Cotações Históricas 3LAL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 54,51 | 0,48 | 0,89% | 54,51 | 54,51 | 54,51 | 0 |
21 Mai 2024 | 54,03 | 0,81 | 1,52% | 56,14 | 56,14 | 54,03 | 332 |
20 Mai 2024 | 53,22 | 2,40 | 4,72% | 53,07 | 53,22 | 53,07 | 100 |
17 Mai 2024 | 50,82 | 1,07 | 2,14% | 50,82 | 50,82 | 50,82 | 0 |
16 Mai 2024 | 49,755 | 0,47 | 0,95% | 49,755 | 49,755 | 49,755 | 0 |
15 Mai 2024 | 49,285 | 2,93 | 6,31% | 48,755 | 49,285 | 48,755 | 85 |
14 Mai 2024 | 46,36 | 0,00 | 0,00% | 46,36 | 46,36 | 46,36 | 0 |
13 Mai 2024 | 46,36 | -1,52 | -3,16% | 46,36 | 46,36 | 46,36 | 0 |
10 Mai 2024 | 47,875 | 0,77 | 1,65% | 47,875 | 47,875 | 47,875 | 0 |
09 Mai 2024 | 47,10 | -1,56 | -3,20% | 47,99 | 47,99 | 47,10 | 349 |
08 Mai 2024 | 48,655 | 1,22 | 2,56% | 49,24 | 49,24 | 48,655 | 100 |
07 Mai 2024 | 47,44 | 0,99 | 2,13% | 47,44 | 47,44 | 47,44 | 0 |
06 Mai 2024 | 46,45 | 2,00 | 4,50% | 46,45 | 46,45 | 46,45 | 0 |
03 Mai 2024 | 44,45 | 0,00 | 0,00% | 44,45 | 44,45 | 44,45 | 0 |
02 Mai 2024 | 44,45 | -1,04 | -2,29% | 44,45 | 44,45 | 44,45 | 0 |
30 Abr 2024 | 45,49 | -2,85 | -5,90% | 45,49 | 45,49 | 45,49 | 0 |
29 Abr 2024 | 48,34 | 7,66 | 18,82% | 49,405 | 49,405 | 48,34 | 620 |
26 Abr 2024 | 40,685 | 0,00 | 0,00% | 40,685 | 40,685 | 40,685 | 0 |
25 Abr 2024 | 40,685 | 0,00 | 0,00% | 40,685 | 40,685 | 40,685 | 0 |
24 Abr 2024 | 40,685 | 0,84 | 2,10% | 40,685 | 40,685 | 40,685 | 0 |
23 Abr 2024 | 39,85 | 1,74 | 4,55% | 39,85 | 39,85 | 39,85 | 0 |
22 Abr 2024 | 38,115 | -0,04 | -0,10% | 37,365 | 38,115 | 37,365 | 393 |
19 Abr 2024 | 38,155 | -0,31 | -0,81% | 38,155 | 38,155 | 38,155 | 0 |
18 Abr 2024 | 38,465 | 1,41 | 3,79% | 38,465 | 38,465 | 38,465 | 0 |
17 Abr 2024 | 37,06 | -3,94 | -9,61% | 37,06 | 37,06 | 37,06 | 0 |
16 Abr 2024 | 41,00 | 0,00 | 0,00% | 41,00 | 41,00 | 41,00 | 0 |
15 Abr 2024 | 41,00 | -0,29 | -0,70% | 41,00 | 41,00 | 41,00 | 0 |
12 Abr 2024 | 41,29 | 2,25 | 5,75% | 41,29 | 41,29 | 41,29 | 0 |
11 Abr 2024 | 39,045 | -0,38 | -0,96% | 39,045 | 39,045 | 39,045 | 0 |
10 Abr 2024 | 39,425 | 0,28 | 0,73% | 39,425 | 39,425 | 39,425 | 0 |
09 Abr 2024 | 39,14 | 3,10 | 8,60% | 38,105 | 39,14 | 38,105 | 112 |
08 Abr 2024 | 36,04 | -2,33 | -6,06% | 36,04 | 36,04 | 36,04 | 0 |
05 Abr 2024 | 38,365 | 0,00 | 0,00% | 38,365 | 38,365 | 38,365 | 0 |
04 Abr 2024 | 38,365 | 0,18 | 0,47% | 38,365 | 38,365 | 38,365 | 0 |
03 Abr 2024 | 38,185 | 2,76 | 7,78% | 38,185 | 38,185 | 38,185 | 0 |
02 Abr 2024 | 35,43 | 0,00 | 0,00% | 35,43 | 35,43 | 35,43 | 0 |
28 Mar 2024 | 35,43 | -0,37 | -1,03% | 35,385 | 35,49 | 35,385 | 423 |
27 Mar 2024 | 35,80 | 0,80 | 2,29% | 35,80 | 35,80 | 35,80 | 0 |
26 Mar 2024 | 35,00 | 0,17 | 0,49% | 34,595 | 35,00 | 34,595 | 428 |
25 Mar 2024 | 34,83 | 1,48 | 4,42% | 34,615 | 34,83 | 34,615 | 10 |
22 Mar 2024 | 33,355 | 0,16 | 0,50% | 33,045 | 33,355 | 33,045 | 449 |
21 Mar 2024 | 33,19 | 0,88 | 2,74% | 34,275 | 34,275 | 33,19 | 36 |
20 Mar 2024 | 32,305 | 0,01 | 0,02% | 32,305 | 32,305 | 32,305 | 0 |
19 Mar 2024 | 32,30 | 0,40 | 1,25% | 32,87 | 32,87 | 32,30 | 422 |
18 Mar 2024 | 31,90 | 1,29 | 4,20% | 32,675 | 32,72 | 31,90 | 1.888 |
15 Mar 2024 | 30,615 | 1,51 | 5,17% | 30,615 | 30,615 | 30,615 | 0 |
14 Mar 2024 | 29,11 | 1,16 | 4,15% | 29,015 | 29,11 | 29,015 | 117 |
13 Mar 2024 | 27,95 | 0,40 | 1,45% | 27,95 | 27,95 | 27,95 | 0 |
12 Mar 2024 | 27,55 | 0,85 | 3,18% | 27,84 | 27,84 | 27,54 | 3 |
11 Mar 2024 | 26,70 | 1,15 | 4,50% | 25,965 | 26,70 | 25,965 | 561 |
08 Mar 2024 | 25,55 | 2,27 | 9,73% | 25,275 | 25,55 | 25,275 | 663 |
07 Mar 2024 | 23,285 | -0,32 | -1,33% | 23,285 | 23,285 | 23,285 | 0 |
06 Mar 2024 | 23,60 | -0,96 | -3,89% | 24,75 | 24,75 | 23,60 | 5 |
05 Mar 2024 | 24,555 | -3,12 | -11,26% | 25,10 | 25,10 | 24,555 | 51 |
04 Mar 2024 | 27,67 | 0,50 | 1,82% | 27,67 | 27,67 | 27,67 | 0 |
01 Mar 2024 | 27,175 | 0,00 | 0,00% | 27,175 | 27,175 | 27,175 | 0 |
29 Fev 2024 | 27,175 | -1,17 | -4,13% | 27,175 | 27,175 | 27,175 | 0 |
28 Fev 2024 | 28,345 | 0,15 | 0,51% | 28,345 | 28,345 | 28,345 | 8 |
27 Fev 2024 | 28,20 | -4,10 | -12,69% | 28,20 | 28,20 | 28,20 | 0 |
26 Fev 2024 | 32,30 | -0,24 | -0,72% | 32,30 | 32,30 | 32,30 | 0 |
23 Fev 2024 | 32,535 | 1,96 | 6,43% | 32,535 | 32,535 | 32,535 | 0 |