Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 3LSA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mai 2024 | 17,83 | 0,00 | 0,00% | 17,83 | 17,83 | 17,83 | 0 |
| 24 Mai 2024 | 17,83 | 0,00 | 0,00% | 17,83 | 17,83 | 17,83 | 0 |
| 23 Mai 2024 | 17,83 | 0,85 | 5,01% | 17,83 | 17,83 | 17,83 | 0 |
| 22 Mai 2024 | 16,98 | -0,12 | -0,70% | 16,98 | 16,98 | 16,98 | 0 |
| 21 Mai 2024 | 17,10 | 0,35 | 2,09% | 17,10 | 17,10 | 17,10 | 0 |
| 20 Mai 2024 | 16,75 | 0,91 | 5,76% | 16,326 | 16,75 | 16,326 | 526 |
| 17 Mai 2024 | 15,838 | -0,66 | -4,00% | 15,886 | 15,886 | 15,838 | 208 |
| 16 Mai 2024 | 16,498 | -0,12 | -0,75% | 16,482 | 16,498 | 16,482 | 422 |
| 15 Mai 2024 | 16,622 | 0,49 | 3,05% | 16,622 | 16,622 | 16,622 | 0 |
| 14 Mai 2024 | 16,13 | -0,93 | -5,45% | 16,13 | 16,13 | 16,13 | 0 |
| 13 Mai 2024 | 17,06 | -0,64 | -3,59% | 17,06 | 17,06 | 17,06 | 0 |
| 10 Mai 2024 | 17,696 | 0,62 | 3,63% | 17,51 | 17,696 | 17,51 | 450 |
| 09 Mai 2024 | 17,076 | 0,48 | 2,92% | 17,076 | 17,076 | 17,076 | 215 |
| 08 Mai 2024 | 16,592 | 0,39 | 2,42% | 16,592 | 16,592 | 16,592 | 0 |
| 07 Mai 2024 | 16,20 | 0,77 | 4,96% | 16,20 | 16,20 | 16,20 | 0 |
| 06 Mai 2024 | 15,434 | 0,00 | 0,00% | 15,434 | 15,434 | 15,434 | 0 |
| 03 Mai 2024 | 15,434 | -0,36 | -2,30% | 15,434 | 15,434 | 15,434 | 0 |
| 02 Mai 2024 | 15,798 | 0,00 | 0,00% | 15,798 | 15,798 | 15,798 | 0 |
| 30 Abr 2024 | 15,798 | -0,66 | -4,02% | 15,798 | 15,798 | 15,798 | 0 |
| 29 Abr 2024 | 16,46 | -0,15 | -0,88% | 16,46 | 16,46 | 16,46 | 0 |
| 26 Abr 2024 | 16,606 | 0,01 | 0,05% | 16,606 | 16,606 | 16,606 | 0 |
| 25 Abr 2024 | 16,598 | 0,69 | 4,34% | 16,598 | 16,598 | 16,598 | 0 |
| 24 Abr 2024 | 15,908 | 0,00 | 0,00% | 15,908 | 15,908 | 15,908 | 0 |
| 23 Abr 2024 | 15,908 | -0,21 | -1,33% | 15,908 | 15,908 | 15,908 | 0 |
| 22 Abr 2024 | 16,122 | 0,35 | 2,19% | 16,122 | 16,122 | 16,122 | 0 |
| 19 Abr 2024 | 15,776 | -0,78 | -4,70% | 15,776 | 15,776 | 15,776 | 0 |
| 18 Abr 2024 | 16,554 | 0,92 | 5,91% | 16,244 | 16,554 | 16,244 | 22 |
| 17 Abr 2024 | 15,63 | -0,68 | -4,19% | 15,63 | 15,63 | 15,63 | 25 |
| 16 Abr 2024 | 16,314 | 0,00 | 0,00% | 16,314 | 16,314 | 16,314 | 0 |
| 15 Abr 2024 | 16,314 | 0,00 | 0,00% | 16,314 | 16,314 | 16,314 | 0 |
| 12 Abr 2024 | 16,314 | 0,92 | 5,99% | 16,314 | 16,314 | 16,314 | 0 |
| 11 Abr 2024 | 15,392 | -0,24 | -1,52% | 16,022 | 16,022 | 15,392 | 450 |
| 10 Abr 2024 | 15,63 | -0,36 | -2,24% | 15,63 | 15,63 | 15,63 | 0 |
| 09 Abr 2024 | 15,988 | -0,49 | -2,97% | 15,988 | 15,988 | 15,988 | 0 |
| 08 Abr 2024 | 16,478 | 0,14 | 0,84% | 16,478 | 16,478 | 16,478 | 0 |
| 05 Abr 2024 | 16,34 | 0,00 | 0,00% | 16,34 | 16,34 | 16,34 | 0 |
| 04 Abr 2024 | 16,34 | 0,55 | 3,51% | 16,34 | 16,34 | 16,34 | 0 |
| 03 Abr 2024 | 15,786 | 0,03 | 0,20% | 16,008 | 16,008 | 15,786 | 279 |
| 02 Abr 2024 | 15,754 | -2,04 | -11,45% | 17,264 | 17,264 | 15,754 | 21 |
| 28 Mar 2024 | 17,792 | 0,00 | 0,00% | 17,792 | 17,792 | 17,792 | 0 |
| 27 Mar 2024 | 17,792 | 1,27 | 7,70% | 17,074 | 17,792 | 17,074 | 25 |
| 26 Mar 2024 | 16,52 | -0,37 | -2,18% | 16,52 | 16,52 | 16,52 | 0 |
| 25 Mar 2024 | 16,888 | 0,58 | 3,57% | 16,65 | 16,888 | 16,65 | 541 |
| 22 Mar 2024 | 16,306 | -0,04 | -0,22% | 16,306 | 16,306 | 16,306 | 0 |
| 21 Mar 2024 | 16,342 | 0,67 | 4,30% | 16,342 | 16,342 | 16,342 | 0 |
| 20 Mar 2024 | 15,668 | -0,29 | -1,82% | 15,668 | 15,668 | 15,668 | 0 |
| 19 Mar 2024 | 15,958 | 0,61 | 3,96% | 15,71 | 15,958 | 15,71 | 50 |
| 18 Mar 2024 | 15,35 | -0,12 | -0,79% | 15,35 | 15,35 | 15,35 | 0 |
| 15 Mar 2024 | 15,472 | 0,53 | 3,52% | 14,96 | 15,472 | 14,96 | 17 |
| 14 Mar 2024 | 14,946 | 0,37 | 2,52% | 14,946 | 14,946 | 14,946 | 0 |
| 13 Mar 2024 | 14,578 | 0,68 | 4,91% | 14,394 | 14,578 | 14,394 | 511 |
| 12 Mar 2024 | 13,896 | -0,17 | -1,24% | 13,896 | 13,896 | 13,896 | 34 |
| 11 Mar 2024 | 14,07 | 0,00 | 0,00% | 14,07 | 14,07 | 14,07 | 0 |
| 08 Mar 2024 | 14,07 | -0,36 | -2,48% | 14,07 | 14,07 | 14,07 | 0 |
| 07 Mar 2024 | 14,428 | 0,08 | 0,56% | 14,428 | 14,428 | 14,428 | 0 |
| 06 Mar 2024 | 14,348 | 0,14 | 0,99% | 14,348 | 14,348 | 14,348 | 56 |
| 05 Mar 2024 | 14,208 | 0,59 | 4,36% | 14,208 | 14,208 | 14,208 | 107 |
| 04 Mar 2024 | 13,614 | -0,11 | -0,80% | 13,614 | 13,614 | 13,614 | 0 |
| 01 Mar 2024 | 13,724 | 0,35 | 2,59% | 13,724 | 13,724 | 13,724 | 0 |
| 29 Fev 2024 | 13,378 | -0,32 | -2,34% | 13,378 | 13,378 | 13,378 | 0 |
| 28 Fev 2024 | 13,698 | 0,00 | 0,00% | 13,698 | 13,698 | 13,698 | 0 |
