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 3SNI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mai 2024 | 6,084 | 0,00 | 0,00% | 6,084 | 6,084 | 6,084 | 0 |
| 22 Mai 2024 | 6,084 | 0,00 | 0,00% | 6,084 | 6,084 | 6,084 | 0 |
| 21 Mai 2024 | 6,084 | -0,11 | -1,73% | 6,084 | 6,084 | 6,084 | 422 |
| 20 Mai 2024 | 6,191 | 0,35 | 5,97% | 5,683 | 6,191 | 5,683 | 15.770 |
| 17 Mai 2024 | 5,842 | -0,16 | -2,63% | 5,68 | 6,091 | 5,575 | 13.097 |
| 16 Mai 2024 | 6,00 | 0,05 | 0,89% | 5,50 | 6,00 | 5,499 | 85 |
| 15 Mai 2024 | 5,947 | 1,10 | 22,64% | 4,5395 | 6,026 | 3,952 | 14.592 |
| 14 Mai 2024 | 4,849 | -0,90 | -15,63% | 5,575 | 5,575 | 4,849 | 1.865 |
| 13 Mai 2024 | 5,747 | -1,30 | -18,45% | 7,151 | 7,182 | 5,448 | 13.950 |
| 10 Mai 2024 | 7,047 | 0,67 | 10,56% | 6,867 | 7,332 | 6,812 | 2.610 |
| 09 Mai 2024 | 6,374 | 0,57 | 9,88% | 6,374 | 6,374 | 6,374 | 8.517 |
| 08 Mai 2024 | 5,801 | 0,00 | 0,00% | 5,801 | 5,801 | 5,801 | 0 |
| 07 Mai 2024 | 5,801 | 0,00 | 0,00% | 5,801 | 5,801 | 5,801 | 0 |
| 06 Mai 2024 | 5,801 | 0,00 | 0,00% | 5,801 | 5,801 | 5,801 | 0 |
| 03 Mai 2024 | 5,801 | -0,66 | -10,26% | 6,116 | 6,338 | 5,801 | 13.575 |
| 02 Mai 2024 | 6,464 | -3,82 | -37,12% | 6,238 | 6,71 | 5,804 | 5.063 |
| 30 Abr 2024 | 10,28 | -0,91 | -8,17% | 11,686 | 11,686 | 10,28 | 2.645 |
| 29 Abr 2024 | 11,194 | -2,12 | -15,92% | 12,00 | 12,00 | 11,194 | 65 |
| 26 Abr 2024 | 13,314 | -4,71 | -26,15% | 13,912 | 14,00 | 12,692 | 7.727 |
| 25 Abr 2024 | 18,028 | 0,97 | 5,67% | 17,222 | 18,028 | 17,222 | 3.243 |
| 24 Abr 2024 | 17,06 | -0,99 | -5,48% | 17,00 | 17,06 | 17,00 | 70 |
| 23 Abr 2024 | 18,05 | -5,20 | -22,35% | 17,93 | 19,204 | 17,812 | 428 |
| 22 Abr 2024 | 23,245 | 2,02 | 9,49% | 24,745 | 24,745 | 23,245 | 146 |
| 19 Abr 2024 | 21,23 | 2,13 | 11,18% | 21,92 | 21,92 | 21,23 | 233 |
| 18 Abr 2024 | 19,096 | -3,16 | -14,21% | 19,096 | 19,096 | 19,096 | 100 |
| 17 Abr 2024 | 22,26 | -0,74 | -3,22% | 22,32 | 22,32 | 21,775 | 318 |
| 16 Abr 2024 | 23,00 | 3,20 | 16,17% | 23,88 | 24,375 | 23,00 | 577 |
| 15 Abr 2024 | 19,798 | 1,80 | 9,99% | 16,18 | 19,798 | 16,18 | 153 |
| 12 Abr 2024 | 18,00 | 3,49 | 24,05% | 15,78 | 18,00 | 15,78 | 434 |
| 11 Abr 2024 | 14,51 | 2,17 | 17,55% | 13,328 | 14,51 | 13,328 | 482 |
| 10 Abr 2024 | 12,344 | -0,02 | -0,15% | 12,846 | 12,846 | 12,344 | 162 |
| 09 Abr 2024 | 12,362 | -3,07 | -19,87% | 15,114 | 15,114 | 12,00 | 1.979 |
| 08 Abr 2024 | 15,428 | 0,52 | 3,47% | 14,918 | 15,428 | 14,918 | 167 |
| 05 Abr 2024 | 14,91 | 1,41 | 10,44% | 14,91 | 14,91 | 14,91 | 190 |
| 04 Abr 2024 | 13,50 | -2,50 | -15,63% | 14,988 | 15,076 | 13,50 | 702 |
| 03 Abr 2024 | 16,00 | 1,35 | 9,24% | 15,776 | 16,00 | 15,68 | 271 |
| 02 Abr 2024 | 14,646 | 0,44 | 3,11% | 14,17 | 15,542 | 14,17 | 575 |
| 28 Mar 2024 | 14,204 | -0,24 | -1,65% | 13,00 | 14,204 | 12,942 | 410 |
| 27 Mar 2024 | 14,442 | 1,78 | 14,06% | 13,248 | 14,474 | 13,248 | 275 |
| 26 Mar 2024 | 12,662 | 1,66 | 15,13% | 12,556 | 12,864 | 12,556 | 1.480 |
| 25 Mar 2024 | 10,998 | -0,92 | -7,72% | 10,944 | 10,998 | 10,944 | 6.080 |
| 22 Mar 2024 | 11,918 | 1,88 | 18,75% | 11,654 | 12,218 | 11,654 | 2.031 |
| 21 Mar 2024 | 10,036 | 0,19 | 1,96% | 10,036 | 10,036 | 10,036 | 231 |
| 20 Mar 2024 | 9,843 | 0,01 | 0,11% | 9,843 | 9,843 | 9,843 | 88 |
| 19 Mar 2024 | 9,832 | 2,52 | 34,46% | 8,463 | 9,832 | 8,463 | 535 |
| 18 Mar 2024 | 7,312 | -0,89 | -10,89% | 7,312 | 7,312 | 7,312 | 210 |
| 15 Mar 2024 | 8,206 | 0,51 | 6,57% | 8,206 | 8,206 | 8,206 | 510 |
| 14 Mar 2024 | 7,70 | 1,23 | 18,94% | 7,689 | 7,70 | 7,689 | 399 |
| 13 Mar 2024 | 6,474 | 0,00 | 0,00% | 6,474 | 6,474 | 6,474 | 0 |
| 12 Mar 2024 | 6,474 | -0,68 | -9,45% | 6,055 | 6,474 | 6,055 | 324 |
| 11 Mar 2024 | 7,15 | -1,10 | -13,34% | 7,405 | 7,405 | 7,15 | 1.800 |
| 08 Mar 2024 | 8,251 | 0,01 | 0,11% | 8,169 | 8,251 | 8,169 | 2.100 |
| 07 Mar 2024 | 8,242 | 0,41 | 5,26% | 8,945 | 8,945 | 8,242 | 1.405 |
| 06 Mar 2024 | 7,83 | -1,74 | -18,19% | 10,18 | 10,18 | 7,759 | 3.500 |
| 05 Mar 2024 | 9,571 | -0,48 | -4,77% | 10,90 | 11,644 | 9,442 | 11.495 |
| 04 Mar 2024 | 10,05 | 1,70 | 20,34% | 8,80 | 10,128 | 8,80 | 3.218 |
| 01 Mar 2024 | 8,351 | -1,07 | -11,37% | 8,027 | 8,351 | 8,027 | 1.311 |
| 29 Fev 2024 | 9,422 | -0,75 | -7,39% | 9,753 | 9,753 | 9,422 | 300 |
| 28 Fev 2024 | 10,174 | 1,37 | 15,61% | 9,30 | 10,318 | 9,30 | 3.197 |
| 27 Fev 2024 | 8,80 | -0,47 | -5,02% | 8,445 | 8,80 | 8,445 | 1.270 |
| 26 Fev 2024 | 9,265 | 0,00 | 0,00% | 9,265 | 9,265 | 9,265 | 0 |
| 23 Fev 2024 | 9,265 | 0,00 | 0,00% | 9,265 | 9,265 | 9,265 | 0 |
