Cotações Históricas 3BV0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 93.612,19 | -689,79 | -0,73% | 94.231,18 | 94.446,09 | 93.574,36 | 0 |
10 Mai 2024 | 94.301,98 | -2.959,70 | -3,04% | 94.445,78 | 94.512,03 | 94.117,78 | 0 |
09 Mai 2024 | 97.261,68 | -1.453,59 | -1,47% | 97.381,56 | 97.458,16 | 97.108,49 | 0 |
08 Mai 2024 | 98.715,27 | 680,87 | 0,69% | 98.533,53 | 99.088,57 | 98.471,31 | 0 |
07 Mai 2024 | 98.034,40 | 3,23 | 0,00% | 97.374,01 | 98.057,40 | 97.216,31 | 0 |
06 Mai 2024 | 98.031,17 | -189,59 | -0,19% | 97.990,10 | 98.272,66 | 97.866,89 | 0 |
03 Mai 2024 | 98.220,76 | -834,25 | -0,84% | 97.751,52 | 98.856,99 | 97.706,44 | 0 |
02 Mai 2024 | 99.055,01 | -1.989,99 | -1,97% | 100.323,81 | 100.395,37 | 99.020,11 | 0 |
30 Abr 2024 | 101.045,00 | 188,14 | 0,19% | 100.899,44 | 102.381,05 | 100.582,33 | 0 |
29 Abr 2024 | 100.856,86 | -809,03 | -0,80% | 100.612,60 | 100.941,21 | 100.556,37 | 0 |
26 Abr 2024 | 101.665,89 | -1.913,94 | -1,85% | 102.198,51 | 103.214,34 | 101.356,56 | 0 |
25 Abr 2024 | 103.579,83 | -1.146,72 | -1,09% | 103.583,57 | 104.204,91 | 103.287,88 | 0 |
24 Abr 2024 | 104.726,55 | -1.160,10 | -1,10% | 104.119,97 | 105.155,18 | 103.901,83 | 0 |
23 Abr 2024 | 105.886,65 | -571,38 | -0,54% | 106.033,16 | 106.520,90 | 105.543,50 | 0 |
22 Abr 2024 | 106.458,03 | -493,22 | -0,46% | 106.760,21 | 106.952,51 | 106.271,62 | 0 |
19 Abr 2024 | 106.951,25 | 545,97 | 0,51% | 106.627,19 | 107.215,15 | 106.481,65 | 0 |
18 Abr 2024 | 106.405,28 | -1.716,99 | -1,59% | 106.704,58 | 107.428,91 | 106.351,40 | 0 |
17 Abr 2024 | 108.122,27 | 24,24 | 0,02% | 107.970,00 | 108.232,46 | 107.835,77 | 0 |
16 Abr 2024 | 108.098,03 | 1.467,38 | 1,38% | 107.588,09 | 108.327,69 | 107.479,10 | 0 |
15 Abr 2024 | 106.630,65 | 22,60 | 0,02% | 106.535,10 | 107.172,76 | 106.277,70 | 0 |
12 Abr 2024 | 106.608,05 | 1.540,90 | 1,47% | 106.214,39 | 106.839,72 | 105.935,62 | 0 |
11 Abr 2024 | 105.067,15 | -233,13 | -0,22% | 105.213,75 | 105.670,67 | 104.800,62 | 0 |
10 Abr 2024 | 105.300,28 | -2.748,65 | -2,54% | 106.728,09 | 107.037,62 | 105.300,28 | 0 |
09 Abr 2024 | 108.048,93 | -399,47 | -0,37% | 108.014,67 | 108.423,82 | 107.966,29 | 0 |
08 Abr 2024 | 108.448,40 | -366,95 | -0,34% | 108.249,97 | 108.982,92 | 108.209,48 | 0 |
05 Abr 2024 | 108.815,35 | 2.704,94 | 2,55% | 106.734,57 | 109.012,81 | 106.388,39 | 0 |
04 Abr 2024 | 106.110,41 | 337,54 | 0,32% | 105.700,68 | 106.248,93 | 105.700,68 | 0 |
03 Abr 2024 | 105.772,87 | 1.404,60 | 1,35% | 105.179,34 | 105.788,09 | 105.114,66 | 0 |
02 Abr 2024 | 104.368,27 | -2.396,87 | -2,24% | 103.973,73 | 104.631,30 | 103.798,38 | 0 |
28 Mar 2024 | 106.765,14 | -867,93 | -0,81% | 107.011,84 | 107.131,14 | 106.605,40 | 0 |
27 Mar 2024 | 107.633,07 | 1.540,36 | 1,45% | 107.253,25 | 107.705,89 | 107.207,99 | 0 |
26 Mar 2024 | 106.092,71 | -776,52 | -0,73% | 106.206,49 | 106.272,36 | 105.944,99 | 0 |
25 Mar 2024 | 106.869,23 | 1.557,20 | 1,48% | 106.520,68 | 106.917,91 | 106.290,90 | 0 |
22 Mar 2024 | 105.312,03 | 1.940,44 | 1,88% | 105.175,07 | 105.533,42 | 104.966,81 | 0 |
21 Mar 2024 | 103.371,59 | -2.110,72 | -2,00% | 104.360,13 | 104.360,13 | 103.334,77 | 0 |
20 Mar 2024 | 105.482,31 | -186,79 | -0,18% | 105.595,47 | 105.599,37 | 105.086,25 | 0 |
19 Mar 2024 | 105.669,10 | 955,33 | 0,91% | 105.855,75 | 105.855,75 | 105.430,50 | 0 |
18 Mar 2024 | 104.713,77 | -443,18 | -0,42% | 104.979,60 | 105.140,65 | 104.663,32 | 0 |
15 Mar 2024 | 105.156,95 | 650,62 | 0,62% | 105.440,40 | 105.557,23 | 104.932,87 | 0 |
14 Mar 2024 | 104.506,33 | 283,07 | 0,27% | 103.983,64 | 104.857,33 | 103.983,64 | 0 |
13 Mar 2024 | 104.223,26 | 270,70 | 0,26% | 104.496,05 | 104.708,22 | 103.501,50 | 0 |
12 Mar 2024 | 103.952,56 | -3.422,23 | -3,19% | 105.895,85 | 105.895,85 | 103.767,97 | 0 |
11 Mar 2024 | 107.374,79 | -2.195,24 | -2,00% | 108.489,26 | 108.553,35 | 106.967,96 | 0 |
08 Mar 2024 | 109.570,03 | 166,08 | 0,15% | 109.095,49 | 109.655,74 | 108.769,38 | 0 |
07 Mar 2024 | 109.403,95 | 1.293,07 | 1,20% | 108.304,13 | 109.508,99 | 108.215,57 | 0 |
06 Mar 2024 | 108.110,88 | -1.313,46 | -1,20% | 108.647,79 | 108.856,23 | 107.504,49 | 0 |
05 Mar 2024 | 109.424,34 | 1.038,59 | 0,96% | 109.226,52 | 109.873,56 | 109.158,51 | 0 |
04 Mar 2024 | 108.385,75 | 2.490,79 | 2,35% | 106.411,54 | 108.403,48 | 106.303,18 | 0 |
01 Mar 2024 | 105.894,96 | -226,63 | -0,21% | 106.300,71 | 106.322,48 | 105.497,13 | 0 |
29 Fev 2024 | 106.121,59 | 203,22 | 0,19% | 106.415,88 | 106.631,18 | 105.866,80 | 0 |
28 Fev 2024 | 105.918,37 | 1.908,94 | 1,84% | 104.875,59 | 106.060,57 | 104.780,79 | 0 |
27 Fev 2024 | 104.009,43 | -1.621,32 | -1,53% | 105.049,60 | 105.049,60 | 103.678,28 | 0 |
26 Fev 2024 | 105.630,75 | 1.053,26 | 1,01% | 105.738,94 | 106.034,51 | 105.402,79 | 0 |
23 Fev 2024 | 104.577,49 | -281,77 | -0,27% | 104.637,02 | 104.926,94 | 104.362,45 | 0 |
22 Fev 2024 | 104.859,26 | -1.715,97 | -1,61% | 105.676,30 | 105.977,21 | 104.428,82 | 0 |
21 Fev 2024 | 106.575,23 | -2.411,94 | -2,21% | 106.909,17 | 107.119,98 | 105.859,33 | 0 |
20 Fev 2024 | 108.987,17 | 786,73 | 0,73% | 107.863,52 | 109.497,74 | 107.863,52 | 0 |
19 Fev 2024 | 108.200,44 | 873,92 | 0,81% | 108.235,07 | 108.322,66 | 108.072,12 | 0 |
16 Fev 2024 | 107.326,52 | -2.250,83 | -2,05% | 107.834,05 | 108.143,62 | 106.663,16 | 0 |
15 Fev 2024 | 109.577,35 | -838,16 | -0,76% | 109.836,47 | 110.278,26 | 109.513,63 | 0 |
14 Fev 2024 | 110.415,51 | -1.186,24 | -1,06% | 111.015,83 | 111.112,23 | 110.080,29 | 0 |