Cotações Históricas 3LMS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 30,185 | -1,17 | -3,72% | 30,185 | 30,185 | 30,185 | 0 |
23 Mai 2024 | 31,35 | 0,42 | 1,34% | 31,77 | 31,77 | 31,35 | 124 |
22 Mai 2024 | 30,935 | 0,65 | 2,15% | 30,935 | 30,935 | 30,935 | 0 |
21 Mai 2024 | 30,285 | 0,56 | 1,88% | 29,82 | 30,285 | 29,82 | 133 |
20 Mai 2024 | 29,725 | 0,34 | 1,16% | 29,245 | 29,725 | 29,245 | 100 |
17 Mai 2024 | 29,385 | -0,28 | -0,93% | 29,385 | 29,385 | 29,385 | 0 |
16 Mai 2024 | 29,66 | 1,57 | 5,59% | 29,445 | 29,66 | 29,445 | 100 |
15 Mai 2024 | 28,09 | -0,75 | -2,58% | 27,91 | 28,09 | 27,625 | 88 |
14 Mai 2024 | 28,835 | 0,00 | 0,00% | 28,835 | 28,835 | 28,835 | 0 |
13 Mai 2024 | 28,835 | 0,87 | 3,09% | 28,705 | 28,835 | 28,705 | 1.571 |
10 Mai 2024 | 27,97 | 0,98 | 3,65% | 27,97 | 27,97 | 27,97 | 0 |
09 Mai 2024 | 26,985 | 0,01 | 0,04% | 26,985 | 26,985 | 26,985 | 0 |
08 Mai 2024 | 26,975 | -1,14 | -4,04% | 26,975 | 26,975 | 26,975 | 0 |
07 Mai 2024 | 28,11 | 1,20 | 4,44% | 28,11 | 28,11 | 28,11 | 0 |
06 Mai 2024 | 26,915 | 1,58 | 6,22% | 26,915 | 26,915 | 26,915 | 0 |
03 Mai 2024 | 25,34 | 0,18 | 0,70% | 25,34 | 25,34 | 25,34 | 0 |
02 Mai 2024 | 25,165 | -0,64 | -2,46% | 25,165 | 25,165 | 25,165 | 0 |
30 Abr 2024 | 25,80 | -1,73 | -6,27% | 25,74 | 25,80 | 25,74 | 50 |
29 Abr 2024 | 27,525 | -1,41 | -4,87% | 27,875 | 27,875 | 27,20 | 99 |
26 Abr 2024 | 28,935 | 2,48 | 9,35% | 28,935 | 28,935 | 28,935 | 2.520 |
25 Abr 2024 | 26,46 | -1,38 | -4,96% | 26,46 | 26,46 | 26,46 | 0 |
24 Abr 2024 | 27,84 | 1,82 | 6,99% | 27,615 | 27,84 | 27,615 | 438 |
23 Abr 2024 | 26,02 | 0,15 | 0,56% | 26,02 | 26,02 | 26,02 | 0 |
22 Abr 2024 | 25,875 | 0,15 | 0,58% | 25,875 | 25,875 | 25,875 | 0 |
19 Abr 2024 | 25,725 | -3,36 | -11,54% | 25,725 | 25,725 | 25,725 | 40 |
18 Abr 2024 | 29,08 | -0,20 | -0,68% | 29,08 | 29,08 | 29,08 | 0 |
17 Abr 2024 | 29,28 | -1,37 | -4,45% | 29,28 | 29,28 | 29,28 | 0 |
16 Abr 2024 | 30,645 | 0,00 | 0,00% | 30,645 | 30,645 | 30,645 | 0 |
15 Abr 2024 | 30,645 | -0,89 | -2,81% | 30,645 | 30,645 | 30,645 | 0 |
12 Abr 2024 | 31,53 | 0,26 | 0,83% | 31,53 | 31,53 | 31,53 | 0 |
11 Abr 2024 | 31,27 | 0,39 | 1,26% | 30,65 | 31,27 | 30,65 | 40 |
10 Abr 2024 | 30,88 | 0,27 | 0,87% | 30,88 | 30,88 | 30,88 | 0 |
09 Abr 2024 | 30,615 | -0,03 | -0,10% | 30,615 | 30,615 | 30,615 | 0 |
08 Abr 2024 | 30,645 | 1,15 | 3,90% | 30,645 | 30,645 | 30,645 | 0 |
05 Abr 2024 | 29,495 | -0,65 | -2,16% | 29,495 | 29,495 | 29,495 | 0 |
04 Abr 2024 | 30,145 | 0,32 | 1,06% | 30,145 | 30,145 | 30,145 | 0 |
03 Abr 2024 | 29,83 | -0,15 | -0,50% | 29,83 | 29,83 | 29,83 | 0 |
02 Abr 2024 | 29,98 | 0,00 | 0,00% | 29,98 | 29,98 | 29,98 | 0 |
28 Mar 2024 | 29,98 | -0,25 | -0,83% | 29,98 | 29,98 | 29,98 | 0 |
27 Mar 2024 | 30,23 | -0,39 | -1,27% | 30,23 | 30,23 | 30,23 | 0 |
26 Mar 2024 | 30,62 | -0,06 | -0,20% | 30,62 | 30,62 | 30,62 | 0 |
25 Mar 2024 | 30,68 | -1,31 | -4,08% | 31,17 | 31,17 | 30,68 | 300 |
22 Mar 2024 | 31,985 | 0,57 | 1,83% | 31,985 | 31,985 | 31,985 | 0 |
21 Mar 2024 | 31,41 | 1,53 | 5,10% | 31,41 | 31,41 | 31,41 | 0 |
20 Mar 2024 | 29,885 | -0,12 | -0,38% | 29,885 | 29,885 | 29,885 | 0 |
19 Mar 2024 | 30,00 | 0,82 | 2,81% | 29,23 | 30,00 | 28,78 | 1.118 |
18 Mar 2024 | 29,18 | -2,69 | -8,44% | 29,18 | 29,18 | 29,18 | 0 |
15 Mar 2024 | 31,87 | 1,20 | 3,90% | 31,155 | 31,87 | 31,155 | 294 |
14 Mar 2024 | 30,675 | 1,85 | 6,40% | 29,075 | 30,675 | 29,075 | 203 |
13 Mar 2024 | 28,83 | 1,88 | 6,96% | 28,83 | 28,83 | 28,83 | 0 |
12 Mar 2024 | 26,955 | 0,35 | 1,32% | 26,955 | 26,955 | 26,955 | 0 |
11 Mar 2024 | 26,605 | -0,56 | -2,06% | 26,605 | 26,605 | 26,605 | 0 |
08 Mar 2024 | 27,165 | 1,22 | 4,70% | 27,415 | 27,505 | 27,165 | 88 |
07 Mar 2024 | 25,945 | -0,89 | -3,32% | 25,945 | 25,945 | 25,945 | 0 |
06 Mar 2024 | 26,835 | -2,05 | -7,10% | 26,835 | 26,835 | 26,835 | 0 |
05 Mar 2024 | 28,885 | -0,26 | -0,88% | 28,885 | 28,885 | 28,885 | 0 |
04 Mar 2024 | 29,14 | -0,02 | -0,07% | 29,14 | 29,14 | 29,14 | 0 |
01 Mar 2024 | 29,16 | 1,82 | 6,66% | 29,16 | 29,16 | 29,16 | 0 |
29 Fev 2024 | 27,34 | -0,33 | -1,17% | 27,34 | 27,34 | 27,34 | 0 |
28 Fev 2024 | 27,665 | -0,20 | -0,70% | 27,665 | 27,665 | 27,665 | 0 |
27 Fev 2024 | 27,86 | -0,59 | -2,07% | 27,705 | 27,86 | 27,705 | 2 |
26 Fev 2024 | 28,45 | -0,44 | -1,51% | 28,45 | 28,45 | 28,45 | 0 |