Cotações Históricas 3BVZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.131,86 | 11,66 | 0,55% | 2.120,41 | 2.139,54 | 2.120,41 | 0 |
09 Mai 2024 | 2.120,20 | 26,21 | 1,25% | 2.091,64 | 2.123,28 | 2.090,82 | 0 |
08 Mai 2024 | 2.093,99 | -2,31 | -0,11% | 2.089,91 | 2.097,65 | 2.083,74 | 0 |
07 Mai 2024 | 2.096,30 | 29,13 | 1,41% | 2.064,01 | 2.097,68 | 2.064,01 | 0 |
06 Mai 2024 | 2.067,17 | 23,24 | 1,14% | 2.043,15 | 2.070,88 | 2.042,98 | 0 |
03 Mai 2024 | 2.043,93 | 23,23 | 1,15% | 2.029,15 | 2.067,25 | 2.028,86 | 0 |
02 Mai 2024 | 2.020,70 | -5,10 | -0,25% | 2.030,65 | 2.034,54 | 2.016,25 | 0 |
30 Abr 2024 | 2.025,80 | -25,03 | -1,22% | 2.049,60 | 2.053,85 | 2.023,49 | 0 |
29 Abr 2024 | 2.050,83 | 3,61 | 0,18% | 2.054,07 | 2.063,26 | 2.044,92 | 0 |
26 Abr 2024 | 2.047,22 | 22,63 | 1,12% | 2.029,35 | 2.054,61 | 2.029,35 | 0 |
25 Abr 2024 | 2.024,59 | -8,98 | -0,44% | 2.039,67 | 2.041,28 | 2.008,50 | 0 |
24 Abr 2024 | 2.033,57 | -8,57 | -0,42% | 2.042,12 | 2.049,95 | 2.029,32 | 0 |
23 Abr 2024 | 2.042,14 | 37,14 | 1,85% | 2.005,02 | 2.043,78 | 2.004,90 | 0 |
22 Abr 2024 | 2.005,00 | 8,92 | 0,45% | 1.994,65 | 2.013,46 | 1.994,65 | 0 |
19 Abr 2024 | 1.996,08 | -6,26 | -0,31% | 2.000,42 | 2.000,70 | 1.979,11 | 0 |
18 Abr 2024 | 2.002,34 | 11,73 | 0,59% | 2.000,31 | 2.006,68 | 1.988,76 | 0 |
17 Abr 2024 | 1.990,61 | 3,05 | 0,15% | 1.987,78 | 2.008,01 | 1.985,20 | 0 |
16 Abr 2024 | 1.987,56 | -29,95 | -1,48% | 2.014,04 | 2.014,04 | 1.982,18 | 0 |
15 Abr 2024 | 2.017,51 | 10,99 | 0,55% | 2.010,77 | 2.040,93 | 2.010,77 | 0 |
12 Abr 2024 | 2.006,52 | -22,37 | -1,10% | 2.026,11 | 2.045,28 | 1.998,49 | 0 |
11 Abr 2024 | 2.028,89 | -28,58 | -1,39% | 2.052,47 | 2.056,02 | 2.020,07 | 0 |
10 Abr 2024 | 2.057,47 | -14,99 | -0,72% | 2.072,19 | 2.094,99 | 2.044,40 | 0 |
09 Abr 2024 | 2.072,46 | -17,84 | -0,85% | 2.090,02 | 2.092,34 | 2.069,68 | 0 |
08 Abr 2024 | 2.090,30 | 23,95 | 1,16% | 2.068,58 | 2.091,73 | 2.068,58 | 0 |
05 Abr 2024 | 2.066,35 | -37,77 | -1,80% | 2.096,65 | 2.096,70 | 2.057,22 | 0 |
04 Abr 2024 | 2.104,12 | 15,25 | 0,73% | 2.092,05 | 2.107,41 | 2.090,76 | 0 |
03 Abr 2024 | 2.088,87 | 20,82 | 1,01% | 2.068,62 | 2.090,96 | 2.067,93 | 0 |
02 Abr 2024 | 2.068,05 | -27,33 | -1,30% | 2.081,58 | 2.091,03 | 2.066,43 | 0 |
28 Mar 2024 | 2.095,38 | -0,29 | -0,01% | 2.091,94 | 2.098,38 | 2.089,14 | 0 |
27 Mar 2024 | 2.095,67 | 9,61 | 0,46% | 2.085,56 | 2.099,01 | 2.085,08 | 0 |
26 Mar 2024 | 2.086,06 | 10,39 | 0,50% | 2.076,40 | 2.094,02 | 2.075,55 | 0 |
25 Mar 2024 | 2.075,67 | 10,68 | 0,52% | 2.064,67 | 2.078,30 | 2.061,25 | 0 |
22 Mar 2024 | 2.064,99 | -6,76 | -0,33% | 2.064,88 | 2.069,58 | 2.059,31 | 0 |
21 Mar 2024 | 2.071,75 | 16,75 | 0,82% | 2.069,10 | 2.089,11 | 2.066,38 | 0 |
20 Mar 2024 | 2.055,00 | -2,97 | -0,14% | 2.059,17 | 2.060,45 | 2.049,04 | 0 |
19 Mar 2024 | 2.057,97 | 6,89 | 0,34% | 2.045,34 | 2.059,22 | 2.041,92 | 0 |
18 Mar 2024 | 2.051,08 | -1,64 | -0,08% | 2.053,49 | 2.063,02 | 2.046,96 | 0 |
15 Mar 2024 | 2.052,72 | -6,06 | -0,29% | 2.057,57 | 2.067,24 | 2.052,15 | 0 |
14 Mar 2024 | 2.058,78 | -16,19 | -0,78% | 2.076,56 | 2.079,10 | 2.054,33 | 0 |
13 Mar 2024 | 2.074,97 | -0,83 | -0,04% | 2.077,85 | 2.080,55 | 2.071,55 | 0 |
12 Mar 2024 | 2.075,80 | 28,35 | 1,38% | 2.051,42 | 2.076,97 | 2.047,80 | 0 |
11 Mar 2024 | 2.047,45 | -10,75 | -0,52% | 2.045,48 | 2.047,54 | 2.038,01 | 0 |
08 Mar 2024 | 2.058,20 | 4,64 | 0,23% | 2.055,98 | 2.068,51 | 2.048,87 | 0 |
07 Mar 2024 | 2.053,56 | 18,25 | 0,90% | 2.024,78 | 2.057,39 | 2.018,40 | 0 |
06 Mar 2024 | 2.035,31 | 4,92 | 0,24% | 2.027,97 | 2.036,34 | 2.023,74 | 0 |
05 Mar 2024 | 2.030,39 | 1,04 | 0,05% | 2.022,57 | 2.033,77 | 2.013,47 | 0 |
04 Mar 2024 | 2.029,35 | -3,06 | -0,15% | 2.038,35 | 2.038,85 | 2.023,69 | 0 |
01 Mar 2024 | 2.032,41 | 14,21 | 0,70% | 2.025,71 | 2.035,35 | 2.017,86 | 0 |
29 Fev 2024 | 2.018,20 | 6,13 | 0,30% | 2.014,94 | 2.031,60 | 2.014,80 | 0 |
28 Fev 2024 | 2.012,07 | -2,59 | -0,13% | 2.011,33 | 2.013,00 | 2.005,85 | 0 |
27 Fev 2024 | 2.014,66 | 14,25 | 0,71% | 2.000,55 | 2.017,51 | 1.998,24 | 0 |
26 Fev 2024 | 2.000,41 | 5,10 | 0,26% | 1.992,81 | 2.004,70 | 1.992,69 | 0 |
23 Fev 2024 | 1.995,31 | 6,49 | 0,33% | 1.995,36 | 1.999,35 | 1.988,37 | 0 |
22 Fev 2024 | 1.988,82 | 32,52 | 1,66% | 1.976,81 | 2.004,03 | 1.976,45 | 0 |
21 Fev 2024 | 1.956,30 | 2,49 | 0,13% | 1.950,86 | 1.961,48 | 1.949,09 | 0 |
20 Fev 2024 | 1.953,81 | 5,29 | 0,27% | 1.945,14 | 1.955,31 | 1.940,98 | 0 |
19 Fev 2024 | 1.948,52 | -3,83 | -0,20% | 1.950,05 | 1.951,68 | 1.944,33 | 0 |
16 Fev 2024 | 1.952,35 | 11,97 | 0,62% | 1.948,48 | 1.961,64 | 1.943,08 | 0 |
15 Fev 2024 | 1.940,38 | 20,76 | 1,08% | 1.927,88 | 1.944,64 | 1.927,88 | 0 |
14 Fev 2024 | 1.919,62 | 7,49 | 0,39% | 1.908,17 | 1.921,95 | 1.906,75 | 0 |
13 Fev 2024 | 1.912,13 | -26,52 | -1,37% | 1.935,35 | 1.938,05 | 1.905,08 | 0 |
12 Fev 2024 | 1.938,65 | 13,11 | 0,68% | 1.932,36 | 1.940,92 | 1.928,86 | 0 |