Cotações Históricas 3SAP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 18,638 | 0,34 | 1,85% | 18,638 | 18,638 | 18,638 | 0 |
22 Mai 2024 | 18,30 | -0,32 | -1,73% | 18,30 | 18,30 | 18,30 | 0 |
21 Mai 2024 | 18,622 | -0,54 | -2,81% | 18,622 | 18,622 | 18,622 | 0 |
20 Mai 2024 | 19,16 | 0,26 | 1,36% | 19,16 | 19,16 | 19,16 | 0 |
17 Mai 2024 | 18,902 | 0,03 | 0,16% | 18,84 | 18,902 | 18,84 | 793 |
16 Mai 2024 | 18,872 | -0,86 | -4,34% | 18,41 | 18,872 | 18,41 | 794 |
15 Mai 2024 | 19,728 | -1,04 | -5,02% | 19,728 | 19,728 | 19,728 | 0 |
14 Mai 2024 | 20,77 | 0,00 | 0,00% | 20,77 | 20,77 | 20,77 | 0 |
13 Mai 2024 | 20,77 | 0,06 | 0,29% | 20,77 | 20,77 | 20,77 | 0 |
10 Mai 2024 | 20,71 | -0,75 | -3,49% | 20,71 | 20,71 | 20,71 | 0 |
09 Mai 2024 | 21,46 | -0,33 | -1,49% | 21,46 | 21,46 | 21,46 | 0 |
08 Mai 2024 | 21,785 | 0,40 | 1,85% | 21,785 | 21,785 | 21,785 | 0 |
07 Mai 2024 | 21,39 | -5,53 | -20,54% | 21,39 | 21,39 | 21,39 | 0 |
06 Mai 2024 | 26,92 | 0,00 | 0,00% | 26,92 | 26,92 | 26,92 | 0 |
03 Mai 2024 | 26,92 | 0,00 | 0,00% | 26,92 | 26,92 | 26,92 | 0 |
02 Mai 2024 | 26,92 | 1,35 | 5,26% | 26,92 | 26,92 | 26,92 | 0 |
30 Abr 2024 | 25,575 | -1,41 | -5,21% | 25,575 | 25,575 | 25,575 | 0 |
29 Abr 2024 | 26,98 | -0,39 | -1,41% | 26,98 | 26,98 | 26,98 | 0 |
26 Abr 2024 | 27,365 | -0,68 | -2,42% | 27,365 | 27,365 | 27,365 | 0 |
25 Abr 2024 | 28,045 | -0,69 | -2,38% | 28,045 | 28,045 | 28,045 | 0 |
24 Abr 2024 | 28,73 | -0,93 | -3,12% | 28,73 | 28,73 | 28,73 | 0 |
23 Abr 2024 | 29,655 | -0,20 | -0,67% | 29,655 | 29,655 | 29,655 | 0 |
22 Abr 2024 | 29,855 | 0,52 | 1,77% | 29,855 | 29,855 | 29,855 | 0 |
19 Abr 2024 | 29,335 | 1,32 | 4,69% | 29,67 | 29,67 | 29,335 | 3 |
18 Abr 2024 | 28,02 | 0,02 | 0,09% | 28,02 | 28,02 | 28,02 | 0 |
17 Abr 2024 | 27,995 | 2,89 | 11,51% | 27,995 | 27,995 | 27,995 | 0 |
16 Abr 2024 | 25,105 | 0,00 | 0,00% | 25,105 | 25,105 | 25,105 | 0 |
15 Abr 2024 | 25,105 | -4,06 | -13,91% | 25,105 | 25,105 | 25,105 | 0 |
12 Abr 2024 | 29,16 | 0,00 | 0,00% | 29,16 | 29,16 | 29,16 | 0 |
11 Abr 2024 | 29,16 | 1,54 | 5,56% | 29,16 | 29,16 | 29,16 | 0 |
10 Abr 2024 | 27,625 | -0,04 | -0,13% | 27,625 | 27,625 | 27,625 | 0 |
09 Abr 2024 | 27,66 | -0,18 | -0,65% | 28,24 | 28,24 | 27,66 | 375 |
08 Abr 2024 | 27,84 | -0,19 | -0,66% | 27,84 | 27,84 | 27,84 | 0 |
05 Abr 2024 | 28,025 | 0,45 | 1,65% | 27,84 | 28,025 | 27,84 | 353 |
04 Abr 2024 | 27,57 | -1,01 | -3,53% | 27,57 | 27,57 | 27,57 | 0 |
03 Abr 2024 | 28,58 | 0,70 | 2,53% | 28,58 | 28,58 | 28,58 | 0 |
02 Abr 2024 | 27,875 | 1,75 | 6,70% | 27,875 | 27,875 | 27,875 | 0 |
28 Mar 2024 | 26,125 | -0,21 | -0,80% | 26,125 | 26,125 | 26,125 | 0 |
27 Mar 2024 | 26,335 | -0,64 | -2,35% | 27,705 | 27,705 | 26,335 | 1 |
26 Mar 2024 | 26,97 | -0,40 | -1,44% | 26,97 | 26,97 | 26,97 | 0 |
25 Mar 2024 | 27,365 | 0,60 | 2,24% | 26,61 | 27,365 | 26,61 | 75 |
22 Mar 2024 | 26,765 | 2,19 | 8,89% | 26,765 | 26,765 | 26,765 | 0 |
21 Mar 2024 | 24,58 | -0,50 | -1,97% | 24,58 | 24,58 | 24,58 | 0 |
20 Mar 2024 | 25,075 | -0,91 | -3,50% | 25,075 | 25,075 | 25,075 | 0 |
19 Mar 2024 | 25,985 | 0,09 | 0,33% | 25,985 | 25,985 | 25,985 | 0 |
18 Mar 2024 | 25,90 | -0,27 | -1,01% | 25,90 | 25,90 | 25,90 | 0 |
15 Mar 2024 | 26,165 | -0,53 | -1,99% | 26,165 | 26,165 | 26,165 | 0 |
14 Mar 2024 | 26,695 | 0,66 | 2,52% | 26,695 | 26,695 | 26,695 | 0 |
13 Mar 2024 | 26,04 | 0,25 | 0,99% | 26,04 | 26,04 | 26,04 | 0 |
12 Mar 2024 | 25,785 | -1,07 | -3,98% | 25,785 | 25,785 | 25,785 | 0 |
11 Mar 2024 | 26,855 | -1,12 | -3,99% | 26,855 | 26,855 | 26,855 | 0 |
08 Mar 2024 | 27,97 | -0,87 | -3,02% | 27,97 | 27,97 | 27,97 | 0 |
07 Mar 2024 | 28,84 | 1,23 | 4,45% | 28,84 | 28,84 | 28,84 | 0 |
06 Mar 2024 | 27,61 | 0,91 | 3,43% | 27,61 | 27,61 | 27,61 | 25 |
05 Mar 2024 | 26,695 | 2,55 | 10,56% | 26,695 | 26,695 | 26,695 | 0 |
04 Mar 2024 | 24,145 | 0,98 | 4,23% | 24,145 | 24,145 | 24,145 | 0 |
01 Mar 2024 | 23,165 | 0,04 | 0,19% | 23,165 | 23,165 | 23,165 | 0 |
29 Fev 2024 | 23,12 | 0,33 | 1,45% | 23,12 | 23,12 | 23,12 | 0 |
28 Fev 2024 | 22,79 | -0,29 | -1,24% | 22,79 | 22,79 | 22,79 | 0 |
27 Fev 2024 | 23,075 | 0,31 | 1,34% | 23,075 | 23,075 | 23,075 | 0 |
26 Fev 2024 | 22,77 | 0,75 | 3,43% | 22,77 | 22,77 | 22,77 | 0 |