Cotações Históricas 3STS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 9,351 | -1,64 | -14,93% | 9,575 | 9,691 | 9,194 | 2.570 |
26 Jun 2024 | 10,992 | -0,80 | -6,77% | 10,992 | 10,992 | 10,992 | 0 |
25 Jun 2024 | 11,79 | 0,25 | 2,18% | 11,79 | 11,79 | 11,79 | 0 |
24 Jun 2024 | 11,538 | -0,43 | -3,59% | 11,868 | 11,868 | 11,538 | 200 |
21 Jun 2024 | 11,968 | 0,27 | 2,27% | 12,324 | 12,42 | 11,878 | 290 |
20 Jun 2024 | 11,702 | 0,17 | 1,44% | 11,348 | 11,702 | 11,348 | 61 |
19 Jun 2024 | 11,536 | 0,57 | 5,20% | 11,536 | 11,536 | 11,536 | 0 |
18 Jun 2024 | 10,966 | -0,69 | -5,95% | 11,07 | 11,07 | 10,782 | 3.347 |
17 Jun 2024 | 11,66 | -0,30 | -2,54% | 12,92 | 13,144 | 11,66 | 1.357 |
14 Jun 2024 | 11,964 | 0,20 | 1,72% | 11,964 | 11,964 | 11,964 | 0 |
13 Jun 2024 | 11,762 | -3,47 | -22,79% | 11,762 | 11,762 | 11,762 | 3 |
12 Jun 2024 | 15,234 | 0,94 | 6,58% | 15,234 | 15,234 | 15,234 | 0 |
11 Jun 2024 | 14,294 | 0,38 | 2,73% | 14,294 | 14,294 | 14,294 | 0 |
10 Jun 2024 | 13,914 | 0,00 | 0,00% | 13,914 | 13,914 | 13,914 | 0 |
07 Jun 2024 | 13,914 | 0,00 | 0,00% | 13,914 | 13,914 | 13,914 | 0 |
06 Jun 2024 | 13,914 | -0,28 | -1,96% | 13,914 | 13,914 | 13,914 | 0 |
05 Jun 2024 | 14,192 | 0,72 | 5,38% | 13,772 | 14,192 | 13,772 | 1.056 |
04 Jun 2024 | 13,468 | 0,34 | 2,59% | 13,468 | 13,468 | 13,468 | 0 |
03 Jun 2024 | 13,128 | 0,00 | 0,00% | 13,128 | 13,128 | 13,128 | 0 |
31 Mai 2024 | 13,128 | 0,66 | 5,33% | 13,196 | 13,196 | 13,128 | 124 |
30 Mai 2024 | 12,464 | -1,49 | -10,65% | 13,96 | 13,96 | 12,464 | 40 |
29 Mai 2024 | 13,95 | 0,99 | 7,67% | 13,87 | 13,974 | 13,87 | 60 |
28 Mai 2024 | 12,956 | -0,70 | -5,14% | 12,956 | 12,956 | 12,956 | 0 |
27 Mai 2024 | 13,658 | -0,49 | -3,46% | 13,128 | 13,658 | 13,128 | 4 |
24 Mai 2024 | 14,148 | 1,33 | 10,39% | 14,148 | 14,148 | 14,148 | 0 |
23 Mai 2024 | 12,816 | -0,98 | -7,09% | 12,816 | 12,816 | 12,816 | 0 |
22 Mai 2024 | 13,794 | 0,00 | 0,00% | 13,794 | 13,794 | 13,794 | 0 |
21 Mai 2024 | 13,794 | -0,05 | -0,38% | 14,584 | 14,584 | 13,794 | 105 |
20 Mai 2024 | 13,846 | -0,68 | -4,69% | 13,846 | 13,846 | 13,846 | 0 |
17 Mai 2024 | 14,528 | 0,00 | 0,01% | 14,528 | 14,528 | 14,528 | 0 |
16 Mai 2024 | 14,526 | -0,04 | -0,30% | 14,526 | 14,526 | 14,526 | 0 |
15 Mai 2024 | 14,57 | -2,04 | -12,30% | 13,902 | 14,57 | 13,80 | 2.244 |
14 Mai 2024 | 16,614 | 0,00 | 0,00% | 16,614 | 16,614 | 16,614 | 0 |
13 Mai 2024 | 16,614 | 0,18 | 1,11% | 16,614 | 16,614 | 16,614 | 25 |
10 Mai 2024 | 16,432 | 1,03 | 6,67% | 15,242 | 16,432 | 15,00 | 5.255 |
09 Mai 2024 | 15,404 | 1,15 | 8,04% | 15,186 | 15,67 | 14,98 | 4.889 |
08 Mai 2024 | 14,258 | 1,54 | 12,09% | 14,258 | 14,258 | 14,258 | 0 |
07 Mai 2024 | 12,72 | -0,57 | -4,29% | 12,72 | 12,72 | 12,72 | 0 |
06 Mai 2024 | 13,29 | 0,02 | 0,17% | 13,29 | 13,29 | 13,29 | 0 |
03 Mai 2024 | 13,268 | 0,03 | 0,26% | 13,806 | 13,806 | 13,268 | 310 |
02 Mai 2024 | 13,234 | 0,96 | 7,86% | 13,554 | 13,554 | 13,234 | 4.003 |
30 Abr 2024 | 12,27 | -2,91 | -19,19% | 12,27 | 12,27 | 12,27 | 420 |
29 Abr 2024 | 15,184 | -4,85 | -24,21% | 20,275 | 20,275 | 13,266 | 12.668 |
26 Abr 2024 | 20,035 | -4,94 | -19,76% | 20,035 | 20,035 | 20,035 | 263 |
25 Abr 2024 | 24,97 | -15,37 | -38,09% | 25,98 | 26,34 | 24,97 | 3.128 |
24 Abr 2024 | 40,335 | 0,00 | 0,00% | 40,335 | 40,335 | 40,335 | 0 |
23 Abr 2024 | 40,335 | -2,59 | -6,02% | 40,935 | 41,395 | 40,335 | 676 |
22 Abr 2024 | 42,92 | 7,42 | 20,90% | 42,00 | 42,92 | 42,00 | 846 |
19 Abr 2024 | 35,50 | 3,77 | 11,86% | 35,50 | 35,50 | 35,50 | 390 |
18 Abr 2024 | 31,735 | 1,41 | 4,63% | 31,735 | 31,735 | 31,735 | 0 |
17 Abr 2024 | 30,33 | 5,47 | 22,00% | 30,845 | 30,845 | 30,02 | 1.096 |
16 Abr 2024 | 24,86 | 0,00 | 0,00% | 24,86 | 24,86 | 24,86 | 0 |
15 Abr 2024 | 24,86 | 0,14 | 0,57% | 24,69 | 24,86 | 24,69 | 603 |
12 Abr 2024 | 24,72 | 0,00 | 0,00% | 24,72 | 24,72 | 24,72 | 0 |
11 Abr 2024 | 24,72 | 2,85 | 13,01% | 24,41 | 24,725 | 23,805 | 835 |
10 Abr 2024 | 21,875 | -0,67 | -2,95% | 21,875 | 21,875 | 21,875 | 0 |
09 Abr 2024 | 22,54 | -1,94 | -7,92% | 23,695 | 23,695 | 21,345 | 8.202 |
08 Abr 2024 | 24,48 | 0,00 | 0,00% | 24,48 | 24,48 | 24,48 | 0 |
05 Abr 2024 | 24,48 | -0,45 | -1,81% | 24,57 | 24,57 | 24,48 | 310 |
04 Abr 2024 | 24,93 | -2,97 | -10,63% | 25,63 | 25,63 | 24,93 | 208 |
03 Abr 2024 | 27,895 | 6,28 | 29,02% | 27,38 | 28,075 | 27,38 | 597 |
02 Abr 2024 | 21,62 | 0,00 | 0,00% | 21,62 | 21,62 | 21,62 | 0 |