Cotações Históricas 3BU6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 38.028,79 | 72,93 | 0,19% | 37.839,93 | 38.043,20 | 37.780,81 | 0 |
27 Jun 2024 | 37.955,86 | -306,94 | -0,80% | 38.127,98 | 38.280,75 | 37.895,11 | 0 |
26 Jun 2024 | 38.262,80 | -305,04 | -0,79% | 38.282,43 | 38.295,41 | 38.084,02 | 0 |
25 Jun 2024 | 38.567,84 | -548,27 | -1,40% | 38.981,04 | 39.011,02 | 38.529,43 | 0 |
24 Jun 2024 | 39.116,11 | -114,25 | -0,29% | 39.247,83 | 39.417,10 | 39.103,59 | 0 |
21 Jun 2024 | 39.230,36 | 331,27 | 0,85% | 39.069,41 | 39.372,08 | 39.018,25 | 0 |
20 Jun 2024 | 38.899,09 | -665,64 | -1,68% | 39.488,37 | 39.529,62 | 38.891,74 | 0 |
19 Jun 2024 | 39.564,73 | 64,50 | 0,16% | 39.535,37 | 39.650,57 | 39.465,48 | 0 |
18 Jun 2024 | 39.500,23 | -368,52 | -0,92% | 39.729,68 | 39.769,69 | 39.486,35 | 0 |
17 Jun 2024 | 39.868,75 | -53,60 | -0,13% | 39.890,43 | 39.934,11 | 39.785,59 | 0 |
14 Jun 2024 | 39.922,35 | -210,93 | -0,53% | 39.980,15 | 39.980,15 | 39.724,51 | 0 |
13 Jun 2024 | 40.133,28 | -190,73 | -0,47% | 40.128,29 | 40.290,54 | 40.076,31 | 0 |
12 Jun 2024 | 40.324,01 | -10,83 | -0,03% | 40.153,17 | 40.460,42 | 40.110,79 | 0 |
11 Jun 2024 | 40.334,84 | 46,53 | 0,12% | 40.196,85 | 40.370,49 | 40.048,95 | 0 |
10 Jun 2024 | 40.288,31 | -169,85 | -0,42% | 40.123,18 | 40.311,18 | 40.074,75 | 0 |
07 Jun 2024 | 40.458,16 | -781,19 | -1,89% | 41.093,85 | 41.123,74 | 40.445,65 | 0 |
06 Jun 2024 | 41.239,35 | -408,78 | -0,98% | 41.366,45 | 41.499,91 | 41.135,55 | 0 |
05 Jun 2024 | 41.648,13 | -1.199,76 | -2,80% | 42.773,40 | 42.809,15 | 41.506,63 | 0 |
04 Jun 2024 | 42.847,89 | 3.243,85 | 8,19% | 39.399,94 | 42.880,37 | 39.399,94 | 0 |
03 Jun 2024 | 39.604,04 | -2.101,53 | -5,04% | 41.341,76 | 41.341,76 | 39.407,89 | 0 |
31 Mai 2024 | 41.705,57 | 54,43 | 0,13% | 41.599,65 | 41.768,92 | 41.475,77 | 0 |
30 Mai 2024 | 41.651,14 | 72,73 | 0,17% | 41.599,20 | 41.726,94 | 41.558,49 | 0 |
29 Mai 2024 | 41.578,41 | 385,82 | 0,94% | 41.379,81 | 41.663,23 | 41.235,34 | 0 |
28 Mai 2024 | 41.192,59 | 277,13 | 0,68% | 41.108,81 | 41.228,01 | 41.030,82 | 0 |
27 Mai 2024 | 40.915,46 | 32,17 | 0,08% | 40.915,46 | 40.915,46 | 40.915,46 | 0 |
24 Mai 2024 | 40.883,29 | -192,19 | -0,47% | 40.993,75 | 41.137,60 | 40.850,60 | 0 |
23 Mai 2024 | 41.075,48 | -825,06 | -1,97% | 41.460,30 | 41.486,69 | 41.037,68 | 0 |
22 Mai 2024 | 41.900,54 | -156,23 | -0,37% | 41.939,05 | 42.040,55 | 41.854,48 | 0 |
21 Mai 2024 | 42.056,77 | 125,52 | 0,30% | 41.947,87 | 42.068,59 | 41.884,11 | 0 |
20 Mai 2024 | 41.931,25 | -193,30 | -0,46% | 42.078,36 | 42.092,06 | 41.856,97 | 0 |
17 Mai 2024 | 42.124,55 | -55,25 | -0,13% | 42.133,96 | 42.144,45 | 41.967,93 | 0 |
16 Mai 2024 | 42.179,80 | -94,71 | -0,22% | 42.485,28 | 42.554,21 | 42.089,10 | 0 |
15 Mai 2024 | 42.274,51 | -26,62 | -0,06% | 42.325,07 | 42.434,19 | 42.243,59 | 0 |
14 Mai 2024 | 42.301,13 | -50,32 | -0,12% | 42.351,38 | 42.357,62 | 42.100,49 | 0 |
13 Mai 2024 | 42.351,45 | -203,44 | -0,48% | 42.578,31 | 42.670,23 | 42.308,43 | 0 |
10 Mai 2024 | 42.554,89 | 166,75 | 0,39% | 42.449,72 | 42.619,02 | 42.438,36 | 0 |
09 Mai 2024 | 42.388,14 | 784,16 | 1,88% | 41.643,89 | 42.442,81 | 41.643,89 | 0 |
08 Mai 2024 | 41.603,98 | -272,56 | -0,65% | 41.693,75 | 41.788,89 | 41.541,75 | 0 |
07 Mai 2024 | 41.876,54 | 679,15 | 1,65% | 41.600,95 | 42.015,37 | 41.538,28 | 0 |
06 Mai 2024 | 41.197,39 | 35,04 | 0,09% | 41.191,52 | 41.248,84 | 41.189,44 | 0 |
03 Mai 2024 | 41.162,35 | 625,20 | 1,54% | 40.901,53 | 41.306,29 | 40.858,79 | 0 |
02 Mai 2024 | 40.537,15 | -41,36 | -0,10% | 40.641,34 | 40.744,53 | 40.444,05 | 0 |
30 Abr 2024 | 40.578,51 | 7,84 | 0,02% | 40.503,90 | 40.755,96 | 40.392,66 | 0 |
29 Abr 2024 | 40.570,67 | -352,17 | -0,86% | 40.846,80 | 40.886,34 | 40.319,08 | 0 |
26 Abr 2024 | 40.922,84 | -32,81 | -0,08% | 41.011,58 | 41.172,34 | 40.825,22 | 0 |
25 Abr 2024 | 40.955,65 | -517,57 | -1,25% | 41.237,13 | 41.237,13 | 40.917,89 | 0 |
24 Abr 2024 | 41.473,22 | 103,28 | 0,25% | 41.344,27 | 41.492,09 | 41.075,19 | 0 |
23 Abr 2024 | 41.369,94 | 133,89 | 0,32% | 41.247,40 | 41.436,72 | 41.212,29 | 0 |
22 Abr 2024 | 41.236,05 | -623,75 | -1,49% | 41.634,79 | 41.641,61 | 41.184,73 | 0 |
19 Abr 2024 | 41.859,80 | -230,59 | -0,55% | 42.361,16 | 42.400,00 | 41.855,08 | 0 |
18 Abr 2024 | 42.090,39 | 115,96 | 0,28% | 41.978,88 | 42.544,29 | 41.945,18 | 0 |
17 Abr 2024 | 41.974,43 | 269,75 | 0,65% | 41.816,32 | 41.974,43 | 41.737,80 | 0 |
16 Abr 2024 | 41.704,68 | 293,65 | 0,71% | 41.703,27 | 41.871,01 | 41.606,86 | 0 |
15 Abr 2024 | 41.411,03 | 315,84 | 0,77% | 41.150,16 | 41.431,70 | 41.110,53 | 0 |
12 Abr 2024 | 41.095,19 | 239,74 | 0,59% | 40.618,79 | 41.107,07 | 40.618,79 | 0 |
11 Abr 2024 | 40.855,45 | 10,45 | 0,03% | 40.802,83 | 40.905,69 | 40.749,86 | 0 |
10 Abr 2024 | 40.845,00 | -181,84 | -0,44% | 40.962,06 | 41.028,51 | 40.698,68 | 0 |
09 Abr 2024 | 41.026,84 | 45,23 | 0,11% | 41.105,87 | 41.333,62 | 40.997,86 | 0 |
08 Abr 2024 | 40.981,61 | -429,67 | -1,04% | 41.190,45 | 41.211,09 | 40.970,76 | 0 |
05 Abr 2024 | 41.411,28 | 671,42 | 1,65% | 41.055,11 | 41.493,21 | 40.716,37 | 0 |
04 Abr 2024 | 40.739,86 | -412,62 | -1,00% | 41.419,17 | 41.456,63 | 40.700,30 | 0 |
03 Abr 2024 | 41.152,48 | 62,46 | 0,15% | 41.002,54 | 41.205,13 | 40.928,26 | 0 |
02 Abr 2024 | 41.090,02 | 161,70 | 0,40% | 40.900,67 | 41.206,89 | 40.759,88 | 0 |