Cotações Históricas 3FNG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 62,435 | 1,80 | 2,97% | 62,03 | 62,96 | 62,03 | 18 |
05 Jun 2024 | 60,635 | 2,85 | 4,93% | 60,635 | 60,635 | 60,635 | 0 |
04 Jun 2024 | 57,785 | -0,39 | -0,67% | 57,785 | 57,785 | 57,785 | 0 |
03 Jun 2024 | 58,175 | 3,46 | 6,32% | 58,175 | 58,175 | 58,175 | 0 |
31 Mai 2024 | 54,715 | -3,85 | -6,57% | 56,05 | 56,05 | 54,67 | 10 |
30 Mai 2024 | 58,565 | -2,61 | -4,26% | 59,64 | 59,64 | 58,185 | 420 |
29 Mai 2024 | 61,17 | 1,24 | 2,06% | 61,17 | 61,17 | 61,17 | 0 |
28 Mai 2024 | 59,935 | 0,05 | 0,08% | 59,935 | 59,935 | 59,935 | 0 |
24 Mai 2024 | 59,885 | -0,54 | -0,89% | 59,885 | 59,885 | 59,885 | 19 |
23 Mai 2024 | 60,42 | 0,00 | 0,00% | 60,42 | 60,42 | 60,42 | 0 |
22 Mai 2024 | 60,42 | 0,42 | 0,70% | 58,56 | 61,555 | 58,56 | 33 |
21 Mai 2024 | 60,00 | 0,32 | 0,54% | 60,00 | 60,00 | 60,00 | 0 |
20 Mai 2024 | 59,68 | 1,15 | 1,96% | 59,68 | 59,68 | 59,68 | 0 |
17 Mai 2024 | 58,53 | -0,15 | -0,26% | 58,53 | 58,53 | 58,53 | 1 |
16 Mai 2024 | 58,68 | 0,91 | 1,58% | 58,68 | 58,68 | 58,68 | 0 |
15 Mai 2024 | 57,77 | 0,88 | 1,55% | 56,64 | 58,41 | 56,08 | 60 |
14 Mai 2024 | 56,89 | 1,73 | 3,13% | 56,89 | 56,89 | 56,89 | 0 |
13 Mai 2024 | 55,165 | -0,37 | -0,66% | 55,165 | 55,165 | 55,165 | 0 |
10 Mai 2024 | 55,53 | -1,68 | -2,94% | 58,14 | 58,14 | 55,415 | 60 |
09 Mai 2024 | 57,21 | 0,72 | 1,27% | 57,21 | 57,21 | 57,21 | 0 |
08 Mai 2024 | 56,495 | 0,39 | 0,70% | 56,495 | 56,495 | 56,495 | 0 |
07 Mai 2024 | 56,105 | 3,97 | 7,63% | 54,12 | 56,155 | 53,52 | 439 |
03 Mai 2024 | 52,13 | 4,29 | 8,97% | 52,13 | 52,13 | 52,13 | 0 |
02 Mai 2024 | 47,84 | 1,46 | 3,14% | 47,84 | 47,84 | 47,84 | 0 |
01 Mai 2024 | 46,385 | -1,07 | -2,24% | 46,385 | 46,385 | 46,385 | 0 |
30 Abr 2024 | 47,45 | -0,64 | -1,32% | 47,45 | 47,45 | 47,45 | 0 |
29 Abr 2024 | 48,085 | -0,47 | -0,97% | 48,94 | 48,94 | 48,025 | 47 |
26 Abr 2024 | 48,555 | 4,97 | 11,39% | 48,555 | 48,555 | 48,555 | 0 |
25 Abr 2024 | 43,59 | -5,67 | -11,50% | 43,59 | 43,59 | 43,59 | 0 |
24 Abr 2024 | 49,255 | -1,00 | -1,99% | 51,75 | 52,28 | 49,145 | 73 |
23 Abr 2024 | 50,255 | 3,18 | 6,76% | 47,88 | 51,58 | 45,61 | 2 |
22 Abr 2024 | 47,075 | -1,19 | -2,46% | 48,18 | 49,75 | 46,42 | 128 |
19 Abr 2024 | 48,26 | -7,01 | -12,68% | 52,07 | 52,07 | 48,245 | 134 |
18 Abr 2024 | 55,27 | 1,15 | 2,12% | 55,27 | 55,27 | 55,27 | 0 |
17 Abr 2024 | 54,12 | -0,92 | -1,67% | 54,01 | 55,995 | 53,83 | 97 |
16 Abr 2024 | 55,04 | -3,06 | -5,26% | 55,68 | 55,74 | 52,715 | 273 |
15 Abr 2024 | 58,095 | -1,09 | -1,84% | 59,33 | 60,02 | 56,85 | 80 |
12 Abr 2024 | 59,185 | 1,66 | 2,89% | 59,185 | 59,185 | 59,185 | 0 |
11 Abr 2024 | 57,525 | 0,99 | 1,75% | 57,525 | 57,525 | 57,525 | 0 |
10 Abr 2024 | 56,535 | 0,16 | 0,28% | 56,04 | 56,83 | 55,37 | 50 |
09 Abr 2024 | 56,375 | -2,00 | -3,42% | 58,11 | 59,14 | 55,805 | 50 |
08 Abr 2024 | 58,37 | 0,53 | 0,92% | 58,05 | 59,325 | 57,85 | 52 |
05 Abr 2024 | 57,84 | -0,28 | -0,48% | 57,84 | 57,84 | 57,84 | 0 |
04 Abr 2024 | 58,12 | 1,92 | 3,41% | 58,12 | 58,12 | 58,12 | 0 |
03 Abr 2024 | 56,205 | 3,29 | 6,22% | 56,205 | 56,205 | 56,205 | 0 |
02 Abr 2024 | 52,915 | 0,51 | 0,96% | 52,91 | 53,965 | 51,88 | 10 |
28 Mar 2024 | 52,41 | -1,00 | -1,87% | 51,22 | 55,615 | 49,93 | 300 |
27 Mar 2024 | 53,41 | -2,21 | -3,97% | 54,39 | 54,39 | 53,005 | 15 |
26 Mar 2024 | 55,62 | 0,48 | 0,87% | 56,26 | 56,425 | 54,81 | 133 |
25 Mar 2024 | 55,14 | -0,28 | -0,50% | 54,04 | 57,31 | 53,775 | 6 |
22 Mar 2024 | 55,415 | -0,15 | -0,26% | 55,415 | 55,415 | 55,415 | 0 |
21 Mar 2024 | 55,56 | 1,81 | 3,36% | 55,94 | 57,775 | 54,915 | 9 |
20 Mar 2024 | 53,755 | 0,94 | 1,77% | 53,755 | 53,755 | 53,755 | 0 |
19 Mar 2024 | 52,82 | -0,84 | -1,57% | 53,00 | 53,175 | 50,945 | 15 |
18 Mar 2024 | 53,66 | 3,76 | 7,52% | 53,66 | 53,66 | 53,66 | 0 |
15 Mar 2024 | 49,905 | -2,36 | -4,51% | 50,79 | 50,79 | 49,825 | 10 |
14 Mar 2024 | 52,26 | 0,75 | 1,47% | 52,26 | 52,26 | 52,26 | 0 |
13 Mar 2024 | 51,505 | 0,73 | 1,43% | 50,71 | 51,61 | 50,71 | 45 |
12 Mar 2024 | 50,78 | 0,95 | 1,91% | 50,78 | 50,78 | 50,78 | 0 |
11 Mar 2024 | 49,83 | -2,30 | -4,40% | 54,01 | 54,01 | 48,975 | 550 |