Cotações Históricas 3XJN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 18.239,63 | -5,98 | -0,03% | 18.234,74 | 18.352,65 | 18.198,10 | 0 |
27 Jun 2024 | 18.245,61 | 74,75 | 0,41% | 18.160,01 | 18.265,52 | 18.141,28 | 0 |
26 Jun 2024 | 18.170,86 | 18,92 | 0,10% | 18.263,90 | 18.363,39 | 18.045,54 | 0 |
25 Jun 2024 | 18.151,94 | -169,27 | -0,92% | 18.236,11 | 18.307,61 | 18.075,75 | 0 |
24 Jun 2024 | 18.321,21 | 141,81 | 0,78% | 18.203,13 | 18.354,71 | 18.165,54 | 0 |
21 Jun 2024 | 18.179,40 | -31,43 | -0,17% | 18.252,83 | 18.257,94 | 18.090,04 | 0 |
20 Jun 2024 | 18.210,83 | 147,12 | 0,81% | 18.123,85 | 18.262,84 | 18.068,58 | 0 |
19 Jun 2024 | 18.063,71 | -89,11 | -0,49% | 18.153,88 | 18.172,87 | 18.055,63 | 0 |
18 Jun 2024 | 18.152,82 | 57,87 | 0,32% | 18.166,18 | 18.214,20 | 18.073,24 | 0 |
17 Jun 2024 | 18.094,95 | 102,26 | 0,57% | 18.081,51 | 18.149,33 | 17.969,54 | 0 |
14 Jun 2024 | 17.992,69 | -252,15 | -1,38% | 18.330,19 | 18.346,18 | 17.951,17 | 0 |
13 Jun 2024 | 18.244,84 | -388,13 | -2,08% | 18.586,12 | 18.632,01 | 18.228,85 | 0 |
12 Jun 2024 | 18.632,97 | 273,18 | 1,49% | 18.440,92 | 18.651,70 | 18.368,52 | 0 |
11 Jun 2024 | 18.359,79 | -130,25 | -0,70% | 18.509,29 | 18.552,24 | 18.281,56 | 0 |
10 Jun 2024 | 18.490,04 | -88,26 | -0,48% | 18.503,54 | 18.550,33 | 18.359,42 | 0 |
07 Jun 2024 | 18.578,30 | -52,43 | -0,28% | 18.625,83 | 18.654,78 | 18.424,60 | 0 |
06 Jun 2024 | 18.630,73 | 43,19 | 0,23% | 18.622,88 | 18.784,65 | 18.577,31 | 0 |
05 Jun 2024 | 18.587,54 | 170,47 | 0,93% | 18.524,31 | 18.624,36 | 18.406,06 | 0 |
04 Jun 2024 | 18.417,07 | -119,28 | -0,64% | 18.572,75 | 18.608,30 | 18.365,53 | 0 |
03 Jun 2024 | 18.536,35 | 55,96 | 0,30% | 18.660,66 | 18.698,58 | 18.526,53 | 0 |
31 Mai 2024 | 18.480,39 | -38,64 | -0,21% | 18.488,33 | 18.542,27 | 18.426,72 | 0 |
30 Mai 2024 | 18.519,03 | 18,52 | 0,10% | 18.398,32 | 18.531,85 | 18.387,35 | 0 |
29 Mai 2024 | 18.500,51 | -179,45 | -0,96% | 18.608,73 | 18.677,70 | 18.438,01 | 0 |
28 Mai 2024 | 18.679,96 | -116,77 | -0,62% | 18.795,22 | 18.855,05 | 18.635,04 | 0 |
27 Mai 2024 | 18.796,73 | 99,72 | 0,53% | 18.697,86 | 18.798,72 | 18.678,92 | 0 |
24 Mai 2024 | 18.697,01 | -9,18 | -0,05% | 18.600,82 | 18.706,65 | 18.515,84 | 0 |
23 Mai 2024 | 18.706,19 | 44,85 | 0,24% | 18.700,68 | 18.766,68 | 18.639,17 | 0 |
22 Mai 2024 | 18.661,34 | -66,22 | -0,35% | 18.742,00 | 18.744,99 | 18.642,20 | 0 |
21 Mai 2024 | 18.727,56 | -31,27 | -0,17% | 18.717,47 | 18.768,64 | 18.638,14 | 0 |
20 Mai 2024 | 18.758,83 | 38,86 | 0,21% | 18.762,83 | 18.804,00 | 18.715,58 | 0 |
17 Mai 2024 | 18.719,97 | -5,00 | -0,03% | 18.680,74 | 18.727,94 | 18.627,91 | 0 |
16 Mai 2024 | 18.724,97 | -145,25 | -0,77% | 18.860,25 | 18.890,78 | 18.716,33 | 0 |
15 Mai 2024 | 18.870,22 | 153,52 | 0,82% | 18.767,43 | 18.892,92 | 18.723,69 | 0 |
14 Mai 2024 | 18.716,70 | -12,64 | -0,07% | 18.730,30 | 18.748,76 | 18.629,03 | 0 |
13 Mai 2024 | 18.729,34 | -42,05 | -0,22% | 18.797,64 | 18.808,57 | 18.706,08 | 0 |
10 Mai 2024 | 18.771,39 | 82,58 | 0,44% | 18.734,28 | 18.845,86 | 18.688,09 | 0 |
09 Mai 2024 | 18.688,81 | 192,47 | 1,04% | 18.491,69 | 18.699,29 | 18.469,86 | 0 |
08 Mai 2024 | 18.496,34 | 69,31 | 0,38% | 18.440,24 | 18.542,10 | 18.427,26 | 0 |
07 Mai 2024 | 18.427,03 | 241,42 | 1,33% | 18.209,64 | 18.442,91 | 18.189,75 | 0 |
06 Mai 2024 | 18.185,61 | 157,16 | 0,87% | 18.041,99 | 18.199,15 | 18.001,13 | 0 |
03 Mai 2024 | 18.028,45 | 121,26 | 0,68% | 17.981,75 | 18.105,82 | 17.900,02 | 0 |
02 Mai 2024 | 17.907,19 | -23,55 | -0,13% | 17.957,04 | 17.981,04 | 17.875,98 | 0 |
30 Abr 2024 | 17.930,74 | -196,90 | -1,09% | 18.123,95 | 18.153,69 | 17.914,89 | 0 |
29 Abr 2024 | 18.127,64 | -44,71 | -0,25% | 18.241,33 | 18.249,26 | 18.103,43 | 0 |
26 Abr 2024 | 18.172,35 | 286,13 | 1,60% | 18.014,20 | 18.199,71 | 17.929,17 | 0 |
25 Abr 2024 | 17.886,22 | -175,35 | -0,97% | 18.034,29 | 18.100,75 | 17.795,96 | 0 |
24 Abr 2024 | 18.061,57 | -82,56 | -0,46% | 18.226,68 | 18.237,56 | 18.053,66 | 0 |
23 Abr 2024 | 18.144,13 | 257,69 | 1,44% | 17.963,00 | 18.147,10 | 17.868,68 | 0 |
22 Abr 2024 | 17.886,44 | 183,21 | 1,03% | 17.824,68 | 17.905,22 | 17.738,71 | 0 |
19 Abr 2024 | 17.703,23 | -101,14 | -0,57% | 17.583,21 | 17.834,87 | 17.509,07 | 0 |
18 Abr 2024 | 17.804,37 | 43,57 | 0,25% | 17.840,18 | 17.863,32 | 17.716,92 | 0 |
17 Abr 2024 | 17.760,80 | -29,01 | -0,16% | 17.766,44 | 17.907,58 | 17.728,89 | 0 |
16 Abr 2024 | 17.789,81 | -195,89 | -1,09% | 17.831,98 | 18.022,69 | 17.713,50 | 0 |
15 Abr 2024 | 17.985,70 | 79,67 | 0,44% | 17.985,83 | 18.191,95 | 17.937,62 | 0 |
12 Abr 2024 | 17.906,03 | -69,75 | -0,39% | 18.062,95 | 18.162,56 | 17.860,73 | 0 |
11 Abr 2024 | 17.975,78 | -99,59 | -0,55% | 18.096,40 | 18.108,25 | 17.864,69 | 0 |
10 Abr 2024 | 18.075,37 | -25,26 | -0,14% | 18.148,31 | 18.239,50 | 17.975,84 | 0 |
09 Abr 2024 | 18.100,63 | -205,82 | -1,12% | 18.286,02 | 18.318,51 | 18.058,22 | 0 |
08 Abr 2024 | 18.306,45 | 109,77 | 0,60% | 18.193,40 | 18.326,37 | 18.172,98 | 0 |
05 Abr 2024 | 18.196,68 | -213,54 | -1,16% | 18.185,41 | 18.376,03 | 18.088,03 | 0 |
04 Abr 2024 | 18.410,22 | 40,63 | 0,22% | 18.366,88 | 18.427,43 | 18.338,28 | 0 |
03 Abr 2024 | 18.369,59 | 89,51 | 0,49% | 18.262,58 | 18.380,44 | 18.243,84 | 0 |
02 Abr 2024 | 18.280,08 | -216,01 | -1,17% | 18.513,72 | 18.567,16 | 18.257,41 | 0 |