Cotações Históricas 3SUB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 2,7375 | 0,10 | 3,89% | 2,7375 | 2,7375 | 2,7375 | 0 |
21 Mai 2024 | 2,635 | 0,18 | 7,22% | 2,635 | 2,635 | 2,635 | 0 |
20 Mai 2024 | 2,4575 | 0,03 | 1,05% | 2,4575 | 2,4575 | 2,4575 | 0 |
17 Mai 2024 | 2,432 | 0,04 | 1,46% | 2,432 | 2,432 | 2,432 | 0 |
16 Mai 2024 | 2,397 | -0,13 | -5,11% | 2,397 | 2,397 | 2,397 | 0 |
15 Mai 2024 | 2,526 | 0,18 | 7,83% | 2,526 | 2,526 | 2,526 | 0 |
14 Mai 2024 | 2,3425 | 0,00 | 0,00% | 2,3425 | 2,3425 | 2,3425 | 0 |
13 Mai 2024 | 2,3425 | 0,07 | 3,03% | 2,3425 | 2,3425 | 2,3425 | 0 |
10 Mai 2024 | 2,2735 | 0,21 | 10,15% | 2,2735 | 2,2735 | 2,2735 | 0 |
09 Mai 2024 | 2,064 | 0,00 | 0,00% | 2,064 | 2,064 | 2,064 | 0 |
08 Mai 2024 | 2,064 | 0,06 | 3,10% | 2,0305 | 2,064 | 2,0305 | 7.267 |
07 Mai 2024 | 2,002 | -0,21 | -9,31% | 2,002 | 2,002 | 2,002 | 0 |
06 Mai 2024 | 2,2075 | -0,08 | -3,69% | 2,2075 | 2,2075 | 2,2075 | 0 |
03 Mai 2024 | 2,292 | -0,10 | -4,28% | 2,292 | 2,292 | 2,292 | 0 |
02 Mai 2024 | 2,3945 | -0,02 | -0,91% | 2,3945 | 2,3945 | 2,3945 | 0 |
30 Abr 2024 | 2,4165 | 0,15 | 6,55% | 2,4165 | 2,4165 | 2,4165 | 0 |
29 Abr 2024 | 2,268 | 0,07 | 3,35% | 2,268 | 2,268 | 2,268 | 0 |
26 Abr 2024 | 2,1945 | -0,23 | -9,52% | 2,1945 | 2,1945 | 2,1945 | 0 |
25 Abr 2024 | 2,4255 | 0,24 | 10,83% | 2,4255 | 2,4255 | 2,4255 | 0 |
24 Abr 2024 | 2,1885 | -0,13 | -5,67% | 2,1885 | 2,1885 | 2,1885 | 0 |
23 Abr 2024 | 2,32 | 0,08 | 3,66% | 2,309 | 2,32 | 2,309 | 152 |
22 Abr 2024 | 2,238 | 0,23 | 11,48% | 2,238 | 2,238 | 2,238 | 0 |
19 Abr 2024 | 2,0075 | 0,00 | 0,00% | 2,0075 | 2,0075 | 2,0075 | 0 |
18 Abr 2024 | 2,0075 | 0,11 | 5,96% | 2,0075 | 2,0075 | 2,0075 | 0 |
17 Abr 2024 | 1,8946 | 0,11 | 6,37% | 1,8946 | 1,8946 | 1,8946 | 0 |
16 Abr 2024 | 1,7812 | 0,00 | 0,00% | 1,7812 | 1,7812 | 1,7812 | 0 |
15 Abr 2024 | 1,7812 | 0,02 | 1,06% | 1,7812 | 1,7812 | 1,7812 | 0 |
12 Abr 2024 | 1,7626 | -0,11 | -5,78% | 1,7626 | 1,7626 | 1,7626 | 0 |
11 Abr 2024 | 1,8708 | 0,07 | 4,13% | 1,8708 | 1,8708 | 1,8708 | 0 |
10 Abr 2024 | 1,7966 | -0,02 | -1,11% | 1,7966 | 1,7966 | 1,7966 | 0 |
09 Abr 2024 | 1,8168 | 0,08 | 4,70% | 1,8248 | 1,8248 | 1,8168 | 255 |
08 Abr 2024 | 1,7352 | 0,04 | 2,46% | 1,7226 | 1,7352 | 1,7226 | 12.000 |
05 Abr 2024 | 1,6936 | 0,00 | 0,00% | 1,6936 | 1,6936 | 1,6936 | 0 |
04 Abr 2024 | 1,6936 | 0,00 | 0,00% | 1,6936 | 1,6936 | 1,6936 | 0 |
03 Abr 2024 | 1,6936 | 0,09 | 5,60% | 1,6936 | 1,6936 | 1,6936 | 0 |
02 Abr 2024 | 1,6038 | 0,00 | 0,00% | 1,6038 | 1,6038 | 1,6038 | 0 |
28 Mar 2024 | 1,6038 | 0,02 | 1,21% | 1,6038 | 1,6038 | 1,6038 | 0 |
27 Mar 2024 | 1,5846 | 0,07 | 4,61% | 1,5846 | 1,5846 | 1,5846 | 0 |
26 Mar 2024 | 1,5148 | 0,04 | 2,45% | 1,5148 | 1,5148 | 1,5148 | 0 |
25 Mar 2024 | 1,4786 | 0,01 | 0,90% | 1,4786 | 1,4786 | 1,4786 | 0 |
22 Mar 2024 | 1,4654 | -0,21 | -12,39% | 1,4654 | 1,4654 | 1,4654 | 0 |
21 Mar 2024 | 1,6726 | 0,00 | 0,00% | 1,6726 | 1,6726 | 1,6726 | 0 |
20 Mar 2024 | 1,6726 | -0,13 | -6,98% | 1,6726 | 1,6726 | 1,6726 | 0 |
19 Mar 2024 | 1,7982 | 0,10 | 5,66% | 1,7982 | 1,7982 | 1,7982 | 0 |
18 Mar 2024 | 1,7018 | 0,03 | 1,54% | 1,7018 | 1,7018 | 1,7018 | 0 |
15 Mar 2024 | 1,676 | 0,10 | 6,18% | 1,676 | 1,676 | 1,676 | 0 |
14 Mar 2024 | 1,5784 | -0,02 | -1,08% | 1,5784 | 1,5784 | 1,5784 | 0 |
13 Mar 2024 | 1,5956 | 0,00 | 0,11% | 1,5956 | 1,5956 | 1,5956 | 0 |
12 Mar 2024 | 1,5938 | 0,10 | 6,69% | 1,5938 | 1,5938 | 1,5938 | 0 |
11 Mar 2024 | 1,4938 | 0,00 | 0,00% | 1,4938 | 1,4938 | 1,4938 | 0 |
08 Mar 2024 | 1,4938 | 0,04 | 2,75% | 1,4938 | 1,4938 | 1,4938 | 0 |
07 Mar 2024 | 1,4538 | 0,00 | 0,00% | 1,4538 | 1,4538 | 1,4538 | 0 |
06 Mar 2024 | 1,4538 | 0,00 | 0,00% | 1,4538 | 1,4538 | 1,4538 | 0 |
05 Mar 2024 | 1,4538 | 0,00 | -0,10% | 1,4538 | 1,4538 | 1,4538 | 0 |
04 Mar 2024 | 1,4552 | -0,23 | -13,39% | 1,4552 | 1,4552 | 1,4552 | 0 |
01 Mar 2024 | 1,6802 | 0,00 | 0,00% | 1,6802 | 1,6802 | 1,6802 | 0 |
29 Fev 2024 | 1,6802 | 0,07 | 4,54% | 1,6802 | 1,6802 | 1,6802 | 0 |
28 Fev 2024 | 1,6072 | -0,01 | -0,40% | 1,6072 | 1,6072 | 1,6072 | 0 |
27 Fev 2024 | 1,6136 | -0,04 | -2,27% | 1,6136 | 1,6136 | 1,6136 | 0 |
26 Fev 2024 | 1,651 | 0,02 | 1,00% | 1,651 | 1,651 | 1,651 | 0 |
23 Fev 2024 | 1,6346 | -0,01 | -0,72% | 1,6346 | 1,6346 | 1,6346 | 0 |