Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 3CNE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mai 2024 | 46,121 | -4,36 | -8,64% | 49,27 | 57,544 | 44,5885 | 697 |
| 02 Mai 2024 | 50,4805 | 12,88 | 34,24% | 46,00 | 50,9455 | 43,524 | 1.586 |
| 01 Mai 2024 | 37,6035 | -6,37 | -14,49% | 38,996 | 41,3455 | 33,1195 | 1.255 |
| 30 Abr 2024 | 43,9745 | -12,51 | -22,15% | 45,895 | 48,0305 | 42,5575 | 626 |
| 29 Abr 2024 | 56,4865 | -0,05 | -0,08% | 58,652 | 61,2915 | 52,394 | 867 |
| 26 Abr 2024 | 56,533 | 3,82 | 7,25% | 57,072 | 57,793 | 55,89 | 1.034 |
| 25 Abr 2024 | 52,7135 | -6,81 | -11,44% | 56,05 | 56,05 | 47,238 | 149 |
| 24 Abr 2024 | 59,5215 | -4,34 | -6,80% | 65,273 | 68,325 | 58,2315 | 245 |
| 23 Abr 2024 | 63,8615 | 11,91 | 22,92% | 57,513 | 66,7965 | 54,126 | 65 |
| 22 Abr 2024 | 51,9535 | -1,24 | -2,34% | 52,253 | 58,301 | 49,1415 | 432 |
| 19 Abr 2024 | 53,196 | -4,55 | -7,87% | 54,291 | 59,221 | 50,284 | 222 |
| 18 Abr 2024 | 57,7425 | 9,87 | 20,60% | 49,402 | 59,282 | 48,373 | 227 |
| 17 Abr 2024 | 47,8775 | 1,22 | 2,60% | 53,269 | 57,494 | 47,284 | 719 |
| 16 Abr 2024 | 46,6625 | -25,58 | -35,41% | 61,404 | 61,404 | 44,831 | 3.188 |
| 15 Abr 2024 | 72,239 | -19,27 | -21,06% | 80,793 | 83,5955 | 70,1705 | 186 |
| 12 Abr 2024 | 91,5135 | 7,10 | 8,42% | 96,001 | 97,106 | 85,891 | 119 |
| 11 Abr 2024 | 84,41 | 3,03 | 3,73% | 87,596 | 87,596 | 80,9005 | 283 |
| 10 Abr 2024 | 81,3785 | 4,06 | 5,26% | 79,247 | 82,505 | 68,69 | 461 |
| 09 Abr 2024 | 77,3145 | -13,03 | -14,42% | 88,617 | 90,278 | 74,2345 | 363 |
| 08 Abr 2024 | 90,3435 | 7,07 | 8,49% | 88,742 | 95,701 | 83,965 | 341 |
| 05 Abr 2024 | 83,2755 | -9,26 | -10,00% | 84,37 | 89,444 | 77,085 | 1.420 |
| 04 Abr 2024 | 92,5325 | 6,10 | 7,05% | 87,497 | 98,622 | 86,9565 | 388 |
| 03 Abr 2024 | 86,436 | 5,75 | 7,12% | 84,063 | 91,6055 | 77,58 | 297 |
| 02 Abr 2024 | 80,689 | -26,04 | -24,40% | 83,10 | 84,0705 | 70,9615 | 1.432 |
| 28 Mar 2024 | 106,7285 | 5,84 | 5,79% | 101,99 | 109,009 | 94,664 | 337 |
| 27 Mar 2024 | 100,886 | -18,83 | -15,73% | 110,70 | 121,9805 | 90,94 | 1.011 |
| 26 Mar 2024 | 119,715 | -1,86 | -1,53% | 132,774 | 133,333 | 111,003 | 359 |
| 25 Mar 2024 | 121,573 | 23,35 | 23,77% | 106,993 | 127,447 | 99,5565 | 520 |
| 22 Mar 2024 | 98,2275 | -16,32 | -14,25% | 115,866 | 115,866 | 89,0695 | 614 |
| 21 Mar 2024 | 114,5475 | 35,74 | 45,35% | 102,997 | 119,8335 | 97,4825 | 1.733 |
| 20 Mar 2024 | 78,806 | 7,70 | 10,83% | 66,975 | 84,8555 | 66,975 | 630 |
| 19 Mar 2024 | 71,1075 | -11,84 | -14,27% | 71,194 | 71,7255 | 58,357 | 644 |
| 18 Mar 2024 | 82,943 | 3,19 | 4,00% | 80,923 | 86,615 | 77,5495 | 2.878 |
| 15 Mar 2024 | 79,755 | 8,72 | 12,27% | 69,925 | 85,6195 | 60,9395 | 1.920 |
| 14 Mar 2024 | 71,0365 | -42,80 | -37,60% | 103,148 | 105,269 | 70,9515 | 1.907 |
| 13 Mar 2024 | 113,836 | 14,08 | 14,11% | 106,682 | 118,504 | 94,4845 | 646 |
| 12 Mar 2024 | 99,7575 | -19,37 | -16,26% | 105,653 | 108,7735 | 86,9865 | 1.805 |
| 11 Mar 2024 | 119,1315 | 22,53 | 23,33% | 123,675 | 126,2355 | 103,868 | 1.740 |
| 08 Mar 2024 | 96,5985 | 12,47 | 14,82% | 90,141 | 118,569 | 85,99 | 4.487 |
| 07 Mar 2024 | 84,129 | 4,95 | 6,25% | 83,013 | 91,8785 | 81,008 | 353 |
| 06 Mar 2024 | 79,179 | 6,22 | 8,53% | 77,715 | 81,251 | 70,49 | 1.607 |
| 05 Mar 2024 | 72,9575 | 0,70 | 0,97% | 77,711 | 88,50 | 66,4435 | 8.105 |
| 04 Mar 2024 | 72,258 | 15,55 | 27,41% | 62,347 | 74,291 | 61,859 | 2.218 |
| 01 Mar 2024 | 56,711 | 6,84 | 13,71% | 55,586 | 58,053 | 50,0965 | 1.043 |
| 29 Fev 2024 | 49,875 | -10,09 | -16,83% | 58,198 | 62,849 | 49,4455 | 763 |
| 28 Fev 2024 | 59,9645 | 6,71 | 12,61% | 58,614 | 66,6795 | 56,6755 | 1.094 |
| 27 Fev 2024 | 53,2515 | 10,25 | 23,82% | 55,306 | 60,922 | 50,377 | 1.348 |
| 26 Fev 2024 | 43,006 | 12,04 | 38,87% | 40,004 | 44,407 | 39,765 | 50 |
| 23 Fev 2024 | 30,9695 | -3,91 | -11,20% | 33,483 | 35,0315 | 29,233 | 304 |
| 22 Fev 2024 | 34,8745 | 1,31 | 3,90% | 35,437 | 36,478 | 31,5855 | 4.464 |
| 21 Fev 2024 | 33,567 | -1,24 | -3,56% | 34,999 | 34,999 | 30,937 | 230 |
| 20 Fev 2024 | 34,806 | -10,96 | -23,95% | 45,055 | 45,561 | 34,088 | 238 |
| 19 Fev 2024 | 45,7645 | -4,39 | -8,75% | 46,247 | 46,718 | 44,634 | 37 |
| 16 Fev 2024 | 50,153 | 15,06 | 42,92% | 47,461 | 51,531 | 42,4035 | 6.374 |
| 15 Fev 2024 | 35,0915 | 5,54 | 18,76% | 34,812 | 38,982 | 33,554 | 2.539 |
| 14 Fev 2024 | 29,5485 | 7,08 | 31,49% | 27,086 | 31,258 | 26,2735 | 1.995 |
| 13 Fev 2024 | 22,4715 | -3,76 | -14,33% | 26,282 | 26,6315 | 20,1595 | 14 |
| 12 Fev 2024 | 26,23 | 4,73 | 21,98% | 23,485 | 26,8965 | 21,786 | 3.481 |
| 09 Fev 2024 | 21,504 | 2,98 | 16,10% | 20,666 | 23,9555 | 20,2775 | 2.500 |
| 08 Fev 2024 | 18,522 | 4,96 | 36,54% | 15,816 | 19,0745 | 15,498 | 1.757 |
| 07 Fev 2024 | 13,5655 | -0,74 | -5,19% | 13,5655 | 13,5655 | 13,5655 | 0 |
| 06 Fev 2024 | 14,3085 | 0,58 | 4,19% | 13,75 | 14,629 | 12,953 | 3.430 |
| 05 Fev 2024 | 13,7335 | -4,42 | -24,34% | 18,584 | 19,0535 | 12,8365 | 2.502 |
