Cotações Históricas 3LAM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1,2236 | 0,05 | 3,94% | 1,2236 | 1,2236 | 1,2236 | 0 |
06 Jun 2024 | 1,1772 | -0,01 | -0,49% | 1,187 | 1,1954 | 1,1772 | 4.349 |
05 Jun 2024 | 1,183 | 0,09 | 7,76% | 1,0658 | 1,183 | 1,0658 | 13.788 |
04 Jun 2024 | 1,0978 | -0,16 | -12,87% | 1,1516 | 1,1516 | 1,0978 | 500 |
03 Jun 2024 | 1,26 | 0,07 | 5,83% | 1,2774 | 1,2774 | 1,241 | 5.729 |
31 Mai 2024 | 1,1906 | 0,00 | 0,05% | 1,1906 | 1,1906 | 1,1906 | 0 |
30 Mai 2024 | 1,19 | -0,05 | -4,02% | 1,174 | 1,20 | 1,1688 | 9.486 |
29 Mai 2024 | 1,2398 | -0,03 | -2,29% | 1,3352 | 1,3352 | 1,2398 | 200 |
28 Mai 2024 | 1,2688 | 0,01 | 0,89% | 1,2428 | 1,2688 | 1,2428 | 4.250 |
27 Mai 2024 | 1,2576 | 0,13 | 11,69% | 1,175 | 1,2576 | 1,175 | 2.906 |
24 Mai 2024 | 1,126 | -0,10 | -7,86% | 1,126 | 1,126 | 1,126 | 0 |
23 Mai 2024 | 1,222 | -0,04 | -2,95% | 1,3168 | 1,3302 | 1,222 | 1.763 |
22 Mai 2024 | 1,2592 | 0,04 | 2,94% | 1,2016 | 1,2592 | 1,2016 | 623 |
21 Mai 2024 | 1,2232 | 0,01 | 0,44% | 1,2232 | 1,2232 | 1,2232 | 0 |
20 Mai 2024 | 1,2178 | -0,02 | -1,42% | 1,2178 | 1,2178 | 1,2178 | 0 |
17 Mai 2024 | 1,2354 | 0,02 | 1,28% | 1,1736 | 1,2354 | 1,1736 | 2.763 |
16 Mai 2024 | 1,2198 | 0,19 | 17,97% | 1,102 | 1,2198 | 1,0956 | 12.650 |
15 Mai 2024 | 1,034 | 0,07 | 7,78% | 0,985 | 1,034 | 0,985 | 10.044 |
14 Mai 2024 | 0,9594 | 0,00 | 0,00% | 0,9594 | 0,9594 | 0,9594 | 0 |
13 Mai 2024 | 0,9594 | 0,0045 | 0,47% | 0,9631 | 0,9631 | 0,9594 | 1.397 |
10 Mai 2024 | 0,9549 | -0,0284 | -2,89% | 0,9786 | 0,9786 | 0,9549 | 100 |
09 Mai 2024 | 0,9833 | -0,0303 | -2,99% | 0,9833 | 0,9833 | 0,9833 | 0 |
08 Mai 2024 | 1,0136 | -0,03 | -3,08% | 1,0136 | 1,0136 | 1,0136 | 0 |
07 Mai 2024 | 1,0458 | 0,08 | 7,76% | 1,0458 | 1,0458 | 1,0458 | 0 |
06 Mai 2024 | 0,9705 | 0,1166 | 13,65% | 0,932 | 0,9705 | 0,932 | 6.454 |
03 Mai 2024 | 0,8539 | 0,0139 | 1,65% | 0,8766 | 0,8766 | 0,8539 | 4.752 |
02 Mai 2024 | 0,84 | -0,3582 | -29,89% | 0,8542 | 0,8542 | 0,8391 | 8.135 |
30 Abr 2024 | 1,1982 | 0,07 | 6,26% | 1,1974 | 1,1982 | 1,1974 | 100 |
29 Abr 2024 | 1,1276 | 0,02 | 1,90% | 1,1226 | 1,14 | 1,1226 | 2.310 |
26 Abr 2024 | 1,1066 | 0,14 | 14,54% | 1,1078 | 1,1078 | 1,1066 | 110 |
25 Abr 2024 | 0,9661 | -0,0851 | -8,10% | 0,9661 | 0,9661 | 0,9661 | 0 |
24 Abr 2024 | 1,0512 | 0,12 | 12,67% | 1,0512 | 1,0512 | 1,0512 | 100 |
23 Abr 2024 | 0,933 | 0,0075 | 0,81% | 0,933 | 0,933 | 0,933 | 4.587 |
22 Abr 2024 | 0,9255 | -0,0937 | -9,19% | 0,9255 | 0,9255 | 0,9255 | 0 |
19 Abr 2024 | 1,0192 | -0,08 | -7,50% | 1,0438 | 1,0438 | 1,0192 | 8.333 |
18 Abr 2024 | 1,1018 | -0,19 | -14,91% | 1,1018 | 1,1018 | 1,1018 | 700 |
17 Abr 2024 | 1,2948 | 0,07 | 5,94% | 1,2706 | 1,2948 | 1,2706 | 277 |
16 Abr 2024 | 1,2222 | -0,06 | -4,83% | 1,2222 | 1,2222 | 1,2222 | 0 |
15 Abr 2024 | 1,2842 | -0,06 | -4,66% | 1,2842 | 1,2842 | 1,2842 | 0 |
12 Abr 2024 | 1,347 | -0,03 | -2,36% | 1,484 | 1,484 | 1,347 | 1.000 |
11 Abr 2024 | 1,3796 | -0,06 | -4,39% | 1,3652 | 1,3796 | 1,35 | 4.334 |
10 Abr 2024 | 1,443 | 0,00 | -0,03% | 1,443 | 1,443 | 1,443 | 0 |
09 Abr 2024 | 1,4434 | 0,01 | 0,98% | 1,4434 | 1,4434 | 1,4434 | 0 |
08 Abr 2024 | 1,4294 | 0,04 | 2,79% | 1,4532 | 1,4568 | 1,40 | 5.966 |
05 Abr 2024 | 1,3906 | -0,41 | -22,89% | 1,396 | 1,404 | 1,3698 | 59.418 |
04 Abr 2024 | 1,8034 | 0,11 | 6,56% | 1,806 | 1,806 | 1,8034 | 2.787 |
03 Abr 2024 | 1,6924 | -0,16 | -8,60% | 1,6924 | 1,6924 | 1,6924 | 0 |
02 Abr 2024 | 1,8516 | 0,11 | 6,33% | 1,9236 | 1,9236 | 1,8516 | 5.989 |
28 Mar 2024 | 1,7414 | -0,04 | -2,14% | 1,75 | 1,7982 | 1,7414 | 57.140 |
27 Mar 2024 | 1,7794 | 0,00 | 0,00% | 1,7794 | 1,7794 | 1,7794 | 0 |
26 Mar 2024 | 1,7794 | 0,05 | 2,62% | 1,7532 | 1,7794 | 1,7532 | 220 |
25 Mar 2024 | 1,734 | -0,02 | -1,20% | 1,6488 | 1,734 | 1,6488 | 7.540 |
22 Mar 2024 | 1,755 | -0,01 | -0,71% | 1,755 | 1,755 | 1,755 | 0 |
21 Mar 2024 | 1,7676 | -0,02 | -1,38% | 1,8586 | 1,8586 | 1,7676 | 2.186 |
20 Mar 2024 | 1,7924 | 0,00 | -0,26% | 1,7924 | 1,7924 | 1,7924 | 0 |
19 Mar 2024 | 1,797 | -0,43 | -19,29% | 1,7908 | 1,797 | 1,7908 | 510 |
18 Mar 2024 | 2,2265 | 0,26 | 13,23% | 2,2265 | 2,2265 | 2,2265 | 0 |
15 Mar 2024 | 1,9664 | -0,33 | -14,28% | 1,9832 | 1,9832 | 1,9664 | 4.028 |
14 Mar 2024 | 2,294 | 0,04 | 1,68% | 2,294 | 2,294 | 2,294 | 0 |
13 Mar 2024 | 2,256 | -0,27 | -10,56% | 2,645 | 2,645 | 2,256 | 3.601 |
12 Mar 2024 | 2,5225 | 0,08 | 3,36% | 2,566 | 2,566 | 2,5225 | 135 |
11 Mar 2024 | 2,4405 | -1,00 | -29,14% | 2,712 | 2,712 | 2,4405 | 6.412 |