Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3M05Z
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,324 | 0,00 | 0,06% | 3,341 | 3,359 | 3,319 | 0 |
| 27 Jun 2024 | 3,322 | 0,00 | -0,12% | 3,351 | 3,379 | 3,312 | 0 |
| 26 Jun 2024 | 3,326 | 0,03 | 0,88% | 3,316 | 3,359 | 3,304 | 0 |
| 25 Jun 2024 | 3,297 | 0,04 | 1,10% | 3,293 | 3,33 | 3,284 | 0 |
| 24 Jun 2024 | 3,261 | 0,08 | 2,51% | 3,209 | 3,292 | 3,204 | 0 |
| 21 Jun 2024 | 3,181 | 0,03 | 1,05% | 3,191 | 3,214 | 3,178 | 0 |
| 20 Jun 2024 | 3,148 | 0,03 | 1,09% | 3,119 | 3,153 | 3,117 | 0 |
| 19 Jun 2024 | 3,114 | 0,00 | 0,06% | 3,115 | 3,126 | 3,104 | 0 |
| 18 Jun 2024 | 3,112 | -0,02 | -0,70% | 3,185 | 3,205 | 3,112 | 0 |
| 17 Jun 2024 | 3,134 | 0,04 | 1,19% | 3,094 | 3,155 | 3,088 | 0 |
| 14 Jun 2024 | 3,097 | -0,03 | -1,05% | 3,158 | 3,161 | 3,097 | 0 |
| 13 Jun 2024 | 3,13 | -0,04 | -1,23% | 3,183 | 3,183 | 3,125 | 0 |
| 12 Jun 2024 | 3,169 | -0,03 | -1,00% | 3,217 | 3,217 | 3,152 | 0 |
| 11 Jun 2024 | 3,201 | -0,06 | -1,87% | 3,25 | 3,282 | 3,193 | 0 |
| 10 Jun 2024 | 3,262 | 0,00 | 0,00% | 3,262 | 3,262 | 3,262 | 0 |
| 07 Jun 2024 | 3,262 | -0,01 | -0,21% | 3,221 | 3,275 | 3,221 | 0 |
| 06 Jun 2024 | 3,269 | -0,02 | -0,46% | 3,296 | 3,329 | 3,269 | 0 |
| 05 Jun 2024 | 3,284 | -0,07 | -2,15% | 3,329 | 3,334 | 3,266 | 0 |
| 04 Jun 2024 | 3,356 | -0,02 | -0,71% | 3,379 | 3,393 | 3,356 | 0 |
| 03 Jun 2024 | 3,38 | 0,08 | 2,52% | 3,299 | 3,395 | 3,297 | 0 |
| 31 Mai 2024 | 3,297 | 0,06 | 1,85% | 3,256 | 3,31 | 3,256 | 0 |
| 30 Mai 2024 | 3,237 | 0,04 | 1,38% | 3,20 | 3,243 | 3,20 | 0 |
| 29 Mai 2024 | 3,193 | -0,03 | -0,78% | 3,219 | 3,236 | 3,187 | 0 |
| 28 Mai 2024 | 3,218 | -0,07 | -2,25% | 3,288 | 3,294 | 3,218 | 0 |
| 27 Mai 2024 | 3,292 | 0,03 | 0,95% | 3,26 | 3,308 | 3,259 | 0 |
| 24 Mai 2024 | 3,261 | 0,03 | 0,96% | 3,205 | 3,269 | 3,205 | 0 |
| 23 Mai 2024 | 3,23 | -0,04 | -1,22% | 3,264 | 3,27 | 3,22 | 0 |
| 22 Mai 2024 | 3,27 | -0,05 | -1,36% | 3,382 | 3,446 | 3,27 | 0 |
| 21 Mai 2024 | 3,315 | -0,02 | -0,54% | 3,345 | 3,345 | 3,28 | 0 |
| 20 Mai 2024 | 3,333 | 0,09 | 2,71% | 3,24 | 3,333 | 3,229 | 0 |
| 17 Mai 2024 | 3,245 | 0,02 | 0,65% | 3,218 | 3,261 | 3,218 | 0 |
| 16 Mai 2024 | 3,224 | 0,04 | 1,32% | 3,163 | 3,244 | 3,148 | 0 |
| 15 Mai 2024 | 3,182 | 0,10 | 3,21% | 3,141 | 3,196 | 3,14 | 0 |
| 14 Mai 2024 | 3,083 | 0,00 | 0,00% | 3,083 | 3,083 | 3,083 | 0 |
| 13 Mai 2024 | 3,083 | 0,00 | 0,13% | 3,058 | 3,099 | 2,964 | 0 |
| 10 Mai 2024 | 3,079 | 0,09 | 3,08% | 3,035 | 3,081 | 3,009 | 0 |
| 09 Mai 2024 | 2,987 | 0,08 | 2,75% | 2,924 | 2,987 | 2,88 | 0 |
| 08 Mai 2024 | 2,907 | 0,25 | 9,53% | 2,844 | 2,907 | 2,749 | 0 |
| 07 Mai 2024 | 2,654 | 0,05 | 1,88% | 2,612 | 2,658 | 2,611 | 0 |
| 06 Mai 2024 | 2,605 | 0,00 | 0,08% | 2,614 | 2,617 | 2,598 | 0 |
| 03 Mai 2024 | 2,603 | 0,02 | 0,89% | 2,605 | 2,624 | 2,595 | 0 |
| 02 Mai 2024 | 2,58 | 0,01 | 0,23% | 2,597 | 2,597 | 2,571 | 0 |
| 30 Abr 2024 | 2,574 | -0,02 | -0,62% | 2,61 | 2,612 | 2,571 | 0 |
| 29 Abr 2024 | 2,59 | -0,03 | -1,30% | 2,631 | 2,631 | 2,59 | 0 |
| 26 Abr 2024 | 2,624 | 0,09 | 3,39% | 2,579 | 2,624 | 2,562 | 0 |
| 25 Abr 2024 | 2,538 | -0,03 | -1,13% | 2,542 | 2,553 | 2,515 | 0 |
| 24 Abr 2024 | 2,567 | 0,04 | 1,54% | 2,55 | 2,583 | 2,532 | 0 |
| 23 Abr 2024 | 2,528 | 0,01 | 0,40% | 2,523 | 2,536 | 2,516 | 0 |
| 22 Abr 2024 | 2,518 | -0,01 | -0,20% | 2,538 | 2,538 | 2,509 | 0 |
| 19 Abr 2024 | 2,523 | 0,01 | 0,40% | 2,503 | 2,527 | 2,47 | 0 |
| 18 Abr 2024 | 2,513 | -0,05 | -1,76% | 2,551 | 2,551 | 2,513 | 0 |
| 17 Abr 2024 | 2,558 | 0,04 | 1,79% | 2,519 | 2,575 | 2,519 | 0 |
| 16 Abr 2024 | 2,513 | -0,01 | -0,20% | 2,493 | 2,57 | 2,486 | 0 |
| 15 Abr 2024 | 2,518 | -0,02 | -0,91% | 2,554 | 2,558 | 2,507 | 0 |
| 12 Abr 2024 | 2,541 | 0,01 | 0,40% | 2,542 | 2,579 | 2,538 | 0 |
| 11 Abr 2024 | 2,531 | 0,04 | 1,40% | 2,521 | 2,54 | 2,512 | 0 |
| 10 Abr 2024 | 2,496 | -0,04 | -1,62% | 2,532 | 2,538 | 2,496 | 0 |
| 09 Abr 2024 | 2,537 | -0,04 | -1,36% | 2,52 | 2,579 | 2,515 | 0 |
| 08 Abr 2024 | 2,572 | -0,04 | -1,49% | 2,60 | 2,617 | 2,572 | 0 |
| 05 Abr 2024 | 2,611 | 0,03 | 1,04% | 2,576 | 2,618 | 2,571 | 0 |
| 04 Abr 2024 | 2,584 | 0,04 | 1,37% | 2,576 | 2,594 | 2,557 | 0 |
| 03 Abr 2024 | 2,549 | 0,00 | -0,08% | 2,541 | 2,571 | 2,541 | 0 |
| 02 Abr 2024 | 2,551 | 0,03 | 1,07% | 2,536 | 2,563 | 2,531 | 0 |
