Cotações Históricas 3CFL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 4,9868 | -0,70 | -12,30% | 5,69 | 5,69 | 4,968 | 28.924 |
06 Jun 2024 | 5,6863 | 0,15 | 2,66% | 5,62 | 6,02 | 5,60 | 19.768 |
05 Jun 2024 | 5,5388 | -0,01 | -0,25% | 5,47 | 5,57 | 5,305 | 37.529 |
04 Jun 2024 | 5,5525 | 0,48 | 9,35% | 5,095 | 5,575 | 5,095 | 20.598 |
03 Jun 2024 | 5,0775 | 0,28 | 5,84% | 4,952 | 5,33 | 4,881 | 169.157 |
31 Mai 2024 | 4,7975 | -0,84 | -14,86% | 5,77 | 6,00 | 4,771 | 123.747 |
30 Mai 2024 | 5,635 | -0,27 | -4,49% | 5,33 | 5,82 | 5,33 | 14.151 |
29 Mai 2024 | 5,90 | 0,53 | 9,87% | 5,52 | 5,90 | 5,42 | 1.486 |
28 Mai 2024 | 5,37 | 0,68 | 14,60% | 4,606 | 5,49 | 4,606 | 27.792 |
24 Mai 2024 | 4,686 | 0,01 | 0,29% | 4,582 | 4,686 | 4,582 | 15.697 |
23 Mai 2024 | 4,6725 | -0,08 | -1,63% | 4,95 | 4,95 | 4,374 | 35.303 |
22 Mai 2024 | 4,75 | 0,07 | 1,41% | 4,754 | 4,90 | 4,695 | 35.875 |
21 Mai 2024 | 4,684 | 0,68 | 17,04% | 4,276 | 4,708 | 4,256 | 134.302 |
20 Mai 2024 | 4,002 | 0,09 | 2,20% | 4,04 | 4,141 | 3,994 | 26.267 |
17 Mai 2024 | 3,916 | 0,31 | 8,67% | 3,566 | 3,916 | 3,566 | 6.867 |
16 Mai 2024 | 3,6035 | -0,10 | -2,59% | 3,608 | 3,608 | 3,6035 | 162 |
15 Mai 2024 | 3,6995 | 0,17 | 4,73% | 3,644 | 3,81 | 3,56 | 12.812 |
14 Mai 2024 | 3,5325 | 0,01 | 0,16% | 3,42 | 3,564 | 3,31 | 188.137 |
13 Mai 2024 | 3,527 | -0,28 | -7,43% | 3,874 | 3,923 | 3,527 | 22.712 |
10 Mai 2024 | 3,81 | 0,11 | 3,06% | 3,755 | 3,90 | 3,70 | 15.021 |
09 Mai 2024 | 3,697 | 0,21 | 6,08% | 3,65 | 3,697 | 3,594 | 26.590 |
08 Mai 2024 | 3,485 | 0,02 | 0,62% | 3,555 | 3,561 | 3,485 | 6.597 |
07 Mai 2024 | 3,4635 | -0,36 | -9,44% | 3,523 | 3,535 | 3,286 | 12.922 |
03 Mai 2024 | 3,8245 | -0,20 | -4,93% | 4,023 | 4,216 | 3,755 | 27.794 |
02 Mai 2024 | 4,023 | -0,77 | -16,12% | 4,641 | 4,641 | 4,023 | 62.121 |
01 Mai 2024 | 4,796 | -0,31 | -6,08% | 4,77 | 4,796 | 4,50 | 73.270 |
30 Abr 2024 | 5,1063 | -0,37 | -6,67% | 5,5225 | 5,5225 | 5,10 | 13.193 |
29 Abr 2024 | 5,4713 | 0,21 | 3,97% | 5,215 | 5,5775 | 5,215 | 35.637 |
26 Abr 2024 | 5,2625 | -0,39 | -6,96% | 5,495 | 5,59 | 5,2175 | 28.058 |
25 Abr 2024 | 5,6563 | 0,16 | 2,89% | 5,5575 | 5,82 | 5,5575 | 32.449 |
24 Abr 2024 | 5,4975 | 0,40 | 7,77% | 5,15 | 5,4975 | 5,15 | 27.407 |
23 Abr 2024 | 5,1013 | -0,51 | -9,13% | 5,725 | 5,725 | 4,981 | 39.555 |
22 Abr 2024 | 5,6137 | -0,24 | -4,02% | 5,9225 | 6,0325 | 5,285 | 46.830 |
19 Abr 2024 | 5,8488 | -0,20 | -3,27% | 5,7275 | 6,31 | 5,7175 | 31.711 |
18 Abr 2024 | 6,0463 | -0,47 | -7,27% | 6,53 | 6,9425 | 5,855 | 69.594 |
17 Abr 2024 | 6,52 | 0,83 | 14,59% | 5,64 | 6,52 | 5,64 | 62.780 |
16 Abr 2024 | 5,69 | 0,10 | 1,74% | 5,94 | 6,00 | 5,60 | 55.600 |
15 Abr 2024 | 5,5925 | 0,08 | 1,45% | 5,0325 | 5,6375 | 4,773 | 76.184 |
12 Abr 2024 | 5,5125 | 0,57 | 11,51% | 4,95 | 5,8025 | 4,92 | 88.469 |
11 Abr 2024 | 4,9435 | 0,41 | 9,04% | 4,532 | 4,95 | 4,532 | 35.684 |
10 Abr 2024 | 4,5335 | -0,04 | -0,78% | 4,618 | 4,618 | 4,49 | 66.310 |
09 Abr 2024 | 4,569 | 0,19 | 4,29% | 4,31 | 4,587 | 4,31 | 42.332 |
08 Abr 2024 | 4,381 | -0,01 | -0,16% | 4,61 | 4,724 | 4,33 | 31.285 |
05 Abr 2024 | 4,388 | 0,32 | 7,73% | 3,974 | 4,462 | 3,974 | 72.141 |
04 Abr 2024 | 4,073 | 0,20 | 5,22% | 4,11 | 4,201 | 4,00 | 15.406 |
03 Abr 2024 | 3,871 | 0,27 | 7,48% | 3,583 | 3,90 | 3,583 | 93.485 |
02 Abr 2024 | 3,6015 | 0,41 | 12,94% | 3,302 | 3,6015 | 3,302 | 14.859 |
28 Mar 2024 | 3,189 | -0,11 | -3,19% | 3,255 | 3,255 | 3,189 | 8.920 |
27 Mar 2024 | 3,294 | 0,16 | 5,00% | 3,144 | 3,294 | 3,144 | 43.903 |
26 Mar 2024 | 3,137 | 0,15 | 5,18% | 3,05 | 3,146 | 3,05 | 4.376 |
25 Mar 2024 | 2,9825 | -0,10 | -3,34% | 2,994 | 2,994 | 2,9825 | 200 |
22 Mar 2024 | 3,0855 | 0,10 | 3,28% | 3,121 | 3,13 | 3,041 | 76.823 |
21 Mar 2024 | 2,9875 | 0,09 | 3,02% | 2,99 | 3,145 | 2,9875 | 13.104 |
20 Mar 2024 | 2,90 | 0,09 | 3,28% | 2,964 | 2,964 | 2,90 | 18.000 |
19 Mar 2024 | 2,808 | -0,07 | -2,33% | 2,845 | 2,845 | 2,745 | 6.365 |
18 Mar 2024 | 2,875 | -0,07 | -2,28% | 2,875 | 2,875 | 2,875 | 0 |
15 Mar 2024 | 2,942 | 0,09 | 3,07% | 2,91 | 2,942 | 2,91 | 2.168 |
14 Mar 2024 | 2,8545 | -0,02 | -0,70% | 2,82 | 2,8545 | 2,82 | 400 |
13 Mar 2024 | 2,8745 | -0,16 | -5,18% | 2,987 | 2,987 | 2,85 | 8.966 |
12 Mar 2024 | 3,0315 | 0,06 | 2,04% | 3,0315 | 3,0315 | 3,0315 | 0 |
11 Mar 2024 | 2,971 | -0,01 | -0,49% | 2,907 | 2,971 | 2,907 | 500 |