 38 |
| 24 Jun 2024 | 34,895 | -1,41 | -3,87% | 33,80 | 34,895 | 31,70 | 964 |
| 21 Jun 2024 | 36,30 | -9,81 | -21,28% | 41,855 | 41,855 | 36,255 | 811 |
| 20 Jun 2024 | 46,11 | 3,72 | 8,78% | 45,79 | 47,715 | 45,55 | 979 |
| 19 Jun 2024 | 42,39 | 1,46 | 3,55% | 45,145 | 45,145 | 41,83 | 690 |
| 18 Jun 2024 | 40,935 | 7,54 | 22,56% | 39,425 | 42,00 | 39,425 | 623 |
| 17 Jun 2024 | 33,40 | 0,71 | 2,17% | 33,67 | 34,455 | 33,40 | 1.498 |
| 14 Jun 2024 | 32,69 | -1,31 | -3,85% | 31,61 | 32,69 | 31,61 | 222 |
| 13 Jun 2024 | 34,00 | -1,40 | -3,95% | 35,055 | 35,295 | 34,00 | 891 |
| 12 Jun 2024 | 35,40 | 2,89 | 8,87% | 34,405 | 36,815 | 34,405 | 779 |
| 11 Jun 2024 | 32,515 | 1,12 | 3,55% | 32,515 | 32,515 | 32,515 | 4 |
| 10 Jun 2024 | 31,40 | -3,38 | -9,72% | 30,455 | 32,00 | 29,035 | 589 |
| 07 Jun 2024 | 34,78 | 1,36 | 4,07% | 34,78 | 34,78 | 34,78 | 5 |
| 06 Jun 2024 | 33,42 | 3,37 | 11,21% | 31,405 | 33,42 | 31,40 | 634 |
| 05 Jun 2024 | 30,05 | 4,55 | 17,82% | 28,135 | 30,05 | 28,135 | 354 |
| 04 Jun 2024 | 25,505 | 0,86 | 3,47% | 25,085 | 25,505 | 24,105 | 83 |
| 03 Jun 2024 | 24,65 | -2,92 | -10,59% | 27,53 | 27,79 | 24,65 | 5.069 |
| 31 Mai 2024 | 27,57 | 2,07 | 8,12% | 27,165 | 28,07 | 27,135 | 551 |
| 30 Mai 2024 | 25,50 | 1,60 | 6,69% | 25,70 | 26,485 | 24,87 | 543 |
| 29 Mai 2024 | 23,90 | -1,16 | -4,61% | 24,175 | 24,175 | 22,935 | 161 |
| 28 Mai 2024 | 25,055 | 0,91 | 3,79% | 24,965 | 25,055 | 23,27 | 257 |
| 27 Mai 2024 | 24,14 | -0,56 | -2,25% | 24,11 | 24,37 | 23,60 | 63 |
| 24 Mai 2024 | 24,695 | 0,27 | 1,13% | 24,04 | 24,695 | 23,70 | 163 |
| 23 Mai 2024 | 24,42 | -1,50 | -5,77% | 26,35 | 26,385 | 23,70 | 149 |
| 22 Mai 2024 | 25,915 | 0,67 | 2,65% | 25,02 | 25,945 | 24,955 | 276 |
| 21 Mai 2024 | 25,245 | -0,51 | -1,96% | 26,165 | 26,165 | 25,245 | 58 |
| 20 Mai 2024 | 25,75 | -2,17 | -7,77% | 27,435 | 27,96 | 25,67 | 997 |
| 17 Mai 2024 | 27,92 | 0,78 | 2,86% | 27,595 | 28,31 | 27,125 | 354 |
| 16 Mai 2024 | 27,145 | 1,24 | 4,79% | 26,745 | 27,445 | 26,745 | 358 |
| 15 Mai 2024 | 25,905 | -2,00 | -7,17% | 26,67 | 28,045 | 25,905 | 281 |
| 14 Mai 2024 | 27,905 | 2,87 | 11,46% | 24,435 | 27,905 | 24,435 | 1.109 |
| 13 Mai 2024 | 25,035 | 1,09 | 4,53% | 23,985 | 25,035 | 23,64 | 278 |
| 10 Mai 2024 | 23,95 | -2,45 | -9,26% | 25,595 | 26,78 | 23,95 | 502 |
| 09 Mai 2024 | 26,395 | 0,29 | 1,13% | 26,51 | 26,67 | 25,00 | 129 |
| 08 Mai 2024 | 26,10 | -2,54 | -8,87% | 28,62 | 28,62 | 25,385 | 3.132 |
| 07 Mai 2024 | 28,64 | -17,70 | -38,19% | 36,765 | 37,335 | 26,66 | 5.064 |
| 06 Mai 2024 | 46,335 | 7,84 | 20,35% | 42,185 | 47,525 | 42,185 | 1.168 |
| 03 Mai 2024 | 38,50 | 3,12 | 8,80% | 37,545 | 40,155 | 37,545 | 1.945 |
| 02 Mai 2024 | 35,385 | -1,75 | -4,71% | 35,385 | 35,385 | 35,385 | 50 |
| 30 Abr 2024 | 37,135 | 0,28 | 0,77% | 38,445 | 38,445 | 37,135 | 7 |
| 29 Abr 2024 | 36,85 | 0,89 | 2,47% | 36,945 | 37,40 | 36,305 | 1.304 |
| 26 Abr 2024 | 35,96 | 4,75 | 15,20% | 33,605 | 35,96 | 33,605 | 345 |
| 25 Abr 2024 | 31,215 | -2,95 | -8,62% | 31,215 | 31,215 | 31,215 | 6 |
| 24 Abr 2024 | 34,16 | 0,99 | 3,00% | 35,85 | 35,85 | 34,16 | 217 |
| 23 Abr 2024 | 33,165 | 5,24 | 18,74% | 29,915 | 33,165 | 29,915 | 204 |
| 22 Abr 2024 | 27,93 | -1,24 | -4,23% | 28,38 | 28,90 | 27,93 | 3.338 |
| 19 Abr 2024 | 29,165 | -1,97 | -6,31% | 28,88 | 30,90 | 28,815 | 308 |
| 18 Abr 2024 | 31,13 | -1,26 | -3,89% | 31,50 | 31,50 | 30,00 | 163 |
| 17 Abr 2024 | 32,39 | 0,59 | 1,86% | 34,085 | 34,085 | 32,39 | 64 |
| 16 Abr 2024 | 31,80 | -5,18 | -14,01% | 33,60 | 33,87 | 31,80 | 290 |
| 15 Abr 2024 | 36,98 | -3,51 | -8,67% | 39,465 | 39,465 | 36,98 | 332 |
| 12 Abr 2024 | 40,49 | 3,29 | 8,84% | 38,955 | 40,49 | 38,955 | 201 |
| 11 Abr 2024 | 37,20 | 1,13 | 3,12% | 36,55 | 37,60 | 35,51 | 521 |
| 10 Abr 2024 | 36,075 | -2,85 | -7,31% | 38,425 | 38,425 | 36,075 | 132 |
| 09 Abr 2024 | 38,92 | -0,58 | -1,47% | 39,275 | 39,275 | 38,50 | 231 |
| 08 Abr 2024 | 39,50 | 1,00 | 2,60% | 39,00 | 39,845 | 38,39 | 538 |
| 05 Abr 2024 | 38,50 | -1,65 | -4,11% | 37,30 | 39,895 | 36,37 | 943 |
