Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas 3BU8
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 68.207,30 | -191,48 | -0,28% | 68.683,90 | 68.833,37 | 68.127,55 | 0 |
| 15 Mai 2024 | 68.398,78 | -373,46 | -0,54% | 68.708,92 | 68.774,42 | 68.393,00 | 0 |
| 14 Mai 2024 | 68.772,24 | -190,43 | -0,28% | 69.034,07 | 69.037,49 | 68.644,98 | 0 |
| 13 Mai 2024 | 68.962,67 | -488,37 | -0,70% | 69.495,41 | 69.607,17 | 68.856,82 | 0 |
| 10 Mai 2024 | 69.451,04 | 272,92 | 0,39% | 69.234,65 | 69.499,02 | 69.231,22 | 0 |
| 09 Mai 2024 | 69.178,12 | 1.120,64 | 1,65% | 68.186,01 | 69.230,69 | 68.186,01 | 0 |
| 08 Mai 2024 | 68.057,48 | -277,65 | -0,41% | 68.222,74 | 68.338,80 | 67.945,23 | 0 |
| 07 Mai 2024 | 68.335,13 | 1.100,66 | 1,64% | 67.935,83 | 68.551,42 | 67.877,14 | 0 |
| 06 Mai 2024 | 67.234,47 | 26,55 | 0,04% | 67.197,96 | 67.251,57 | 67.166,54 | 0 |
| 03 Mai 2024 | 67.207,92 | 678,51 | 1,02% | 67.013,41 | 67.388,82 | 66.969,43 | 0 |
| 02 Mai 2024 | 66.529,41 | -265,48 | -0,40% | 66.663,70 | 66.904,87 | 66.476,88 | 0 |
| 30 Abr 2024 | 66.794,89 | 281,76 | 0,42% | 66.498,29 | 66.914,35 | 66.327,51 | 0 |
| 29 Abr 2024 | 66.513,13 | -770,69 | -1,15% | 67.032,82 | 67.041,16 | 66.282,72 | 0 |
| 26 Abr 2024 | 67.283,82 | 128,56 | 0,19% | 67.160,65 | 67.365,01 | 67.028,71 | 0 |
| 25 Abr 2024 | 67.155,26 | -1.088,72 | -1,60% | 67.635,75 | 67.644,77 | 67.148,61 | 0 |
| 24 Abr 2024 | 68.243,98 | 284,11 | 0,42% | 67.968,79 | 68.250,14 | 67.622,54 | 0 |
| 23 Abr 2024 | 67.959,87 | -111,68 | -0,16% | 68.105,47 | 68.153,54 | 67.896,26 | 0 |
| 22 Abr 2024 | 68.071,55 | -1.069,95 | -1,55% | 68.632,87 | 68.649,98 | 68.066,17 | 0 |
| 19 Abr 2024 | 69.141,50 | -278,66 | -0,40% | 69.941,46 | 69.966,75 | 69.045,28 | 0 |
| 18 Abr 2024 | 69.420,16 | 159,65 | 0,23% | 69.069,20 | 70.158,96 | 69.027,42 | 0 |
| 17 Abr 2024 | 69.260,51 | 251,64 | 0,36% | 69.129,25 | 69.285,49 | 68.940,69 | 0 |
| 16 Abr 2024 | 69.008,87 | 577,97 | 0,84% | 69.051,55 | 69.221,30 | 68.798,38 | 0 |
| 15 Abr 2024 | 68.430,90 | 550,24 | 0,81% | 67.900,69 | 68.450,76 | 67.885,08 | 0 |
| 12 Abr 2024 | 67.880,66 | 860,30 | 1,28% | 66.827,52 | 67.914,19 | 66.827,52 | 0 |
| 11 Abr 2024 | 67.020,36 | 92,32 | 0,14% | 66.847,99 | 67.100,12 | 66.732,47 | 0 |
| 10 Abr 2024 | 66.928,04 | 498,30 | 0,75% | 66.349,00 | 67.062,60 | 66.243,44 | 0 |
| 09 Abr 2024 | 66.429,74 | 18,93 | 0,03% | 66.587,90 | 66.831,50 | 66.332,93 | 0 |
| 08 Abr 2024 | 66.410,81 | -639,46 | -0,95% | 66.857,40 | 66.860,18 | 66.374,18 | 0 |
| 05 Abr 2024 | 67.050,27 | 775,09 | 1,17% | 66.973,74 | 67.097,47 | 66.647,01 | 0 |
| 04 Abr 2024 | 66.275,18 | -875,25 | -1,30% | 67.524,75 | 67.570,44 | 66.186,13 | 0 |
| 03 Abr 2024 | 67.150,43 | -296,82 | -0,44% | 67.322,63 | 67.375,18 | 67.046,74 | 0 |
| 02 Abr 2024 | 67.447,25 | 450,02 | 0,67% | 67.386,51 | 67.650,36 | 67.080,92 | 0 |
| 28 Mar 2024 | 66.997,23 | -580,51 | -0,86% | 67.228,55 | 67.418,80 | 66.807,45 | 0 |
| 27 Mar 2024 | 67.577,74 | -661,44 | -0,97% | 67.793,38 | 67.865,91 | 67.426,89 | 0 |
| 26 Mar 2024 | 68.239,18 | -171,72 | -0,25% | 68.347,01 | 68.366,44 | 68.162,44 | 0 |
| 25 Mar 2024 | 68.410,90 | 130,48 | 0,19% | 68.351,95 | 68.516,24 | 68.346,64 | 0 |
| 22 Mar 2024 | 68.280,42 | 547,17 | 0,81% | 67.789,60 | 68.301,91 | 67.582,38 | 0 |
| 21 Mar 2024 | 67.733,25 | -4,02 | -0,01% | 67.318,87 | 67.860,35 | 67.275,40 | 0 |
| 20 Mar 2024 | 67.737,27 | -111,46 | -0,16% | 67.732,50 | 68.031,41 | 67.717,72 | 0 |
| 19 Mar 2024 | 67.848,73 | 777,44 | 1,16% | 67.377,32 | 68.034,59 | 67.365,67 | 0 |
| 18 Mar 2024 | 67.071,29 | -369,55 | -0,55% | 67.152,41 | 67.232,12 | 66.996,77 | 0 |
| 15 Mar 2024 | 67.440,84 | 694,52 | 1,04% | 67.079,42 | 67.471,31 | 66.954,32 | 0 |
| 14 Mar 2024 | 66.746,32 | 182,02 | 0,27% | 66.359,25 | 66.751,82 | 66.163,66 | 0 |
| 13 Mar 2024 | 66.564,30 | 1.151,42 | 1,76% | 65.781,25 | 66.583,37 | 65.780,80 | 0 |
| 12 Mar 2024 | 65.412,88 | -171,00 | -0,26% | 65.614,69 | 65.767,39 | 65.324,48 | 0 |
| 11 Mar 2024 | 65.583,88 | 828,56 | 1,28% | 65.226,71 | 65.692,52 | 65.226,71 | 0 |
| 08 Mar 2024 | 64.755,32 | -97,79 | -0,15% | 64.854,05 | 64.889,88 | 64.600,67 | 0 |
| 07 Mar 2024 | 64.853,11 | 45,90 | 0,07% | 65.003,68 | 65.133,74 | 64.833,47 | 0 |
| 06 Mar 2024 | 64.807,21 | -344,90 | -0,53% | 65.191,24 | 65.191,24 | 64.588,97 | 0 |
| 05 Mar 2024 | 65.152,11 | 280,97 | 0,43% | 64.825,29 | 65.189,73 | 64.742,16 | 0 |
| 04 Mar 2024 | 64.871,14 | 7,40 | 0,01% | 64.908,78 | 65.053,20 | 64.804,18 | 0 |
| 01 Mar 2024 | 64.863,74 | -1.197,85 | -1,81% | 65.652,32 | 65.667,72 | 64.844,71 | 0 |
| 29 Fev 2024 | 66.061,59 | -496,08 | -0,75% | 66.478,81 | 66.580,58 | 65.926,67 | 0 |
| 28 Fev 2024 | 66.557,67 | 668,35 | 1,01% | 66.084,63 | 66.720,46 | 66.069,30 | 0 |
| 27 Fev 2024 | 65.889,32 | 414,78 | 0,63% | 65.611,29 | 65.901,79 | 65.611,29 | 0 |
| 26 Fev 2024 | 65.474,54 | 511,51 | 0,79% | 65.310,38 | 65.595,89 | 65.292,73 | 0 |
| 23 Fev 2024 | 64.963,03 | 76,19 | 0,12% | 64.898,65 | 65.203,88 | 64.849,61 | 0 |
| 22 Fev 2024 | 64.886,84 | -672,40 | -1,03% | 65.829,37 | 65.829,37 | 64.886,84 | 0 |
| 21 Fev 2024 | 65.559,24 | 309,81 | 0,47% | 65.240,60 | 65.559,24 | 65.086,18 | 0 |
| 20 Fev 2024 | 65.249,43 | -465,31 | -0,71% | 65.594,17 | 65.660,24 | 64.821,54 | 0 |
| 19 Fev 2024 | 65.714,74 | 123,80 | 0,19% | 65.766,77 | 65.773,95 | 65.601,27 | 0 |
