Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3LDA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3,4295 | 0,12 | 3,49% | 3,4295 | 3,4295 | 3,4295 | 0 |
| 31 Mai 2024 | 3,314 | 0,00 | 0,00% | 3,314 | 3,314 | 3,314 | 0 |
| 30 Mai 2024 | 3,314 | 0,00 | 0,00% | 3,314 | 3,314 | 3,314 | 0 |
| 29 Mai 2024 | 3,314 | -0,08 | -2,31% | 3,314 | 3,314 | 3,314 | 0 |
| 28 Mai 2024 | 3,3925 | 0,00 | 0,00% | 3,3925 | 3,3925 | 3,3925 | 0 |
| 27 Mai 2024 | 3,3925 | -0,14 | -3,95% | 3,3925 | 3,3925 | 3,3925 | 0 |
| 24 Mai 2024 | 3,532 | 0,00 | 0,00% | 3,532 | 3,532 | 3,532 | 0 |
| 23 Mai 2024 | 3,532 | 0,00 | 0,00% | 3,532 | 3,532 | 3,532 | 0 |
| 22 Mai 2024 | 3,532 | -0,01 | -0,38% | 3,532 | 3,532 | 3,532 | 0 |
| 21 Mai 2024 | 3,5455 | 0,05 | 1,47% | 3,5455 | 3,5455 | 3,5455 | 0 |
| 20 Mai 2024 | 3,494 | -0,07 | -1,85% | 3,494 | 3,494 | 3,494 | 0 |
| 17 Mai 2024 | 3,56 | 0,04 | 1,15% | 3,56 | 3,56 | 3,56 | 0 |
| 16 Mai 2024 | 3,5195 | 0,00 | 0,00% | 3,5195 | 3,5195 | 3,5195 | 0 |
| 15 Mai 2024 | 3,5195 | 0,00 | -0,09% | 3,5195 | 3,5195 | 3,5195 | 0 |
| 14 Mai 2024 | 3,5225 | 0,00 | 0,00% | 3,5225 | 3,5225 | 3,5225 | 0 |
| 13 Mai 2024 | 3,5225 | 0,06 | 1,81% | 3,5225 | 3,5225 | 3,5225 | 0 |
| 10 Mai 2024 | 3,46 | 0,03 | 0,74% | 3,46 | 3,46 | 3,46 | 0 |
| 09 Mai 2024 | 3,4345 | 0,04 | 1,15% | 3,4345 | 3,4345 | 3,4345 | 0 |
| 08 Mai 2024 | 3,3955 | 0,14 | 4,43% | 3,3955 | 3,3955 | 3,3955 | 0 |
| 07 Mai 2024 | 3,2515 | 0,04 | 1,23% | 3,2515 | 3,2515 | 3,2515 | 0 |
| 06 Mai 2024 | 3,212 | 0,08 | 2,69% | 3,212 | 3,212 | 3,212 | 0 |
| 03 Mai 2024 | 3,128 | 0,00 | 0,00% | 3,128 | 3,128 | 3,128 | 0 |
| 02 Mai 2024 | 3,128 | 0,00 | 0,00% | 3,128 | 3,128 | 3,128 | 0 |
| 30 Abr 2024 | 3,128 | 0,08 | 2,62% | 3,128 | 3,128 | 3,128 | 0 |
| 29 Abr 2024 | 3,048 | -0,19 | -5,98% | 3,048 | 3,048 | 3,048 | 0 |
| 26 Abr 2024 | 3,242 | -0,06 | -1,77% | 3,242 | 3,242 | 3,242 | 0 |
| 25 Abr 2024 | 3,3005 | -0,05 | -1,35% | 3,3005 | 3,3005 | 3,3005 | 0 |
| 24 Abr 2024 | 3,3455 | 0,00 | 0,00% | 3,3455 | 3,3455 | 3,3455 | 0 |
| 23 Abr 2024 | 3,3455 | 0,11 | 3,46% | 3,3455 | 3,3455 | 3,3455 | 0 |
| 22 Abr 2024 | 3,2335 | 0,25 | 8,43% | 3,2335 | 3,2335 | 3,2335 | 0 |
| 19 Abr 2024 | 2,982 | 0,00 | 0,00% | 2,982 | 2,982 | 2,982 | 0 |
| 18 Abr 2024 | 2,982 | 0,00 | 0,00% | 2,982 | 2,982 | 2,982 | 0 |
| 17 Abr 2024 | 2,982 | 0,03 | 1,03% | 2,982 | 2,982 | 2,982 | 0 |
| 16 Abr 2024 | 2,9515 | -0,07 | -2,17% | 2,9515 | 2,9515 | 2,9515 | 0 |
| 15 Abr 2024 | 3,017 | 0,01 | 0,25% | 3,017 | 3,017 | 3,017 | 0 |
| 12 Abr 2024 | 3,0095 | 0,06 | 2,10% | 3,0095 | 3,0095 | 3,0095 | 0 |
| 11 Abr 2024 | 2,9475 | -0,02 | -0,77% | 2,9475 | 2,9475 | 2,9475 | 0 |
| 10 Abr 2024 | 2,9705 | 0,05 | 1,56% | 2,9705 | 2,9705 | 2,9705 | 0 |
| 09 Abr 2024 | 2,925 | -0,09 | -3,05% | 2,925 | 2,925 | 2,925 | 0 |
| 08 Abr 2024 | 3,017 | -0,06 | -2,01% | 3,017 | 3,017 | 3,017 | 0 |
| 05 Abr 2024 | 3,079 | 0,00 | 0,00% | 3,079 | 3,079 | 3,079 | 0 |
| 04 Abr 2024 | 3,079 | -0,11 | -3,46% | 3,079 | 3,079 | 3,079 | 0 |
| 03 Abr 2024 | 3,1895 | -0,18 | -5,31% | 3,1895 | 3,1895 | 3,1895 | 0 |
| 02 Abr 2024 | 3,3685 | 0,05 | 1,46% | 3,3685 | 3,3685 | 3,3685 | 0 |
| 28 Mar 2024 | 3,32 | -0,09 | -2,50% | 3,32 | 3,32 | 3,32 | 0 |
| 27 Mar 2024 | 3,405 | 0,18 | 5,52% | 3,405 | 3,405 | 3,405 | 0 |
| 26 Mar 2024 | 3,227 | -0,06 | -1,84% | 3,227 | 3,227 | 3,227 | 0 |
| 25 Mar 2024 | 3,2875 | 0,00 | 0,00% | 3,2875 | 3,2875 | 3,2875 | 0 |
| 22 Mar 2024 | 3,2875 | 0,02 | 0,49% | 3,2875 | 3,2875 | 3,2875 | 0 |
| 21 Mar 2024 | 3,2715 | 0,00 | 0,08% | 3,2715 | 3,2715 | 3,2715 | 0 |
| 20 Mar 2024 | 3,269 | -0,06 | -1,77% | 3,269 | 3,269 | 3,269 | 0 |
| 19 Mar 2024 | 3,328 | 0,00 | 0,00% | 3,328 | 3,328 | 3,328 | 0 |
| 18 Mar 2024 | 3,328 | 0,02 | 0,76% | 3,328 | 3,328 | 3,328 | 0 |
| 15 Mar 2024 | 3,303 | -0,07 | -2,18% | 3,303 | 3,303 | 3,303 | 0 |
| 14 Mar 2024 | 3,3765 | 0,12 | 3,72% | 3,3765 | 3,3765 | 3,3765 | 11 |
| 13 Mar 2024 | 3,2555 | 0,03 | 0,95% | 3,2555 | 3,2555 | 3,2555 | 0 |
| 12 Mar 2024 | 3,225 | 0,03 | 1,05% | 3,225 | 3,225 | 3,225 | 0 |
| 11 Mar 2024 | 3,1915 | 0,01 | 0,19% | 3,1915 | 3,1915 | 3,1915 | 0 |
| 08 Mar 2024 | 3,1855 | 0,02 | 0,66% | 3,1855 | 3,1855 | 3,1855 | 0 |
| 07 Mar 2024 | 3,1645 | -0,06 | -1,91% | 3,1645 | 3,1645 | 3,1645 | 0 |
| 06 Mar 2024 | 3,226 | 0,06 | 1,80% | 3,226 | 3,226 | 3,226 | 0 |
