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 3TSL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 24,345 | 5,12 | 26,60% | 19,138 | 24,825 | 18,054 | 68.178 |
| 01 Jul 2024 | 19,23 | 2,33 | 13,79% | 16,466 | 19,23 | 16,41 | 7.276 |
| 28 Jun 2024 | 16,90 | 1,21 | 7,74% | 16,45 | 17,442 | 16,238 | 8.202 |
| 27 Jun 2024 | 15,686 | 0,49 | 3,25% | 15,63 | 16,10 | 15,476 | 6.674 |
| 26 Jun 2024 | 15,192 | 1,70 | 12,57% | 14,018 | 15,30 | 13,788 | 18.792 |
| 25 Jun 2024 | 13,496 | 0,20 | 1,50% | 12,988 | 13,726 | 12,804 | 4.615 |
| 24 Jun 2024 | 13,296 | 0,34 | 2,66% | 12,88 | 14,178 | 12,80 | 9.163 |
| 21 Jun 2024 | 12,952 | -0,05 | -0,38% | 12,70 | 13,058 | 12,374 | 6.664 |
| 20 Jun 2024 | 13,002 | -0,26 | -1,95% | 13,496 | 13,642 | 12,80 | 2.902 |
| 19 Jun 2024 | 13,26 | 0,12 | 0,91% | 13,382 | 13,382 | 13,188 | 1.392 |
| 18 Jun 2024 | 13,14 | -0,41 | -3,00% | 14,13 | 14,302 | 12,948 | 16.926 |
| 17 Jun 2024 | 13,546 | 1,14 | 9,21% | 12,388 | 13,846 | 11,816 | 51.438 |
| 14 Jun 2024 | 12,404 | -0,73 | -5,59% | 13,314 | 13,888 | 12,258 | 34.734 |
| 13 Jun 2024 | 13,138 | 1,09 | 9,07% | 12,244 | 14,55 | 12,244 | 72.182 |
| 12 Jun 2024 | 12,046 | 1,75 | 16,95% | 10,614 | 12,046 | 10,472 | 43.911 |
| 11 Jun 2024 | 10,30 | -1,49 | -12,67% | 11,30 | 11,424 | 10,246 | 68.976 |
| 10 Jun 2024 | 11,794 | -0,37 | -3,06% | 12,138 | 12,282 | 11,718 | 9.131 |
| 07 Jun 2024 | 12,166 | 0,78 | 6,87% | 12,02 | 12,39 | 11,68 | 34.492 |
| 06 Jun 2024 | 11,384 | -0,14 | -1,23% | 11,476 | 11,848 | 10,992 | 34.932 |
| 05 Jun 2024 | 11,526 | -0,07 | -0,62% | 11,59 | 11,728 | 11,00 | 57.757 |
| 04 Jun 2024 | 11,598 | -0,62 | -5,09% | 11,782 | 11,928 | 11,408 | 47.275 |
| 03 Jun 2024 | 12,22 | 0,60 | 5,15% | 12,208 | 12,95 | 12,054 | 30.028 |
| 31 Mai 2024 | 11,622 | -0,20 | -1,73% | 12,238 | 12,488 | 11,622 | 20.435 |
| 30 Mai 2024 | 11,826 | 0,16 | 1,35% | 11,60 | 13,10 | 11,588 | 46.919 |
| 29 Mai 2024 | 11,668 | -0,12 | -1,05% | 11,61 | 12,188 | 11,374 | 28.924 |
| 28 Mai 2024 | 11,792 | -0,21 | -1,73% | 12,282 | 12,404 | 11,228 | 103.061 |
| 27 Mai 2024 | 12,00 | -0,50 | -4,02% | 12,172 | 12,172 | 11,772 | 18.328 |
| 24 Mai 2024 | 12,502 | 0,43 | 3,56% | 11,734 | 12,502 | 11,396 | 38.385 |
| 23 Mai 2024 | 12,072 | -0,84 | -6,52% | 12,974 | 13,316 | 11,732 | 48.484 |
| 22 Mai 2024 | 12,914 | 0,25 | 1,97% | 13,628 | 13,744 | 12,848 | 82.054 |
| 21 Mai 2024 | 12,664 | 0,95 | 8,07% | 11,824 | 12,752 | 11,398 | 41.117 |
| 20 Mai 2024 | 11,718 | -0,74 | -5,91% | 12,554 | 12,628 | 11,674 | 43.648 |
| 17 Mai 2024 | 12,454 | 0,66 | 5,56% | 11,764 | 12,562 | 11,586 | 88.089 |
| 16 Mai 2024 | 11,798 | -0,04 | -0,30% | 11,886 | 12,03 | 11,346 | 73.368 |
| 15 Mai 2024 | 11,834 | -0,95 | -7,45% | 12,576 | 13,29 | 11,56 | 71.402 |
| 14 Mai 2024 | 12,786 | 1,23 | 10,66% | 11,54 | 12,85 | 11,296 | 128.268 |
| 13 Mai 2024 | 11,554 | 0,65 | 5,92% | 11,034 | 12,118 | 10,864 | 32.731 |
| 10 Mai 2024 | 10,908 | -0,73 | -6,30% | 11,814 | 11,942 | 10,718 | 14.989 |
| 09 Mai 2024 | 11,642 | -0,44 | -3,67% | 11,90 | 12,318 | 11,594 | 71.380 |
| 08 Mai 2024 | 12,086 | -1,05 | -7,99% | 12,82 | 12,852 | 11,24 | 56.143 |
| 07 Mai 2024 | 13,136 | -0,87 | -6,18% | 14,456 | 14,554 | 12,986 | 16.189 |
| 06 Mai 2024 | 14,002 | 0,77 | 5,79% | 13,884 | 14,89 | 13,766 | 14.677 |
| 03 Mai 2024 | 13,236 | -0,01 | -0,08% | 13,484 | 14,16 | 13,096 | 20.168 |
| 02 Mai 2024 | 13,246 | -1,14 | -7,92% | 13,782 | 14,514 | 12,60 | 4.492 |
| 30 Abr 2024 | 14,386 | -2,31 | -13,83% | 16,848 | 16,848 | 14,386 | 16.104 |
| 29 Abr 2024 | 16,694 | 4,49 | 36,84% | 13,226 | 16,694 | 13,226 | 48.982 |
| 26 Abr 2024 | 12,20 | 0,83 | 7,26% | 12,408 | 12,788 | 11,668 | 47.927 |
| 25 Abr 2024 | 11,374 | 0,85 | 8,12% | 10,284 | 11,40 | 10,196 | 20.205 |
| 24 Abr 2024 | 10,52 | 2,69 | 34,30% | 10,63 | 11,40 | 9,994 | 86.356 |
| 23 Abr 2024 | 7,833 | 0,81 | 11,52% | 7,322 | 7,859 | 7,221 | 25.822 |
| 22 Abr 2024 | 7,024 | -1,68 | -19,32% | 7,745 | 7,877 | 6,922 | 65.414 |
| 19 Abr 2024 | 8,706 | -0,29 | -3,27% | 8,361 | 8,756 | 7,95 | 20.943 |
| 18 Abr 2024 | 9,00 | -0,72 | -7,39% | 9,781 | 9,802 | 8,50 | 67.573 |
| 17 Abr 2024 | 9,718 | -0,25 | -2,55% | 10,07 | 10,522 | 9,508 | 35.268 |
| 16 Abr 2024 | 9,972 | -2,07 | -17,16% | 10,842 | 10,842 | 9,441 | 103.256 |
| 15 Abr 2024 | 12,038 | -1,44 | -10,67% | 12,97 | 13,254 | 11,622 | 27.366 |
| 12 Abr 2024 | 13,476 | 0,37 | 2,81% | 13,94 | 13,94 | 13,35 | 1.208 |
| 11 Abr 2024 | 13,108 | -0,30 | -2,24% | 13,50 | 13,50 | 12,89 | 5.530 |
| 10 Abr 2024 | 13,408 | -0,67 | -4,73% | 14,558 | 14,712 | 13,28 | 8.770 |
| 09 Abr 2024 | 14,074 | 0,32 | 2,36% | 13,608 | 14,90 | 13,292 | 6.719 |
| 08 Abr 2024 | 13,75 | 2,48 | 22,01% | 12,68 | 13,75 | 12,48 | 12.461 |
| 05 Abr 2024 | 11,27 | -2,08 | -15,58% | 13,418 | 13,534 | 11,044 | 32.073 |
| 04 Abr 2024 | 13,35 | 0,79 | 6,26% | 12,708 | 13,35 | 12,466 | 9.330 |
