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 3BVA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 31.865,02 | -411,25 | -1,27% | 32.288,83 | 32.294,45 | 31.796,35 | 0 |
| 25 Jul 2024 | 32.276,27 | -218,31 | -0,67% | 32.495,90 | 32.576,61 | 32.276,27 | 0 |
| 24 Jul 2024 | 32.494,58 | 444,03 | 1,39% | 32.140,83 | 32.546,21 | 32.064,66 | 0 |
| 23 Jul 2024 | 32.050,55 | 236,42 | 0,74% | 32.184,13 | 32.215,64 | 31.969,71 | 0 |
| 22 Jul 2024 | 31.814,13 | -62,17 | -0,20% | 31.978,92 | 31.995,43 | 31.758,14 | 0 |
| 19 Jul 2024 | 31.876,30 | 511,59 | 1,63% | 31.389,94 | 31.884,56 | 31.331,43 | 0 |
| 18 Jul 2024 | 31.364,71 | -439,71 | -1,38% | 31.942,87 | 31.948,67 | 31.241,07 | 0 |
| 17 Jul 2024 | 31.804,42 | 96,10 | 0,30% | 31.765,82 | 31.976,85 | 31.764,04 | 0 |
| 16 Jul 2024 | 31.708,32 | -138,83 | -0,44% | 31.930,18 | 31.998,56 | 31.680,13 | 0 |
| 15 Jul 2024 | 31.847,15 | 21,82 | 0,07% | 31.867,09 | 31.933,08 | 31.806,00 | 0 |
| 12 Jul 2024 | 31.825,33 | -100,62 | -0,32% | 31.925,65 | 32.032,91 | 31.780,01 | 0 |
| 11 Jul 2024 | 31.925,95 | -32,21 | -0,10% | 32.049,82 | 32.204,05 | 31.898,49 | 0 |
| 10 Jul 2024 | 31.958,16 | 304,05 | 0,96% | 31.829,93 | 32.021,37 | 31.820,03 | 0 |
| 09 Jul 2024 | 31.654,11 | -32,17 | -0,10% | 31.720,80 | 31.773,44 | 31.606,35 | 0 |
| 08 Jul 2024 | 31.686,28 | -113,51 | -0,36% | 31.718,15 | 31.837,38 | 31.682,50 | 0 |
| 05 Jul 2024 | 31.799,79 | 163,53 | 0,52% | 31.552,73 | 31.842,25 | 31.456,70 | 0 |
| 04 Jul 2024 | 31.636,26 | 99,84 | 0,32% | 31.572,78 | 31.662,57 | 31.540,59 | 0 |
| 03 Jul 2024 | 31.536,42 | 34,42 | 0,11% | 31.558,03 | 31.607,61 | 31.453,72 | 0 |
| 02 Jul 2024 | 31.502,00 | -311,00 | -0,98% | 31.777,37 | 31.856,78 | 31.490,76 | 0 |
| 01 Jul 2024 | 31.813,00 | 93,86 | 0,30% | 31.858,11 | 31.930,64 | 31.760,49 | 0 |
| 28 Jun 2024 | 31.719,14 | -1,17 | 0,00% | 31.604,42 | 31.744,72 | 31.560,29 | 0 |
| 27 Jun 2024 | 31.720,31 | -254,88 | -0,80% | 31.867,87 | 31.997,90 | 31.661,87 | 0 |
| 26 Jun 2024 | 31.975,19 | -320,33 | -0,99% | 32.079,69 | 32.099,96 | 31.889,65 | 0 |
| 25 Jun 2024 | 32.295,52 | -393,63 | -1,20% | 32.578,30 | 32.619,14 | 32.259,48 | 0 |
| 24 Jun 2024 | 32.689,15 | -105,39 | -0,32% | 32.793,77 | 32.900,69 | 32.678,40 | 0 |
| 21 Jun 2024 | 32.794,54 | 266,09 | 0,82% | 32.646,27 | 32.913,08 | 32.633,31 | 0 |
| 20 Jun 2024 | 32.528,45 | -593,73 | -1,79% | 33.058,10 | 33.093,16 | 32.517,42 | 0 |
| 19 Jun 2024 | 33.122,18 | 94,75 | 0,29% | 33.146,44 | 33.224,70 | 33.087,54 | 0 |
| 18 Jun 2024 | 33.027,43 | -344,31 | -1,03% | 33.239,33 | 33.257,19 | 33.001,05 | 0 |
| 17 Jun 2024 | 33.371,74 | -98,67 | -0,29% | 33.407,86 | 33.421,23 | 33.293,11 | 0 |
| 14 Jun 2024 | 33.470,41 | -196,97 | -0,59% | 33.564,74 | 33.573,09 | 33.376,28 | 0 |
| 13 Jun 2024 | 33.667,38 | -110,96 | -0,33% | 33.560,59 | 33.724,16 | 33.542,96 | 0 |
| 12 Jun 2024 | 33.778,34 | -13,23 | -0,04% | 33.673,12 | 33.944,85 | 33.647,58 | 0 |
| 11 Jun 2024 | 33.791,57 | 70,66 | 0,21% | 33.574,29 | 33.838,16 | 33.505,52 | 0 |
| 10 Jun 2024 | 33.720,91 | 39,23 | 0,12% | 33.546,53 | 33.739,11 | 33.486,43 | 0 |
| 07 Jun 2024 | 33.681,68 | -558,31 | -1,63% | 34.129,10 | 34.155,82 | 33.640,45 | 0 |
| 06 Jun 2024 | 34.239,99 | -380,22 | -1,10% | 34.388,07 | 34.492,56 | 34.159,86 | 0 |
| 05 Jun 2024 | 34.620,21 | -974,99 | -2,74% | 35.520,73 | 35.546,22 | 34.466,36 | 0 |
| 04 Jun 2024 | 35.595,20 | 2.717,08 | 8,26% | 33.291,40 | 35.629,23 | 33.291,40 | 0 |
| 03 Jun 2024 | 32.878,12 | -1.714,13 | -4,96% | 34.290,34 | 34.290,34 | 32.700,91 | 0 |
| 31 Mai 2024 | 34.592,25 | -11,66 | -0,03% | 34.530,61 | 34.653,04 | 34.382,79 | 0 |
| 30 Mai 2024 | 34.603,91 | 50,40 | 0,15% | 34.568,78 | 34.666,72 | 34.518,74 | 0 |
| 29 Mai 2024 | 34.553,51 | 348,37 | 1,02% | 34.392,84 | 34.601,56 | 34.296,94 | 0 |
| 28 Mai 2024 | 34.205,14 | 272,71 | 0,80% | 34.131,25 | 34.256,05 | 34.053,22 | 0 |
| 27 Mai 2024 | 33.932,43 | -1,66 | 0,00% | 33.932,43 | 33.932,43 | 33.932,43 | 0 |
| 24 Mai 2024 | 33.934,09 | -178,40 | -0,52% | 34.017,80 | 34.119,20 | 33.874,12 | 0 |
| 23 Mai 2024 | 34.112,49 | -695,01 | -2,00% | 34.444,41 | 34.449,81 | 34.058,93 | 0 |
| 22 Mai 2024 | 34.807,50 | 3,73 | 0,01% | 34.806,64 | 34.892,26 | 34.740,95 | 0 |
| 21 Mai 2024 | 34.803,77 | 121,83 | 0,35% | 34.705,90 | 34.833,03 | 34.646,96 | 0 |
| 20 Mai 2024 | 34.681,94 | -112,43 | -0,32% | 34.732,21 | 34.747,53 | 34.600,38 | 0 |
| 17 Mai 2024 | 34.794,37 | 47,63 | 0,14% | 34.719,11 | 34.809,25 | 34.620,57 | 0 |
| 16 Mai 2024 | 34.746,74 | -88,14 | -0,25% | 34.994,25 | 35.067,31 | 34.659,41 | 0 |
| 15 Mai 2024 | 34.834,88 | 45,03 | 0,13% | 34.801,42 | 34.963,57 | 34.753,48 | 0 |
| 14 Mai 2024 | 34.789,85 | -45,70 | -0,13% | 34.835,56 | 34.840,35 | 34.600,90 | 0 |
| 13 Mai 2024 | 34.835,55 | -146,41 | -0,42% | 34.985,23 | 35.042,75 | 34.773,90 | 0 |
| 10 Mai 2024 | 34.981,96 | 189,74 | 0,55% | 34.899,78 | 35.014,26 | 34.871,59 | 0 |
| 09 Mai 2024 | 34.792,22 | 612,76 | 1,79% | 34.200,39 | 34.835,92 | 34.200,39 | 0 |
| 08 Mai 2024 | 34.179,46 | -260,01 | -0,75% | 34.249,72 | 34.282,30 | 34.118,35 | 0 |
| 07 Mai 2024 | 34.439,47 | 488,11 | 1,44% | 34.260,74 | 34.591,11 | 34.204,88 | 0 |
| 06 Mai 2024 | 33.951,36 | 56,44 | 0,17% | 34.000,76 | 34.020,11 | 33.943,95 | 0 |
| 03 Mai 2024 | 33.894,92 | 423,50 | 1,27% | 33.793,13 | 34.110,09 | 33.766,93 | 0 |
| 02 Mai 2024 | 33.471,42 | -112,97 | -0,34% | 33.573,29 | 33.664,87 | 33.385,49 | 0 |
| 30 Abr 2024 | 33.584,39 | -13,50 | -0,04% | 33.510,73 | 33.695,08 | 33.429,18 | 0 |
| 29 Abr 2024 | 33.597,89 | -161,34 | -0,48% | 33.726,20 | 33.769,18 | 33.371,20 | 0 |
