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 3GDX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 204,415 | 5,53 | 2,78% | 206,04 | 225,07 | 192,3775 | 4.981 |
| 09 Mai 2024 | 198,885 | 10,91 | 5,80% | 198,885 | 198,885 | 198,885 | 3.434 |
| 08 Mai 2024 | 187,98 | 8,56 | 4,77% | 187,98 | 187,98 | 187,98 | 0 |
| 07 Mai 2024 | 179,42 | 9,64 | 5,68% | 179,42 | 196,75 | 167,115 | 113 |
| 03 Mai 2024 | 169,7775 | -4,28 | -2,46% | 169,7775 | 169,7775 | 169,7775 | 0 |
| 02 Mai 2024 | 174,06 | 4,45 | 2,62% | 173,32 | 186,7175 | 154,83 | 3.700 |
| 01 Mai 2024 | 169,61 | -3,42 | -1,98% | 169,61 | 169,61 | 169,61 | 0 |
| 30 Abr 2024 | 173,03 | -23,36 | -11,89% | 173,03 | 173,03 | 173,03 | 0 |
| 29 Abr 2024 | 196,39 | 5,60 | 2,94% | 186,015 | 207,69 | 180,705 | 4.377 |
| 26 Abr 2024 | 190,785 | 9,00 | 4,95% | 190,825 | 209,2575 | 176,9025 | 1.595 |
| 25 Abr 2024 | 181,785 | 10,68 | 6,24% | 177,475 | 197,9725 | 157,28 | 6.452 |
| 24 Abr 2024 | 171,11 | -0,33 | -0,19% | 171,11 | 171,11 | 171,11 | 0 |
| 23 Abr 2024 | 171,4425 | 5,64 | 3,40% | 154,00 | 181,83 | 145,45 | 14.126 |
| 22 Abr 2024 | 165,7975 | -25,16 | -13,18% | 165,7975 | 165,7975 | 165,7975 | 0 |
| 19 Abr 2024 | 190,9575 | 5,42 | 2,92% | 186,00 | 203,72 | 172,965 | 2.457 |
| 18 Abr 2024 | 185,54 | 5,52 | 3,06% | 187,00 | 199,0675 | 168,8375 | 1.669 |
| 17 Abr 2024 | 180,0225 | 9,98 | 5,87% | 180,0225 | 180,0225 | 180,0225 | 0 |
| 16 Abr 2024 | 170,045 | -7,31 | -4,12% | 170,535 | 172,985 | 169,6475 | 2.840 |
| 15 Abr 2024 | 177,35 | -27,50 | -13,42% | 177,35 | 177,35 | 177,35 | 0 |
| 12 Abr 2024 | 204,845 | 19,27 | 10,38% | 204,845 | 204,845 | 204,845 | 0 |
| 11 Abr 2024 | 185,58 | 3,24 | 1,77% | 185,58 | 185,58 | 185,58 | 0 |
| 10 Abr 2024 | 182,345 | -3,72 | -2,00% | 189,455 | 197,085 | 161,025 | 115 |
| 09 Abr 2024 | 186,0675 | 4,68 | 2,58% | 189,72 | 207,055 | 174,65 | 19 |
| 08 Abr 2024 | 181,39 | -2,45 | -1,33% | 189,50 | 203,715 | 164,3375 | 982 |
| 05 Abr 2024 | 183,84 | 9,74 | 5,59% | 169,165 | 193,935 | 156,8625 | 104.490 |
| 04 Abr 2024 | 174,10 | 3,36 | 1,97% | 168,52 | 187,4175 | 156,2325 | 8.700 |
| 03 Abr 2024 | 170,7375 | 11,76 | 7,39% | 162,77 | 181,645 | 159,1325 | 11.389 |
| 02 Abr 2024 | 158,9825 | 6,58 | 4,32% | 148,635 | 177,2125 | 147,76 | 84.926 |
| 28 Mar 2024 | 152,40 | 13,66 | 9,84% | 142,67 | 159,4225 | 135,485 | 8.950 |
| 27 Mar 2024 | 138,7425 | 7,96 | 6,09% | 138,7425 | 138,7425 | 138,7425 | 0 |
| 26 Mar 2024 | 130,7825 | -1,46 | -1,10% | 130,7825 | 130,7825 | 130,7825 | 0 |
| 25 Mar 2024 | 132,2375 | 4,39 | 3,43% | 132,2375 | 132,2375 | 132,2375 | 0 |
| 22 Mar 2024 | 127,8475 | -3,91 | -2,96% | 126,69 | 132,1525 | 115,2175 | 24.783 |
| 21 Mar 2024 | 131,7525 | 11,65 | 9,70% | 131,7525 | 131,7525 | 131,7525 | 0 |
| 20 Mar 2024 | 120,1075 | -2,52 | -2,05% | 118,875 | 129,03 | 115,03 | 9.000 |
| 19 Mar 2024 | 122,6225 | -6,52 | -5,05% | 122,6225 | 122,6225 | 122,6225 | 0 |
| 18 Mar 2024 | 129,145 | -0,93 | -0,71% | 128,50 | 129,395 | 127,945 | 8.000 |
| 15 Mar 2024 | 130,075 | 0,32 | 0,25% | 131,40 | 140,95 | 119,005 | 5.360 |
| 14 Mar 2024 | 129,7525 | -6,10 | -4,49% | 136,31 | 144,335 | 118,515 | 10.771 |
| 13 Mar 2024 | 135,8475 | 10,03 | 7,97% | 135,8475 | 135,8475 | 135,8475 | 0 |
| 12 Mar 2024 | 125,8175 | -8,13 | -6,07% | 130,76 | 138,0525 | 109,9125 | 10.765 |
| 11 Mar 2024 | 133,945 | 8,60 | 6,86% | 133,81 | 134,9375 | 133,52 | 9.000 |
| 08 Mar 2024 | 125,3425 | -1,25 | -0,98% | 127,995 | 143,05 | 116,2125 | 18.591 |
| 07 Mar 2024 | 126,5875 | 1,77 | 1,42% | 123,975 | 135,7675 | 113,51 | 16.800 |
| 06 Mar 2024 | 124,8175 | 7,72 | 6,60% | 114,535 | 128,58 | 105,7825 | 34.193 |
| 05 Mar 2024 | 117,095 | 4,98 | 4,44% | 109,315 | 129,995 | 102,455 | 7.968 |
| 04 Mar 2024 | 112,1175 | 12,50 | 12,55% | 102,115 | 118,95 | 94,46 | 20.469 |
| 01 Mar 2024 | 99,62 | 8,15 | 8,91% | 93,105 | 104,6575 | 82,685 | 2.800 |
| 29 Fev 2024 | 91,4675 | 5,53 | 6,43% | 89,22 | 103,735 | 87,735 | 11.390 |
| 28 Fev 2024 | 85,94 | -3,72 | -4,15% | 86,305 | 98,375 | 84,30 | 2.902 |
| 27 Fev 2024 | 89,6625 | 0,39 | 0,43% | 91,06 | 92,265 | 88,92 | 2.640 |
| 26 Fev 2024 | 89,275 | -2,68 | -2,92% | 93,095 | 105,4725 | 79,965 | 1.720 |
| 23 Fev 2024 | 91,9575 | 1,14 | 1,26% | 88,84 | 103,465 | 79,79 | 1.740 |
| 22 Fev 2024 | 90,8175 | -4,28 | -4,50% | 98,48 | 100,915 | 90,715 | 4.296 |
| 21 Fev 2024 | 95,10 | -4,62 | -4,63% | 95,10 | 95,10 | 95,10 | 0 |
| 20 Fev 2024 | 99,715 | 0,13 | 0,13% | 101,16 | 104,1975 | 98,6125 | 5.010 |
| 19 Fev 2024 | 99,585 | 0,60 | 0,60% | 96,515 | 101,8475 | 96,515 | 2.149 |
| 16 Fev 2024 | 98,9875 | 3,23 | 3,38% | 98,27 | 100,5725 | 92,9825 | 7.728 |
| 15 Fev 2024 | 95,755 | 5,21 | 5,75% | 90,735 | 100,585 | 89,76 | 8.220 |
| 14 Fev 2024 | 90,545 | 0,92 | 1,03% | 89,27 | 93,6925 | 86,5475 | 8.490 |
| 13 Fev 2024 | 89,62 | -14,00 | -13,51% | 105,95 | 107,465 | 89,50 | 24.198 |
| 12 Fev 2024 | 103,6225 | 3,77 | 3,77% | 103,6225 | 103,6225 | 103,6225 | 0 |
