Cotações Históricas 3NFL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 75,6205 | 0,17 | 0,23% | 75,6205 | 75,6205 | 75,6205 | 0 |
04 Jul 2024 | 75,45 | 0,40 | 0,54% | 75,4186 | 75,45 | 75,4186 | 64 |
03 Jul 2024 | 75,0463 | -0,48 | -0,63% | 75,0463 | 75,0463 | 75,0463 | 0 |
02 Jul 2024 | 75,5213 | 0,00 | 0,00% | 75,5213 | 75,5213 | 75,5213 | 0 |
01 Jul 2024 | 75,5213 | 0,00 | 0,00% | 75,5213 | 75,5213 | 75,5213 | 0 |
28 Jun 2024 | 75,5213 | 2,04 | 2,77% | 75,5213 | 75,5213 | 75,5213 | 0 |
27 Jun 2024 | 73,4863 | 0,00 | 0,00% | 73,4863 | 73,4863 | 73,4863 | 0 |
26 Jun 2024 | 73,4863 | 0,97 | 1,34% | 73,4863 | 73,4863 | 73,4863 | 0 |
25 Jun 2024 | 72,5165 | -5,86 | -7,48% | 72,5165 | 72,5165 | 72,5165 | 0 |
24 Jun 2024 | 78,38 | 2,58 | 3,41% | 78,38 | 78,38 | 78,38 | 0 |
21 Jun 2024 | 75,7952 | -2,81 | -3,58% | 75,7952 | 75,7952 | 75,7952 | 0 |
20 Jun 2024 | 78,6082 | 3,22 | 4,27% | 78,6082 | 78,6082 | 78,6082 | 0 |
19 Jun 2024 | 75,3893 | 0,26 | 0,35% | 75,7771 | 75,7771 | 75,3893 | 220 |
18 Jun 2024 | 75,1267 | 7,14 | 10,50% | 75,1267 | 75,1267 | 75,1267 | 0 |
17 Jun 2024 | 67,9882 | 0,00 | 0,00% | 67,9882 | 67,9882 | 67,9882 | 0 |
14 Jun 2024 | 67,9882 | 2,00 | 3,03% | 67,9882 | 67,9882 | 67,9882 | 0 |
13 Jun 2024 | 65,9867 | -0,45 | -0,68% | 65,9867 | 65,9867 | 65,9867 | 0 |
12 Jun 2024 | 66,4404 | 1,72 | 2,66% | 66,4404 | 66,4404 | 66,4404 | 0 |
11 Jun 2024 | 64,7171 | -0,89 | -1,36% | 65,1989 | 65,1989 | 64,7171 | 46 |
10 Jun 2024 | 65,6099 | 0,00 | 0,00% | 65,6099 | 65,6099 | 65,6099 | 0 |
07 Jun 2024 | 65,6099 | -0,14 | -0,22% | 65,6099 | 65,6099 | 65,6099 | 0 |
06 Jun 2024 | 65,752 | 4,81 | 7,88% | 65,752 | 65,752 | 65,752 | 0 |
05 Jun 2024 | 60,9468 | -0,90 | -1,46% | 60,9468 | 60,9468 | 60,9468 | 0 |
04 Jun 2024 | 61,8498 | -3,72 | -5,68% | 61,8498 | 61,8498 | 61,8498 | 0 |
03 Jun 2024 | 65,5722 | 0,00 | 0,00% | 65,5722 | 65,5722 | 65,5722 | 0 |
31 Mai 2024 | 65,5722 | 0,00 | 0,00% | 65,5722 | 65,5722 | 65,5722 | 0 |
30 Mai 2024 | 65,5722 | 0,00 | 0,00% | 65,5722 | 65,5722 | 65,5722 | 0 |
29 Mai 2024 | 65,5722 | 0,00 | 0,00% | 65,5722 | 65,5722 | 65,5722 | 0 |
28 Mai 2024 | 65,5722 | -0,98 | -1,47% | 65,5722 | 65,5722 | 65,5722 | 0 |
27 Mai 2024 | 66,5473 | 2,27 | 3,53% | 66,5473 | 66,5473 | 66,5473 | 0 |
24 Mai 2024 | 64,2753 | 0,00 | 0,00% | 64,2753 | 64,2753 | 64,2753 | 0 |
23 Mai 2024 | 64,2753 | -2,46 | -3,68% | 64,2753 | 64,2753 | 64,2753 | 0 |
22 Mai 2024 | 66,7309 | 1,85 | 2,85% | 67,7552 | 67,7552 | 66,7309 | 50 |
21 Mai 2024 | 64,88 | 6,04 | 10,26% | 63,6782 | 64,88 | 63,6782 | 70 |
20 Mai 2024 | 58,841 | 3,20 | 5,75% | 59,4323 | 59,4323 | 58,841 | 70 |
17 Mai 2024 | 55,6422 | -0,41 | -0,73% | 55,6422 | 55,6422 | 55,6422 | 0 |
16 Mai 2024 | 56,0536 | 0,00 | 0,00% | 56,0536 | 56,0536 | 56,0536 | 0 |
15 Mai 2024 | 56,0536 | -0,09 | -0,16% | 56,0536 | 56,0536 | 56,0536 | 0 |
14 Mai 2024 | 56,1412 | 0,00 | 0,00% | 56,1412 | 56,1412 | 56,1412 | 0 |
13 Mai 2024 | 56,1412 | 1,11 | 2,01% | 56,1412 | 56,1412 | 56,1412 | 0 |
10 Mai 2024 | 55,0344 | 0,00 | 0,00% | 55,0344 | 55,0344 | 55,0344 | 0 |
09 Mai 2024 | 55,0344 | 0,00 | 0,00% | 55,0344 | 55,0344 | 55,0344 | 0 |
08 Mai 2024 | 55,0344 | 2,12 | 4,01% | 55,0344 | 55,0344 | 55,0344 | 0 |
07 Mai 2024 | 52,9122 | 2,41 | 4,78% | 52,9122 | 52,9122 | 52,9122 | 0 |
06 Mai 2024 | 50,50 | 3,38 | 7,18% | 48,6982 | 50,50 | 48,6982 | 49 |
03 Mai 2024 | 47,1183 | 4,34 | 10,15% | 45,4831 | 47,1183 | 45,2479 | 76 |
02 Mai 2024 | 42,7763 | -1,13 | -2,56% | 42,7763 | 42,7763 | 42,7763 | 71 |
30 Abr 2024 | 43,9022 | -0,51 | -1,14% | 43,9022 | 43,9022 | 43,9022 | 0 |
29 Abr 2024 | 44,4077 | -0,83 | -1,83% | 44,2545 | 44,4077 | 44,2545 | 67 |
26 Abr 2024 | 45,2345 | -2,02 | -4,28% | 45,2223 | 45,4299 | 45,2223 | 132 |
25 Abr 2024 | 47,2574 | 0,00 | 0,00% | 47,2574 | 47,2574 | 47,2574 | 0 |
24 Abr 2024 | 47,2574 | 3,81 | 8,76% | 49,3482 | 49,3482 | 47,2574 | 84 |
23 Abr 2024 | 43,4517 | 0,74 | 1,74% | 43,4517 | 43,4517 | 43,4517 | 0 |
22 Abr 2024 | 42,7094 | -4,79 | -10,09% | 44,339 | 44,5597 | 42,7094 | 139 |
19 Abr 2024 | 47,50 | -14,93 | -23,92% | 46,1138 | 47,50 | 46,1138 | 86 |
18 Abr 2024 | 62,4336 | 0,68 | 1,10% | 62,4336 | 62,4336 | 62,4336 | 49 |
17 Abr 2024 | 61,7547 | 0,00 | 0,00% | 61,7547 | 61,7547 | 61,7547 | 0 |
16 Abr 2024 | 61,7547 | -4,12 | -6,25% | 62,0238 | 62,0238 | 61,7547 | 91 |
15 Abr 2024 | 65,8712 | 3,73 | 6,01% | 65,8712 | 65,8712 | 65,8712 | 0 |
12 Abr 2024 | 62,1364 | 0,00 | 0,00% | 62,1364 | 62,1364 | 62,1364 | 0 |
11 Abr 2024 | 62,1364 | 0,00 | 0,00% | 62,1364 | 62,1364 | 62,1364 | 0 |
10 Abr 2024 | 62,1364 | -2,90 | -4,46% | 62,1364 | 62,1364 | 62,1364 | 0 |
09 Abr 2024 | 65,0349 | -1,49 | -2,23% | 65,8047 | 65,8047 | 65,0349 | 46 |