Cotações Históricas 3LST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 1,6704 | -0,10 | -5,74% | 1,6594 | 1,6704 | 1,6594 | 2.645 |
21 Mai 2024 | 1,7722 | 0,00 | 0,00% | 1,7722 | 1,7722 | 1,7722 | 0 |
20 Mai 2024 | 1,7722 | 0,00 | 0,00% | 1,7722 | 1,7722 | 1,7722 | 0 |
17 Mai 2024 | 1,7722 | 0,00 | 0,00% | 1,7722 | 1,7722 | 1,7722 | 0 |
16 Mai 2024 | 1,7722 | 0,00 | 0,00% | 1,7722 | 1,7722 | 1,7722 | 0 |
15 Mai 2024 | 1,7722 | 0,12 | 7,30% | 1,7722 | 1,7722 | 1,7722 | 346 |
14 Mai 2024 | 1,6516 | 0,00 | 0,00% | 1,6516 | 1,6516 | 1,6516 | 0 |
13 Mai 2024 | 1,6516 | 0,00 | 0,00% | 1,6516 | 1,6516 | 1,6516 | 0 |
10 Mai 2024 | 1,6516 | 0,00 | 0,00% | 1,6516 | 1,6516 | 1,6516 | 0 |
09 Mai 2024 | 1,6516 | 0,08 | 5,13% | 1,6502 | 1,6516 | 1,6502 | 84 |
08 Mai 2024 | 1,571 | 0,00 | 0,00% | 1,571 | 1,571 | 1,571 | 0 |
07 Mai 2024 | 1,571 | 0,00 | 0,00% | 1,571 | 1,571 | 1,571 | 0 |
06 Mai 2024 | 1,571 | 0,00 | 0,00% | 1,571 | 1,571 | 1,571 | 0 |
03 Mai 2024 | 1,571 | 0,00 | 0,00% | 1,571 | 1,571 | 1,571 | 0 |
02 Mai 2024 | 1,571 | -0,28 | -15,04% | 1,571 | 1,571 | 1,571 | 633 |
30 Abr 2024 | 1,849 | 0,00 | 0,00% | 1,849 | 1,849 | 1,849 | 0 |
29 Abr 2024 | 1,849 | 0,05 | 2,57% | 1,849 | 1,849 | 1,849 | 320 |
26 Abr 2024 | 1,8026 | 0,00 | 0,00% | 1,8026 | 1,8026 | 1,8026 | 0 |
25 Abr 2024 | 1,8026 | 0,00 | 0,00% | 1,8026 | 1,8026 | 1,8026 | 0 |
24 Abr 2024 | 1,8026 | 0,00 | 0,00% | 1,8026 | 1,8026 | 1,8026 | 0 |
23 Abr 2024 | 1,8026 | 0,00 | 0,00% | 1,8026 | 1,8026 | 1,8026 | 0 |
22 Abr 2024 | 1,8026 | 0,00 | 0,00% | 1,8026 | 1,8026 | 1,8026 | 0 |
19 Abr 2024 | 1,8026 | 0,00 | 0,00% | 1,8026 | 1,8026 | 1,8026 | 0 |
18 Abr 2024 | 1,8026 | 0,00 | 0,00% | 1,8026 | 1,8026 | 1,8026 | 0 |
17 Abr 2024 | 1,8026 | -0,10 | -5,24% | 1,8026 | 1,8026 | 1,8026 | 30 |
16 Abr 2024 | 1,9022 | 0,00 | 0,00% | 1,9022 | 1,9022 | 1,9022 | 0 |
15 Abr 2024 | 1,9022 | 0,00 | 0,00% | 1,9022 | 1,9022 | 1,9022 | 0 |
12 Abr 2024 | 1,9022 | -0,07 | -3,42% | 2,046 | 2,046 | 1,9022 | 469 |
11 Abr 2024 | 1,9696 | 0,05 | 2,70% | 1,9696 | 1,9696 | 1,9696 | 0 |
10 Abr 2024 | 1,9178 | 0,00 | 0,00% | 1,9178 | 1,9178 | 1,9178 | 0 |
09 Abr 2024 | 1,9178 | 0,00 | 0,00% | 1,9178 | 1,9178 | 1,9178 | 0 |
08 Abr 2024 | 1,9178 | 0,00 | 0,00% | 1,9178 | 1,9178 | 1,9178 | 0 |
05 Abr 2024 | 1,9178 | -0,16 | -7,75% | 1,9178 | 1,9178 | 1,9178 | 0 |
04 Abr 2024 | 2,079 | 0,00 | 0,00% | 2,079 | 2,079 | 2,079 | 0 |
03 Abr 2024 | 2,079 | 0,00 | 0,00% | 2,079 | 2,079 | 2,079 | 0 |
02 Abr 2024 | 2,079 | 0,00 | 0,00% | 2,079 | 2,079 | 2,079 | 0 |
28 Mar 2024 | 2,079 | 0,00 | 0,00% | 2,079 | 2,079 | 2,079 | 0 |
27 Mar 2024 | 2,079 | 0,03 | 1,24% | 2,079 | 2,079 | 2,079 | 0 |
26 Mar 2024 | 2,0535 | -0,05 | -2,56% | 2,0535 | 2,0535 | 2,0535 | 0 |
25 Mar 2024 | 2,1075 | -0,01 | -0,40% | 2,1075 | 2,1075 | 2,1075 | 0 |
22 Mar 2024 | 2,116 | 0,00 | 0,00% | 2,116 | 2,116 | 2,116 | 0 |
21 Mar 2024 | 2,116 | 0,00 | 0,00% | 2,116 | 2,116 | 2,116 | 0 |
20 Mar 2024 | 2,116 | -0,15 | -6,54% | 2,116 | 2,116 | 2,116 | 0 |
19 Mar 2024 | 2,264 | -0,12 | -4,87% | 2,264 | 2,264 | 2,264 | 0 |
18 Mar 2024 | 2,38 | -0,53 | -18,13% | 2,38 | 2,38 | 2,38 | 13 |
15 Mar 2024 | 2,907 | 0,00 | 0,00% | 2,907 | 2,907 | 2,907 | 0 |
14 Mar 2024 | 2,907 | 0,00 | 0,00% | 2,907 | 2,907 | 2,907 | 0 |
13 Mar 2024 | 2,907 | 0,12 | 4,40% | 2,907 | 2,907 | 2,907 | 0 |
12 Mar 2024 | 2,7845 | -0,13 | -4,58% | 2,7845 | 2,7845 | 2,7845 | 0 |
11 Mar 2024 | 2,918 | 0,00 | 0,00% | 2,918 | 2,918 | 2,918 | 0 |
08 Mar 2024 | 2,918 | 0,09 | 3,27% | 2,918 | 2,918 | 2,918 | 0 |
07 Mar 2024 | 2,8255 | 0,29 | 11,35% | 2,5835 | 2,8255 | 2,5835 | 16 |
06 Mar 2024 | 2,5375 | -0,25 | -8,81% | 2,5375 | 2,5375 | 2,5375 | 0 |
05 Mar 2024 | 2,7825 | 0,00 | 0,00% | 2,7825 | 2,7825 | 2,7825 | 0 |
04 Mar 2024 | 2,7825 | 0,20 | 7,70% | 2,7825 | 2,7825 | 2,7825 | 0 |
01 Mar 2024 | 2,5835 | 0,18 | 7,53% | 2,519 | 2,5835 | 2,519 | 122 |
29 Fev 2024 | 2,4025 | -0,07 | -2,77% | 2,4025 | 2,4025 | 2,4025 | 846 |
28 Fev 2024 | 2,471 | 0,08 | 3,28% | 2,495 | 2,495 | 2,4695 | 1.620 |
27 Fev 2024 | 2,3925 | 0,00 | 0,00% | 2,3925 | 2,3925 | 2,3925 | 0 |
26 Fev 2024 | 2,3925 | -0,16 | -6,14% | 2,3925 | 2,3925 | 2,3925 | 0 |
23 Fev 2024 | 2,549 | -0,01 | -0,51% | 2,567 | 2,567 | 2,549 | 379 |