Cotações Históricas 3USS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 20,272 | 0,13 | 0,66% | 20,272 | 20,272 | 20,272 | 0 |
24 Jun 2024 | 20,139 | 0,11 | 0,54% | 20,139 | 20,139 | 20,139 | 500 |
21 Jun 2024 | 20,031 | 0,37 | 1,88% | 20,031 | 20,031 | 20,031 | 0 |
20 Jun 2024 | 19,661 | -0,13 | -0,64% | 19,661 | 19,661 | 19,661 | 0 |
19 Jun 2024 | 19,787 | -0,17 | -0,83% | 19,787 | 19,787 | 19,787 | 0 |
18 Jun 2024 | 19,952 | -0,53 | -2,61% | 19,952 | 19,952 | 19,952 | 0 |
17 Jun 2024 | 20,486 | 0,03 | 0,16% | 20,486 | 20,486 | 20,486 | 0 |
14 Jun 2024 | 20,453 | 0,16 | 0,78% | 20,453 | 20,453 | 20,453 | 0 |
13 Jun 2024 | 20,294 | -0,74 | -3,51% | 19,784 | 20,294 | 19,784 | 5 |
12 Jun 2024 | 21,033 | -0,14 | -0,65% | 21,033 | 21,033 | 21,033 | 0 |
11 Jun 2024 | 21,171 | 0,26 | 1,25% | 21,171 | 21,171 | 21,171 | 0 |
10 Jun 2024 | 20,91 | 0,00 | 0,00% | 20,91 | 20,91 | 20,91 | 0 |
07 Jun 2024 | 20,91 | -0,08 | -0,37% | 20,91 | 20,91 | 20,91 | 0 |
06 Jun 2024 | 20,988 | -0,72 | -3,32% | 20,988 | 20,988 | 20,988 | 0 |
05 Jun 2024 | 21,709 | -0,21 | -0,97% | 21,709 | 21,709 | 21,709 | 0 |
04 Jun 2024 | 21,922 | 0,16 | 0,72% | 21,922 | 21,922 | 21,922 | 0 |
03 Jun 2024 | 21,766 | -0,88 | -3,86% | 21,766 | 21,766 | 21,766 | 0 |
31 Mai 2024 | 22,641 | 0,36 | 1,60% | 22,641 | 22,641 | 22,641 | 0 |
30 Mai 2024 | 22,285 | 0,31 | 1,39% | 22,285 | 22,285 | 22,285 | 670 |
29 Mai 2024 | 21,98 | 0,53 | 2,46% | 21,975 | 21,98 | 21,975 | 1.000 |
28 Mai 2024 | 21,452 | -0,19 | -0,88% | 21,452 | 21,452 | 21,452 | 0 |
27 Mai 2024 | 21,643 | -0,42 | -1,89% | 21,643 | 21,643 | 21,643 | 0 |
24 Mai 2024 | 22,06 | 0,83 | 3,90% | 22,06 | 22,06 | 22,06 | 0 |
23 Mai 2024 | 21,232 | -0,15 | -0,69% | 21,232 | 21,232 | 21,232 | 0 |
22 Mai 2024 | 21,379 | -0,10 | -0,45% | 21,379 | 21,379 | 21,379 | 0 |
21 Mai 2024 | 21,476 | 0,03 | 0,13% | 21,476 | 21,476 | 21,476 | 0 |
20 Mai 2024 | 21,448 | -0,13 | -0,62% | 21,448 | 21,448 | 21,448 | 0 |
17 Mai 2024 | 21,582 | 0,23 | 1,09% | 21,582 | 21,582 | 21,582 | 0 |
16 Mai 2024 | 21,35 | -0,94 | -4,21% | 21,35 | 21,35 | 21,35 | 0 |
15 Mai 2024 | 22,289 | -0,39 | -1,73% | 22,289 | 22,289 | 22,289 | 0 |
14 Mai 2024 | 22,681 | 0,00 | 0,00% | 22,681 | 22,681 | 22,681 | 0 |
13 Mai 2024 | 22,681 | 0,03 | 0,13% | 22,681 | 22,681 | 22,681 | 0 |
10 Mai 2024 | 22,651 | -0,56 | -2,40% | 22,651 | 22,651 | 22,651 | 0 |
09 Mai 2024 | 23,209 | 0,00 | 0,00% | 23,209 | 23,209 | 23,209 | 0 |
08 Mai 2024 | 23,209 | -0,06 | -0,26% | 23,209 | 23,209 | 23,209 | 0 |
07 Mai 2024 | 23,269 | -0,66 | -2,75% | 23,269 | 23,269 | 23,269 | 0 |
06 Mai 2024 | 23,926 | -0,88 | -3,53% | 23,926 | 23,926 | 23,926 | 0 |
03 Mai 2024 | 24,802 | 0,44 | 1,79% | 24,802 | 24,802 | 24,802 | 0 |
02 Mai 2024 | 24,365 | 0,00 | 0,00% | 24,365 | 24,365 | 24,365 | 0 |
30 Abr 2024 | 24,365 | -0,38 | -1,54% | 24,365 | 24,365 | 24,365 | 0 |
29 Abr 2024 | 24,746 | 0,00 | 0,00% | 24,746 | 24,746 | 24,746 | 0 |
26 Abr 2024 | 24,746 | 0,00 | 0,00% | 24,746 | 24,746 | 24,746 | 0 |
25 Abr 2024 | 24,746 | 0,00 | 0,00% | 24,746 | 24,746 | 24,746 | 0 |
24 Abr 2024 | 24,746 | -1,13 | -4,36% | 24,746 | 24,746 | 24,746 | 0 |
23 Abr 2024 | 25,875 | -0,39 | -1,47% | 25,902 | 25,902 | 25,875 | 151 |
22 Abr 2024 | 26,26 | 0,89 | 3,50% | 26,26 | 26,26 | 26,26 | 0 |
19 Abr 2024 | 25,371 | 0,00 | 0,00% | 25,371 | 25,371 | 25,371 | 0 |
18 Abr 2024 | 25,371 | 0,00 | 0,01% | 25,371 | 25,371 | 25,371 | 0 |
17 Abr 2024 | 25,368 | 0,00 | 0,00% | 25,368 | 25,368 | 25,368 | 0 |
16 Abr 2024 | 25,368 | 1,51 | 6,34% | 25,368 | 25,368 | 25,368 | 0 |
15 Abr 2024 | 23,855 | 0,74 | 3,22% | 23,855 | 23,855 | 23,855 | 0 |
12 Abr 2024 | 23,111 | -0,49 | -2,07% | 23,111 | 23,111 | 23,111 | 0 |
11 Abr 2024 | 23,60 | 1,03 | 4,57% | 23,60 | 23,60 | 23,60 | 0 |
10 Abr 2024 | 22,569 | -0,13 | -0,57% | 22,569 | 22,569 | 22,569 | 0 |
09 Abr 2024 | 22,699 | 0,22 | 0,96% | 22,699 | 22,699 | 22,699 | 0 |
08 Abr 2024 | 22,484 | 0,00 | 0,00% | 22,484 | 22,484 | 22,484 | 0 |
05 Abr 2024 | 22,484 | 0,00 | 0,00% | 22,484 | 22,484 | 22,484 | 0 |
04 Abr 2024 | 22,484 | 0,00 | 0,00% | 22,484 | 22,484 | 22,484 | 0 |
03 Abr 2024 | 22,484 | 0,00 | 0,00% | 22,484 | 22,484 | 22,484 | 0 |
02 Abr 2024 | 22,484 | 0,00 | 0,00% | 22,484 | 22,484 | 22,484 | 0 |
28 Mar 2024 | 22,484 | 0,00 | 0,00% | 22,484 | 22,484 | 22,484 | 0 |