Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas 3ABN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 39,4205 | -1,21 | -2,97% | 39,4205 | 39,4205 | 39,4205 | 0 |
| 01 Mai 2024 | 40,626 | -3,31 | -7,52% | 40,626 | 40,626 | 40,626 | 0 |
| 30 Abr 2024 | 43,931 | -1,35 | -2,99% | 44,09 | 44,509 | 43,329 | 5.234 |
| 29 Abr 2024 | 45,2855 | -2,46 | -5,16% | 47,615 | 50,05 | 44,948 | 4.484 |
| 26 Abr 2024 | 47,7475 | 3,18 | 7,13% | 47,7475 | 47,7475 | 47,7475 | 0 |
| 25 Abr 2024 | 44,571 | -1,08 | -2,36% | 44,571 | 44,571 | 44,571 | 0 |
| 24 Abr 2024 | 45,648 | 1,73 | 3,94% | 45,648 | 45,648 | 45,648 | 0 |
| 23 Abr 2024 | 43,9195 | 3,52 | 8,70% | 43,9195 | 43,9195 | 43,9195 | 0 |
| 22 Abr 2024 | 40,4045 | -2,54 | -5,92% | 40,4045 | 40,4045 | 40,4045 | 0 |
| 19 Abr 2024 | 42,947 | -2,96 | -6,45% | 43,895 | 46,392 | 42,047 | 5.820 |
| 18 Abr 2024 | 45,9095 | 3,41 | 8,03% | 45,9095 | 45,9095 | 45,9095 | 0 |
| 17 Abr 2024 | 42,4955 | 0,34 | 0,81% | 42,4955 | 42,4955 | 42,4955 | 0 |
| 16 Abr 2024 | 42,156 | -2,18 | -4,93% | 42,156 | 42,156 | 42,156 | 0 |
| 15 Abr 2024 | 44,3405 | -0,22 | -0,48% | 44,3405 | 44,3405 | 44,3405 | 0 |
| 12 Abr 2024 | 44,5565 | -1,85 | -3,98% | 46,939 | 48,736 | 43,9655 | 4.989 |
| 11 Abr 2024 | 46,405 | 1,31 | 2,90% | 46,405 | 46,405 | 46,405 | 710 |
| 10 Abr 2024 | 45,0985 | -0,03 | -0,07% | 45,0985 | 45,0985 | 45,0985 | 0 |
| 09 Abr 2024 | 45,129 | 0,11 | 0,24% | 43,896 | 47,0705 | 42,2335 | 1.688 |
| 08 Abr 2024 | 45,0215 | -0,38 | -0,84% | 44,266 | 48,0595 | 42,4325 | 1.655 |
| 05 Abr 2024 | 45,402 | -1,88 | -3,97% | 45,402 | 45,402 | 45,402 | 0 |
| 04 Abr 2024 | 47,279 | 2,08 | 4,61% | 46,681 | 47,331 | 46,3145 | 2.146 |
| 03 Abr 2024 | 45,1965 | 0,86 | 1,94% | 45,1965 | 45,1965 | 45,1965 | 0 |
| 02 Abr 2024 | 44,3345 | -4,68 | -9,55% | 46,876 | 48,3235 | 43,563 | 11.087 |
| 28 Mar 2024 | 49,0135 | -1,27 | -2,52% | 49,0135 | 49,0135 | 49,0135 | 0 |
| 27 Mar 2024 | 50,281 | -2,32 | -4,42% | 50,281 | 50,281 | 50,281 | 0 |
| 26 Mar 2024 | 52,604 | 1,37 | 2,68% | 52,604 | 52,604 | 52,604 | 760 |
| 25 Mar 2024 | 51,2305 | -0,79 | -1,51% | 51,2305 | 51,2305 | 51,2305 | 0 |
| 22 Mar 2024 | 52,0155 | -1,46 | -2,73% | 51,786 | 52,2405 | 51,533 | 3.837 |
| 21 Mar 2024 | 53,4735 | 5,06 | 10,46% | 53,4735 | 53,4735 | 53,4735 | 0 |
| 20 Mar 2024 | 48,409 | 1,33 | 2,83% | 46,568 | 49,1005 | 44,7165 | 2.424 |
| 19 Mar 2024 | 47,076 | 1,41 | 3,09% | 45,031 | 47,3665 | 43,41 | 4.749 |
| 18 Mar 2024 | 45,666 | -0,51 | -1,10% | 45,666 | 45,666 | 45,666 | 0 |
| 15 Mar 2024 | 46,175 | -3,95 | -7,88% | 46,175 | 46,175 | 46,175 | 0 |
| 14 Mar 2024 | 50,124 | -0,74 | -1,46% | 50,124 | 50,124 | 50,124 | 0 |
| 13 Mar 2024 | 50,867 | 1,81 | 3,68% | 47,834 | 51,534 | 43,94 | 4.714 |
| 12 Mar 2024 | 49,061 | 1,21 | 2,53% | 49,061 | 49,061 | 49,061 | 0 |
| 11 Mar 2024 | 47,852 | -0,49 | -1,02% | 47,852 | 47,852 | 47,852 | 0 |
| 08 Mar 2024 | 48,3445 | -0,55 | -1,13% | 47,647 | 52,6005 | 47,1235 | 370 |
| 07 Mar 2024 | 48,899 | 1,88 | 4,00% | 47,334 | 50,3735 | 46,932 | 12.974 |
| 06 Mar 2024 | 47,017 | 3,75 | 8,66% | 46,662 | 47,2705 | 45,991 | 2.264 |
| 05 Mar 2024 | 43,269 | -2,34 | -5,12% | 42,761 | 44,067 | 40,89 | 168 |
| 04 Mar 2024 | 45,604 | 0,22 | 0,49% | 45,051 | 45,778 | 45,051 | 30 |
| 01 Mar 2024 | 45,381 | 1,91 | 4,38% | 43,984 | 48,4725 | 41,291 | 98.371 |
| 29 Fev 2024 | 43,476 | 2,35 | 5,71% | 43,059 | 43,6865 | 42,8485 | 50 |
| 28 Fev 2024 | 41,127 | 2,61 | 6,78% | 41,127 | 41,127 | 41,127 | 0 |
| 27 Fev 2024 | 38,5155 | 1,02 | 2,72% | 38,155 | 39,08 | 38,0865 | 97.317 |
| 26 Fev 2024 | 37,494 | -1,29 | -3,33% | 38,559 | 39,644 | 35,20 | 6.420 |
| 23 Fev 2024 | 38,786 | -2,25 | -5,49% | 38,786 | 38,786 | 38,786 | 0 |
| 22 Fev 2024 | 41,0395 | 5,08 | 14,13% | 38,448 | 41,348 | 37,7075 | 6.830 |
| 21 Fev 2024 | 35,9585 | -0,81 | -2,20% | 36,995 | 36,995 | 34,2105 | 3.630 |
| 20 Fev 2024 | 36,7675 | -3,72 | -9,19% | 36,7675 | 36,7675 | 36,7675 | 0 |
| 19 Fev 2024 | 40,488 | -0,57 | -1,38% | 41,055 | 41,055 | 38,6825 | 100 |
| 16 Fev 2024 | 41,0545 | -1,86 | -4,33% | 43,093 | 45,1625 | 39,9115 | 28.841 |
| 15 Fev 2024 | 42,914 | 7,37 | 20,73% | 36,904 | 43,0635 | 36,904 | 6.615 |
| 14 Fev 2024 | 35,546 | -5,41 | -13,21% | 34,213 | 39,359 | 33,0115 | 89.632 |
| 13 Fev 2024 | 40,955 | -1,36 | -3,22% | 43,377 | 44,05 | 36,7045 | 107.509 |
| 12 Fev 2024 | 42,319 | 5,33 | 14,42% | 42,319 | 42,319 | 42,319 | 0 |
| 09 Fev 2024 | 36,985 | -1,88 | -4,83% | 35,79 | 38,3205 | 34,897 | 26.034 |
| 08 Fev 2024 | 38,862 | 1,56 | 4,18% | 38,396 | 39,7405 | 36,9785 | 28.044 |
| 07 Fev 2024 | 37,3035 | 2,45 | 7,01% | 37,3035 | 37,3035 | 37,3035 | 0 |
| 06 Fev 2024 | 34,8585 | -0,74 | -2,06% | 35,949 | 38,1565 | 34,3455 | 630 |
| 05 Fev 2024 | 35,5935 | -0,91 | -2,48% | 35,5935 | 35,5935 | 35,5935 | 0 |
