Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 3LAP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 23,495 | -1,64 | -6,51% | 23,08 | 23,495 | 23,08 | 638 |
| 23 Mai 2024 | 25,13 | -0,18 | -0,69% | 25,13 | 25,13 | 25,13 | 0 |
| 22 Mai 2024 | 25,305 | 1,02 | 4,20% | 25,305 | 25,305 | 25,305 | 0 |
| 21 Mai 2024 | 24,285 | 0,71 | 3,01% | 24,035 | 24,285 | 24,035 | 50 |
| 20 Mai 2024 | 23,575 | -0,61 | -2,50% | 23,575 | 23,575 | 23,575 | 0 |
| 17 Mai 2024 | 24,18 | -0,47 | -1,91% | 24,595 | 24,595 | 24,18 | 620 |
| 16 Mai 2024 | 24,65 | 0,67 | 2,79% | 24,65 | 24,65 | 24,65 | 0 |
| 15 Mai 2024 | 23,98 | 0,41 | 1,76% | 23,61 | 23,98 | 23,61 | 150 |
| 14 Mai 2024 | 23,565 | 0,93 | 4,11% | 23,565 | 23,565 | 23,565 | 0 |
| 13 Mai 2024 | 22,635 | -0,24 | -1,05% | 22,635 | 22,635 | 22,635 | 0 |
| 10 Mai 2024 | 22,875 | 1,25 | 5,78% | 22,875 | 22,875 | 22,875 | 0 |
| 09 Mai 2024 | 21,625 | -0,24 | -1,10% | 21,625 | 21,625 | 21,625 | 0 |
| 08 Mai 2024 | 21,865 | 0,08 | 0,39% | 21,55 | 21,865 | 21,55 | 2.365 |
| 07 Mai 2024 | 21,78 | 0,29 | 1,35% | 21,78 | 21,78 | 21,78 | 0 |
| 06 Mai 2024 | 21,49 | -0,99 | -4,38% | 21,49 | 21,49 | 21,49 | 0 |
| 03 Mai 2024 | 22,475 | 3,95 | 21,34% | 22,365 | 22,475 | 22,365 | 717 |
| 02 Mai 2024 | 18,522 | -0,66 | -3,46% | 18,522 | 18,522 | 18,522 | 0 |
| 30 Abr 2024 | 19,186 | 0,91 | 4,97% | 19,186 | 19,186 | 19,186 | 0 |
| 29 Abr 2024 | 18,278 | 0,06 | 0,33% | 18,278 | 18,278 | 18,278 | 0 |
| 26 Abr 2024 | 18,218 | 0,47 | 2,66% | 18,218 | 18,218 | 18,218 | 0 |
| 25 Abr 2024 | 17,746 | 0,23 | 1,30% | 17,746 | 17,746 | 17,746 | 0 |
| 24 Abr 2024 | 17,518 | 0,66 | 3,89% | 17,518 | 17,518 | 17,518 | 0 |
| 23 Abr 2024 | 16,862 | 0,56 | 3,42% | 16,862 | 16,862 | 16,862 | 0 |
| 22 Abr 2024 | 16,304 | -0,61 | -3,63% | 16,304 | 16,304 | 16,304 | 0 |
| 19 Abr 2024 | 16,918 | -0,82 | -4,63% | 16,918 | 16,918 | 16,918 | 0 |
| 18 Abr 2024 | 17,74 | -0,36 | -2,01% | 17,74 | 17,74 | 17,74 | 0 |
| 17 Abr 2024 | 18,104 | -2,01 | -10,00% | 17,944 | 18,104 | 17,944 | 10 |
| 16 Abr 2024 | 20,115 | 0,00 | 0,00% | 20,115 | 20,115 | 20,115 | 0 |
| 15 Abr 2024 | 20,115 | 2,29 | 12,85% | 20,115 | 20,115 | 20,115 | 0 |
| 12 Abr 2024 | 17,824 | 0,00 | 0,00% | 17,824 | 17,824 | 17,824 | 0 |
| 11 Abr 2024 | 17,824 | -0,11 | -0,59% | 17,824 | 17,824 | 17,824 | 0 |
| 10 Abr 2024 | 17,93 | 0,10 | 0,56% | 17,93 | 17,93 | 17,93 | 0 |
| 09 Abr 2024 | 17,83 | -0,22 | -1,23% | 17,83 | 17,83 | 17,83 | 0 |
| 08 Abr 2024 | 18,052 | -0,04 | -0,22% | 18,052 | 18,052 | 18,052 | 0 |
| 05 Abr 2024 | 18,092 | -0,20 | -1,10% | 18,092 | 18,092 | 18,092 | 0 |
| 04 Abr 2024 | 18,294 | 0,28 | 1,53% | 18,294 | 18,294 | 18,294 | 0 |
| 03 Abr 2024 | 18,018 | -0,66 | -3,55% | 18,018 | 18,018 | 18,018 | 0 |
| 02 Abr 2024 | 18,682 | -0,61 | -3,16% | 18,682 | 18,682 | 18,682 | 0 |
| 28 Mar 2024 | 19,292 | 0,90 | 4,88% | 19,292 | 19,292 | 19,292 | 0 |
| 27 Mar 2024 | 18,394 | -0,34 | -1,83% | 18,394 | 18,394 | 18,394 | 0 |
| 26 Mar 2024 | 18,736 | 0,33 | 1,78% | 18,66 | 18,736 | 18,66 | 10 |
| 25 Mar 2024 | 18,408 | -0,59 | -3,09% | 19,056 | 19,056 | 18,408 | 248 |
| 22 Mar 2024 | 18,994 | -1,27 | -6,25% | 18,886 | 18,994 | 18,886 | 22 |
| 21 Mar 2024 | 20,26 | -0,21 | -1,03% | 20,54 | 20,85 | 20,26 | 20 |
| 20 Mar 2024 | 20,47 | 0,64 | 3,22% | 20,47 | 20,47 | 20,47 | 0 |
| 19 Mar 2024 | 19,832 | 0,12 | 0,59% | 19,832 | 19,832 | 19,832 | 0 |
| 18 Mar 2024 | 19,716 | 1,02 | 5,44% | 19,716 | 19,716 | 19,716 | 0 |
| 15 Mar 2024 | 18,698 | -0,15 | -0,80% | 19,576 | 19,576 | 18,698 | 802 |
| 14 Mar 2024 | 18,848 | 0,05 | 0,29% | 18,848 | 18,848 | 18,848 | 0 |
| 13 Mar 2024 | 18,794 | -0,82 | -4,18% | 19,49 | 19,49 | 18,794 | 75 |
| 12 Mar 2024 | 19,614 | 0,70 | 3,72% | 19,614 | 19,614 | 19,614 | 0 |
| 11 Mar 2024 | 18,91 | 0,51 | 2,77% | 18,91 | 18,91 | 18,91 | 0 |
| 08 Mar 2024 | 18,40 | 0,81 | 4,62% | 18,40 | 18,40 | 18,40 | 0 |
| 07 Mar 2024 | 17,588 | -1,37 | -7,23% | 17,588 | 17,588 | 17,588 | 0 |
| 06 Mar 2024 | 18,958 | -0,93 | -4,68% | 18,958 | 18,958 | 18,958 | 0 |
| 05 Mar 2024 | 19,888 | -0,49 | -2,41% | 19,888 | 19,888 | 19,888 | 0 |
| 04 Mar 2024 | 20,38 | -2,61 | -11,35% | 22,00 | 22,00 | 20,38 | 96 |
| 01 Mar 2024 | 22,99 | 0,09 | 0,39% | 22,99 | 22,99 | 22,99 | 0 |
| 29 Fev 2024 | 22,90 | -0,51 | -2,16% | 22,90 | 22,90 | 22,90 | 0 |
| 28 Fev 2024 | 23,405 | 0,00 | 0,00% | 23,405 | 23,405 | 23,405 | 0 |
| 27 Fev 2024 | 23,405 | 0,00 | 0,00% | 23,405 | 23,405 | 23,405 | 0 |
| 26 Fev 2024 | 23,405 | -0,75 | -3,10% | 23,405 | 23,405 | 23,405 | 0 |
