Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas 3LTS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 2,669 | -0,10 | -3,52% | 2,7005 | 2,7185 | 2,5915 | 15.130 |
| 04 Jun 2024 | 2,7665 | -0,10 | -3,59% | 2,7665 | 2,7665 | 2,7665 | 0 |
| 03 Jun 2024 | 2,8695 | 0,00 | 0,00% | 2,8695 | 2,8695 | 2,8695 | 0 |
| 31 Mai 2024 | 2,8695 | 0,16 | 6,00% | 2,8695 | 2,8695 | 2,8695 | 0 |
| 30 Mai 2024 | 2,707 | 0,00 | 0,02% | 2,707 | 2,707 | 2,707 | 0 |
| 29 Mai 2024 | 2,7065 | -0,04 | -1,51% | 2,7065 | 2,7065 | 2,7065 | 0 |
| 28 Mai 2024 | 2,748 | -0,10 | -3,41% | 2,872 | 2,872 | 2,748 | 5.451 |
| 27 Mai 2024 | 2,845 | 0,15 | 5,41% | 2,845 | 2,845 | 2,845 | 0 |
| 24 Mai 2024 | 2,699 | -0,42 | -13,45% | 2,7205 | 2,7205 | 2,699 | 4.579 |
| 23 Mai 2024 | 3,1185 | 0,09 | 2,82% | 2,9925 | 3,1185 | 2,9925 | 9.210 |
| 22 Mai 2024 | 3,033 | 0,30 | 10,77% | 3,0975 | 3,106 | 3,031 | 857 |
| 21 Mai 2024 | 2,738 | 0,01 | 0,31% | 2,763 | 2,763 | 2,703 | 4.124 |
| 20 Mai 2024 | 2,7295 | -0,20 | -6,97% | 2,935 | 2,96 | 2,7295 | 26.912 |
| 17 Mai 2024 | 2,934 | 0,23 | 8,61% | 2,793 | 2,934 | 2,757 | 11.172 |
| 16 Mai 2024 | 2,7015 | -0,26 | -8,73% | 2,7925 | 2,7925 | 2,665 | 1.001 |
| 15 Mai 2024 | 2,96 | 0,41 | 16,06% | 2,96 | 2,96 | 2,96 | 0 |
| 14 Mai 2024 | 2,5505 | 0,00 | 0,00% | 2,5505 | 2,5505 | 2,5505 | 0 |
| 13 Mai 2024 | 2,5505 | -0,20 | -7,25% | 2,5505 | 2,5505 | 2,5505 | 0 |
| 10 Mai 2024 | 2,75 | -0,07 | -2,43% | 2,7565 | 2,7565 | 2,75 | 234 |
| 09 Mai 2024 | 2,8185 | -0,19 | -6,25% | 2,8185 | 2,8185 | 2,8185 | 0 |
| 08 Mai 2024 | 3,0065 | -0,39 | -11,55% | 3,0065 | 3,0065 | 3,0065 | 0 |
| 07 Mai 2024 | 3,399 | -0,53 | -13,57% | 3,399 | 3,399 | 3,399 | 0 |
| 06 Mai 2024 | 3,9325 | 0,00 | 0,00% | 3,9325 | 3,9325 | 3,9325 | 0 |
| 03 Mai 2024 | 3,9325 | 0,00 | 0,00% | 3,9325 | 3,9325 | 3,9325 | 0 |
| 02 Mai 2024 | 3,9325 | 0,00 | 0,00% | 3,9325 | 3,9325 | 3,9325 | 0 |
| 30 Abr 2024 | 3,9325 | 1,20 | 44,02% | 3,9325 | 3,9325 | 3,9325 | 0 |
| 29 Abr 2024 | 2,7305 | 0,00 | 0,00% | 2,7305 | 2,7305 | 2,7305 | 0 |
| 26 Abr 2024 | 2,7305 | 0,23 | 9,02% | 2,7305 | 2,7305 | 2,7305 | 2.100 |
| 25 Abr 2024 | 2,5045 | 0,01 | 0,26% | 2,433 | 2,5045 | 2,331 | 14.653 |
| 24 Abr 2024 | 2,498 | 0,79 | 45,89% | 2,40 | 2,498 | 2,40 | 6.381 |
| 23 Abr 2024 | 1,7122 | -0,60 | -26,01% | 1,7122 | 1,7122 | 1,7122 | 0 |
| 22 Abr 2024 | 2,314 | 0,00 | 0,00% | 2,314 | 2,314 | 2,314 | 0 |
| 19 Abr 2024 | 2,314 | 0,00 | 0,00% | 2,314 | 2,314 | 2,314 | 0 |
| 18 Abr 2024 | 2,314 | -0,10 | -3,98% | 2,314 | 2,314 | 2,314 | 0 |
| 17 Abr 2024 | 2,41 | -0,18 | -7,02% | 2,41 | 2,41 | 2,41 | 0 |
| 16 Abr 2024 | 2,592 | -0,54 | -17,33% | 2,592 | 2,592 | 2,592 | 75 |
| 15 Abr 2024 | 3,1355 | 0,01 | 0,42% | 3,1355 | 3,1355 | 3,1355 | 0 |
| 12 Abr 2024 | 3,1225 | 0,00 | 0,00% | 3,1225 | 3,1225 | 3,1225 | 0 |
| 11 Abr 2024 | 3,1225 | -0,32 | -9,31% | 3,1225 | 3,1225 | 3,1225 | 0 |
| 10 Abr 2024 | 3,443 | 0,27 | 8,39% | 3,443 | 3,443 | 3,443 | 0 |
| 09 Abr 2024 | 3,1765 | -0,01 | -0,25% | 3,1765 | 3,1765 | 3,1765 | 0 |
| 08 Abr 2024 | 3,1845 | 0,00 | 0,00% | 3,1845 | 3,1845 | 3,1845 | 0 |
| 05 Abr 2024 | 3,1845 | 0,11 | 3,49% | 3,1845 | 3,1845 | 3,1845 | 0 |
| 04 Abr 2024 | 3,077 | 0,26 | 9,35% | 3,046 | 3,077 | 3,037 | 1.384 |
| 03 Abr 2024 | 2,814 | -0,39 | -12,13% | 2,8965 | 2,8965 | 2,802 | 5.732 |
| 02 Abr 2024 | 3,2025 | -0,51 | -13,62% | 3,344 | 3,344 | 3,2025 | 22.396 |
| 28 Mar 2024 | 3,7075 | 0,10 | 2,73% | 3,7075 | 3,7075 | 3,7075 | 0 |
| 27 Mar 2024 | 3,609 | 0,54 | 17,73% | 3,609 | 3,609 | 3,609 | 0 |
| 26 Mar 2024 | 3,0655 | 0,00 | 0,00% | 3,0655 | 3,0655 | 3,0655 | 0 |
| 25 Mar 2024 | 3,0655 | 0,13 | 4,55% | 3,0655 | 3,0655 | 3,0655 | 0 |
| 22 Mar 2024 | 2,932 | -0,36 | -10,87% | 3,2765 | 3,2765 | 2,932 | 20 |
| 21 Mar 2024 | 3,2895 | 0,00 | 0,00% | 3,2895 | 3,2895 | 3,2895 | 0 |
| 20 Mar 2024 | 3,2895 | -0,11 | -3,35% | 3,2745 | 3,30 | 3,2745 | 1.528 |
| 19 Mar 2024 | 3,4035 | 0,67 | 24,40% | 3,376 | 3,4035 | 3,376 | 100 |
| 18 Mar 2024 | 2,736 | 0,00 | 0,00% | 2,736 | 2,736 | 2,736 | 0 |
| 15 Mar 2024 | 2,736 | -0,10 | -3,36% | 2,7965 | 2,878 | 2,729 | 23.021 |
| 14 Mar 2024 | 2,831 | -0,83 | -22,59% | 3,114 | 3,114 | 2,831 | 12.033 |
| 13 Mar 2024 | 3,657 | -0,02 | -0,56% | 3,657 | 3,657 | 3,657 | 0 |
| 12 Mar 2024 | 3,6775 | -0,04 | -1,10% | 3,731 | 3,749 | 3,364 | 14.703 |
| 11 Mar 2024 | 3,7185 | 0,12 | 3,29% | 3,5525 | 3,7185 | 3,53 | 3.725 |
| 08 Mar 2024 | 3,60 | 0,11 | 3,17% | 3,804 | 3,9445 | 3,60 | 3.033 |
