Cotações Históricas 3USL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 93,19 | 1,55 | 1,69% | 93,075 | 93,19 | 93,075 | 100 |
27 Jun 2024 | 91,64 | 0,64 | 0,71% | 91,64 | 91,64 | 91,64 | 0 |
26 Jun 2024 | 90,995 | 0,43 | 0,48% | 91,998 | 91,998 | 90,995 | 2 |
25 Jun 2024 | 90,564 | -1,11 | -1,21% | 90,564 | 90,564 | 90,564 | 0 |
24 Jun 2024 | 91,672 | -0,36 | -0,39% | 91,672 | 91,672 | 91,672 | 0 |
21 Jun 2024 | 92,03 | -1,69 | -1,81% | 92,03 | 92,03 | 92,03 | 0 |
20 Jun 2024 | 93,722 | 1,08 | 1,17% | 93,354 | 93,722 | 93,354 | 5 |
19 Jun 2024 | 92,64 | 0,79 | 0,86% | 92,64 | 92,64 | 92,64 | 0 |
18 Jun 2024 | 91,854 | 1,70 | 1,89% | 91,854 | 91,854 | 91,854 | 0 |
17 Jun 2024 | 90,15 | 0,29 | 0,32% | 90,15 | 90,15 | 90,15 | 0 |
14 Jun 2024 | 89,858 | 0,55 | 0,61% | 89,858 | 89,858 | 89,858 | 0 |
13 Jun 2024 | 89,311 | 2,17 | 2,49% | 89,311 | 89,311 | 89,311 | 0 |
12 Jun 2024 | 87,144 | 1,03 | 1,19% | 87,144 | 87,144 | 87,144 | 0 |
11 Jun 2024 | 86,118 | 0,93 | 1,10% | 86,118 | 86,118 | 86,118 | 0 |
10 Jun 2024 | 85,184 | 0,00 | 0,00% | 85,184 | 85,184 | 85,184 | 0 |
07 Jun 2024 | 85,184 | 0,15 | 0,17% | 85,184 | 85,184 | 85,184 | 0 |
06 Jun 2024 | 85,037 | 2,64 | 3,21% | 85,037 | 85,037 | 85,037 | 0 |
05 Jun 2024 | 82,394 | 1,12 | 1,38% | 82,394 | 82,394 | 82,394 | 0 |
04 Jun 2024 | 81,271 | -1,28 | -1,55% | 81,271 | 81,271 | 81,271 | 0 |
03 Jun 2024 | 82,552 | 2,69 | 3,36% | 82,552 | 82,552 | 82,552 | 0 |
31 Mai 2024 | 79,865 | -3,14 | -3,78% | 79,865 | 79,865 | 79,865 | 5 |
30 Mai 2024 | 83,00 | 0,00 | 0,00% | 83,00 | 83,00 | 83,00 | 0 |
29 Mai 2024 | 83,00 | 0,00 | 0,00% | 83,00 | 83,00 | 83,00 | 0 |
28 Mai 2024 | 83,00 | -0,14 | -0,16% | 83,545 | 83,545 | 83,00 | 6 |
27 Mai 2024 | 83,136 | 1,05 | 1,27% | 83,136 | 83,136 | 83,136 | 0 |
24 Mai 2024 | 82,091 | -3,03 | -3,56% | 82,091 | 82,091 | 82,091 | 0 |
23 Mai 2024 | 85,122 | 1,04 | 1,24% | 85,122 | 85,122 | 85,122 | 0 |
22 Mai 2024 | 84,079 | 0,45 | 0,54% | 84,079 | 84,079 | 84,079 | 0 |
21 Mai 2024 | 83,628 | -0,66 | -0,78% | 83,628 | 83,628 | 83,628 | 0 |
20 Mai 2024 | 84,289 | 1,11 | 1,33% | 83,492 | 84,289 | 83,492 | 2 |
17 Mai 2024 | 83,18 | -0,65 | -0,77% | 83,18 | 83,18 | 83,18 | 0 |
16 Mai 2024 | 83,829 | 2,54 | 3,13% | 83,829 | 83,829 | 83,829 | 0 |
15 Mai 2024 | 81,285 | 0,76 | 0,94% | 81,285 | 81,285 | 81,285 | 2 |
14 Mai 2024 | 80,529 | 0,00 | 0,00% | 80,529 | 80,529 | 80,529 | 0 |
13 Mai 2024 | 80,529 | 0,01 | 0,01% | 80,529 | 80,529 | 80,529 | 2 |
10 Mai 2024 | 80,518 | 1,42 | 1,79% | 80,518 | 80,518 | 80,518 | 0 |
09 Mai 2024 | 79,103 | 0,00 | 0,00% | 79,103 | 79,103 | 79,103 | 0 |
08 Mai 2024 | 79,103 | 0,41 | 0,53% | 79,103 | 79,103 | 79,103 | 0 |
07 Mai 2024 | 78,688 | 4,34 | 5,83% | 78,688 | 78,688 | 78,688 | 0 |
06 Mai 2024 | 74,351 | 0,00 | 0,00% | 74,351 | 74,351 | 74,351 | 0 |
03 Mai 2024 | 74,351 | 1,59 | 2,18% | 74,351 | 74,351 | 74,351 | 0 |
02 Mai 2024 | 72,764 | -2,43 | -3,24% | 72,973 | 72,973 | 72,764 | 700 |
30 Abr 2024 | 75,197 | 0,16 | 0,21% | 76,286 | 76,286 | 75,197 | 2 |
29 Abr 2024 | 75,036 | 0,00 | 0,00% | 75,036 | 75,036 | 75,036 | 0 |
26 Abr 2024 | 75,036 | 1,77 | 2,41% | 75,036 | 75,036 | 75,036 | 1 |
25 Abr 2024 | 73,269 | 0,62 | 0,85% | 73,269 | 73,269 | 73,269 | 0 |
24 Abr 2024 | 72,65 | 0,00 | 0,00% | 72,65 | 72,65 | 72,65 | 0 |
23 Abr 2024 | 72,65 | 1,13 | 1,58% | 72,65 | 72,65 | 72,65 | 0 |
22 Abr 2024 | 71,519 | 0,18 | 0,25% | 71,544 | 71,544 | 71,519 | 700 |
19 Abr 2024 | 71,339 | -2,42 | -3,28% | 71,339 | 71,339 | 71,339 | 0 |
18 Abr 2024 | 73,762 | -0,95 | -1,27% | 73,762 | 73,762 | 73,762 | 0 |
17 Abr 2024 | 74,713 | 0,00 | 0,00% | 74,713 | 74,713 | 74,713 | 0 |
16 Abr 2024 | 74,713 | -4,22 | -5,35% | 74,713 | 74,713 | 74,713 | 0 |
15 Abr 2024 | 78,937 | -2,33 | -2,86% | 78,937 | 78,937 | 78,937 | 0 |
12 Abr 2024 | 81,265 | 3,47 | 4,46% | 81,265 | 81,265 | 81,265 | 1 |
11 Abr 2024 | 77,794 | -2,42 | -3,01% | 77,794 | 77,794 | 77,794 | 800 |
10 Abr 2024 | 80,211 | 0,00 | 0,00% | 80,211 | 80,211 | 80,211 | 0 |
09 Abr 2024 | 80,211 | 0,29 | 0,36% | 80,211 | 80,211 | 80,211 | 0 |
08 Abr 2024 | 79,925 | 1,41 | 1,80% | 79,925 | 79,925 | 79,925 | 0 |
05 Abr 2024 | 78,511 | -2,96 | -3,63% | 78,511 | 78,511 | 78,511 | 75 |
04 Abr 2024 | 81,466 | 0,64 | 0,80% | 81,466 | 81,466 | 81,466 | 0 |
03 Abr 2024 | 80,821 | -2,19 | -2,64% | 80,821 | 80,821 | 80,821 | 0 |
02 Abr 2024 | 83,014 | 0,00 | 0,00% | 83,014 | 83,014 | 83,014 | 0 |