Cotações Históricas 3DEL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 304,475 | -2,41 | -0,79% | 304,475 | 304,475 | 304,475 | 0 |
20 Mai 2024 | 306,885 | 2,81 | 0,92% | 306,80 | 308,67 | 305,58 | 3 |
17 Mai 2024 | 304,075 | -1,24 | -0,41% | 300,27 | 304,95 | 299,89 | 53 |
16 Mai 2024 | 305,315 | -7,77 | -2,48% | 309,80 | 311,215 | 304,44 | 28 |
15 Mai 2024 | 313,09 | 7,01 | 2,29% | 313,09 | 313,09 | 313,09 | 0 |
14 Mai 2024 | 306,075 | -0,20 | -0,07% | 304,24 | 306,98 | 298,42 | 5 |
13 Mai 2024 | 306,275 | -1,29 | -0,42% | 309,63 | 309,63 | 304,635 | 10 |
10 Mai 2024 | 307,565 | 3,31 | 1,09% | 307,00 | 311,965 | 306,715 | 41 |
09 Mai 2024 | 304,26 | 9,12 | 3,09% | 295,99 | 305,175 | 295,85 | 67 |
08 Mai 2024 | 295,14 | 2,50 | 0,85% | 295,64 | 297,805 | 292,115 | 44 |
07 Mai 2024 | 292,64 | 20,04 | 7,35% | 282,57 | 293,29 | 282,54 | 59 |
03 Mai 2024 | 272,60 | 3,77 | 1,40% | 272,60 | 272,60 | 272,60 | 0 |
02 Mai 2024 | 268,83 | 2,23 | 0,84% | 269,39 | 270,105 | 267,815 | 15 |
01 Mai 2024 | 266,60 | -3,41 | -1,26% | 266,60 | 266,60 | 266,60 | 0 |
30 Abr 2024 | 270,005 | -9,77 | -3,49% | 276,00 | 277,465 | 269,49 | 50 |
29 Abr 2024 | 279,775 | -1,69 | -0,60% | 282,66 | 286,22 | 275,58 | 32 |
26 Abr 2024 | 281,46 | 11,39 | 4,22% | 273,77 | 282,61 | 270,005 | 143 |
25 Abr 2024 | 270,065 | -7,18 | -2,59% | 274,28 | 275,53 | 264,04 | 11 |
24 Abr 2024 | 277,245 | -3,62 | -1,29% | 283,00 | 284,765 | 276,435 | 32 |
23 Abr 2024 | 280,865 | 13,08 | 4,88% | 273,63 | 281,08 | 271,86 | 218 |
22 Abr 2024 | 267,79 | 4,90 | 1,86% | 267,03 | 269,675 | 263,365 | 25 |
19 Abr 2024 | 262,89 | -5,06 | -1,89% | 260,30 | 264,645 | 257,37 | 180 |
18 Abr 2024 | 267,95 | 3,05 | 1,15% | 265,22 | 268,89 | 261,575 | 6 |
17 Abr 2024 | 264,905 | 0,45 | 0,17% | 267,89 | 270,595 | 264,80 | 104 |
16 Abr 2024 | 264,45 | -10,57 | -3,85% | 266,00 | 283,21 | 261,80 | 149 |
15 Abr 2024 | 275,025 | 4,64 | 1,72% | 275,28 | 284,80 | 273,61 | 770 |
12 Abr 2024 | 270,38 | -2,29 | -0,84% | 280,08 | 280,39 | 268,355 | 96 |
11 Abr 2024 | 272,665 | -7,04 | -2,52% | 274,83 | 279,04 | 268,635 | 371 |
10 Abr 2024 | 279,70 | 0,85 | 0,30% | 278,46 | 282,325 | 273,915 | 305 |
09 Abr 2024 | 278,85 | -11,53 | -3,97% | 278,91 | 279,945 | 278,43 | 50 |
08 Abr 2024 | 290,38 | 7,25 | 2,56% | 288,21 | 290,715 | 287,975 | 4 |
05 Abr 2024 | 283,13 | -11,91 | -4,04% | 282,30 | 295,77 | 277,20 | 354 |
04 Abr 2024 | 295,04 | 1,34 | 0,45% | 295,49 | 295,525 | 294,38 | 30 |
03 Abr 2024 | 293,705 | 3,96 | 1,37% | 291,39 | 300,71 | 289,905 | 11 |
02 Abr 2024 | 289,74 | -11,36 | -3,77% | 299,04 | 303,17 | 278,255 | 539 |
28 Mar 2024 | 301,10 | 1,85 | 0,62% | 301,10 | 301,10 | 301,10 | 0 |
27 Mar 2024 | 299,255 | 3,37 | 1,14% | 296,69 | 301,175 | 295,505 | 403 |
26 Mar 2024 | 295,885 | 6,26 | 2,16% | 295,70 | 296,505 | 293,915 | 1 |
25 Mar 2024 | 289,625 | 2,41 | 0,84% | 287,00 | 290,555 | 285,015 | 19 |
22 Mar 2024 | 287,215 | 1,83 | 0,64% | 286,91 | 287,805 | 284,295 | 34 |
21 Mar 2024 | 285,38 | 7,23 | 2,60% | 285,04 | 286,52 | 279,58 | 103 |
20 Mar 2024 | 278,15 | 0,97 | 0,35% | 278,15 | 278,15 | 278,15 | 0 |
19 Mar 2024 | 277,175 | 2,26 | 0,82% | 277,175 | 277,175 | 277,175 | 0 |
18 Mar 2024 | 274,915 | -1,53 | -0,55% | 274,915 | 274,915 | 274,915 | 0 |
15 Mar 2024 | 276,445 | 1,40 | 0,51% | 274,36 | 279,66 | 273,715 | 5 |
14 Mar 2024 | 275,04 | -1,34 | -0,48% | 275,04 | 275,04 | 275,04 | 0 |
13 Mar 2024 | 276,38 | -0,23 | -0,08% | 276,38 | 276,38 | 276,38 | 0 |
12 Mar 2024 | 276,61 | 9,87 | 3,70% | 276,20 | 277,05 | 275,925 | 55 |
11 Mar 2024 | 266,745 | -3,18 | -1,18% | 265,68 | 267,015 | 265,16 | 5 |
08 Mar 2024 | 269,925 | -2,25 | -0,82% | 271,89 | 273,935 | 254,71 | 86 |
07 Mar 2024 | 272,17 | 6,32 | 2,38% | 272,17 | 272,17 | 272,17 | 0 |
06 Mar 2024 | 265,85 | 0,80 | 0,30% | 266,40 | 271,485 | 252,255 | 206 |
05 Mar 2024 | 265,055 | -0,92 | -0,35% | 265,055 | 265,055 | 265,055 | 0 |
04 Mar 2024 | 265,975 | -0,97 | -0,36% | 264,32 | 266,24 | 264,32 | 5 |
01 Mar 2024 | 266,94 | 0,70 | 0,26% | 266,94 | 266,94 | 266,94 | 0 |
29 Fev 2024 | 266,235 | 5,10 | 1,95% | 263,39 | 267,60 | 262,965 | 51 |
28 Fev 2024 | 261,135 | 1,63 | 0,63% | 260,18 | 261,61 | 259,935 | 8 |
27 Fev 2024 | 259,51 | 5,39 | 2,12% | 255,11 | 259,935 | 254,27 | 129 |
26 Fev 2024 | 254,115 | 0,70 | 0,27% | 254,115 | 254,115 | 254,115 | 0 |
23 Fev 2024 | 253,42 | 1,79 | 0,71% | 250,95 | 254,765 | 250,195 | 8 |
22 Fev 2024 | 251,63 | 11,00 | 4,57% | 251,14 | 254,14 | 240,135 | 74 |