Cotações Históricas 3GFM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 54,155 | -1,29 | -2,33% | 54,155 | 54,155 | 54,155 | 0 |
28 Jun 2024 | 55,445 | -0,27 | -0,48% | 55,445 | 55,445 | 55,445 | 0 |
27 Jun 2024 | 55,715 | 1,38 | 2,54% | 55,715 | 55,715 | 55,715 | 0 |
26 Jun 2024 | 54,335 | 1,70 | 3,23% | 54,06 | 54,55 | 54,06 | 8 |
25 Jun 2024 | 52,635 | 0,42 | 0,81% | 52,635 | 52,635 | 52,635 | 0 |
24 Jun 2024 | 52,21 | 0,78 | 1,52% | 51,25 | 52,635 | 51,25 | 28 |
21 Jun 2024 | 51,43 | 1,06 | 2,09% | 50,14 | 51,825 | 49,045 | 40 |
20 Jun 2024 | 50,375 | -1,28 | -2,47% | 50,375 | 50,375 | 50,375 | 0 |
19 Jun 2024 | 51,65 | 1,02 | 2,00% | 51,65 | 51,65 | 51,135 | 29 |
18 Jun 2024 | 50,635 | -0,31 | -0,61% | 51,86 | 51,86 | 50,485 | 36 |
17 Jun 2024 | 50,945 | 0,09 | 0,19% | 50,945 | 50,945 | 50,945 | 0 |
14 Jun 2024 | 50,85 | -0,25 | -0,49% | 50,85 | 50,85 | 50,85 | 0 |
13 Jun 2024 | 51,10 | -1,44 | -2,73% | 51,10 | 51,10 | 51,10 | 0 |
12 Jun 2024 | 52,535 | 3,87 | 7,95% | 52,535 | 52,535 | 52,535 | 0 |
11 Jun 2024 | 48,665 | 1,75 | 3,72% | 47,41 | 48,665 | 47,285 | 98 |
10 Jun 2024 | 46,92 | -0,21 | -0,44% | 46,13 | 46,955 | 46,13 | 34 |
07 Jun 2024 | 47,125 | 0,52 | 1,10% | 47,00 | 47,515 | 46,19 | 209 |
06 Jun 2024 | 46,61 | 1,03 | 2,25% | 46,61 | 46,61 | 46,61 | 0 |
05 Jun 2024 | 45,585 | 2,13 | 4,89% | 45,585 | 45,585 | 45,585 | 0 |
04 Jun 2024 | 43,46 | -0,15 | -0,33% | 43,46 | 43,46 | 43,46 | 0 |
03 Jun 2024 | 43,605 | 2,54 | 6,17% | 43,605 | 43,605 | 43,605 | 0 |
31 Mai 2024 | 41,07 | -2,51 | -5,75% | 41,07 | 41,07 | 41,07 | 0 |
30 Mai 2024 | 43,575 | -2,21 | -4,82% | 43,86 | 43,86 | 43,345 | 144 |
29 Mai 2024 | 45,78 | 0,39 | 0,86% | 45,78 | 45,78 | 45,78 | 0 |
28 Mai 2024 | 45,39 | 0,13 | 0,29% | 45,76 | 45,76 | 45,265 | 1 |
24 Mai 2024 | 45,26 | -0,77 | -1,66% | 46,02 | 46,02 | 43,06 | 200 |
23 Mai 2024 | 46,025 | 0,00 | 0,00% | 46,025 | 46,025 | 46,025 | 0 |
22 Mai 2024 | 46,025 | 0,54 | 1,19% | 46,025 | 46,025 | 46,025 | 0 |
21 Mai 2024 | 45,485 | -0,23 | -0,49% | 45,485 | 45,485 | 45,485 | 2 |
20 Mai 2024 | 45,71 | 0,81 | 1,79% | 45,71 | 45,71 | 45,71 | 0 |
17 Mai 2024 | 44,905 | -0,56 | -1,22% | 44,905 | 44,905 | 44,905 | 0 |
16 Mai 2024 | 45,46 | 0,79 | 1,76% | 45,46 | 45,46 | 45,46 | 0 |
15 Mai 2024 | 44,675 | 1,29 | 2,99% | 44,675 | 44,675 | 44,675 | 0 |
14 Mai 2024 | 43,38 | 1,03 | 2,43% | 43,38 | 43,38 | 43,38 | 0 |
13 Mai 2024 | 42,35 | -0,44 | -1,02% | 42,35 | 42,35 | 42,35 | 0 |
10 Mai 2024 | 42,785 | -0,83 | -1,89% | 42,785 | 42,785 | 42,785 | 0 |
09 Mai 2024 | 43,61 | 0,56 | 1,29% | 43,61 | 43,61 | 43,61 | 0 |
08 Mai 2024 | 43,055 | -0,15 | -0,35% | 43,055 | 43,055 | 43,055 | 0 |
07 Mai 2024 | 43,205 | 2,35 | 5,75% | 43,205 | 43,205 | 43,205 | 0 |
03 Mai 2024 | 40,855 | 3,29 | 8,76% | 40,855 | 40,855 | 40,855 | 0 |
02 Mai 2024 | 37,565 | 0,71 | 1,94% | 37,565 | 37,565 | 37,565 | 0 |
01 Mai 2024 | 36,85 | -0,80 | -2,12% | 36,85 | 36,85 | 36,85 | 0 |
30 Abr 2024 | 37,65 | -0,46 | -1,21% | 38,50 | 38,50 | 37,61 | 353 |
29 Abr 2024 | 38,11 | -0,93 | -2,37% | 38,41 | 38,41 | 38,08 | 390 |
26 Abr 2024 | 39,035 | 5,01 | 14,71% | 39,035 | 39,035 | 39,035 | 0 |
25 Abr 2024 | 34,03 | -5,86 | -14,69% | 39,89 | 40,52 | 32,43 | 300 |
24 Abr 2024 | 39,89 | 0,11 | 0,28% | 39,89 | 39,89 | 39,89 | 0 |
23 Abr 2024 | 39,78 | 2,36 | 6,31% | 38,87 | 43,165 | 38,87 | 2 |
22 Abr 2024 | 37,42 | -0,85 | -2,22% | 37,42 | 37,42 | 37,42 | 0 |
19 Abr 2024 | 38,27 | -3,39 | -8,13% | 39,75 | 43,505 | 38,02 | 1.905 |
18 Abr 2024 | 41,655 | 0,52 | 1,25% | 41,655 | 41,655 | 41,655 | 0 |
17 Abr 2024 | 41,14 | -0,52 | -1,24% | 41,14 | 41,14 | 41,14 | 0 |
16 Abr 2024 | 41,655 | -2,73 | -6,15% | 40,69 | 44,29 | 40,44 | 821 |
15 Abr 2024 | 44,385 | -0,69 | -1,53% | 45,29 | 45,595 | 42,385 | 178 |
12 Abr 2024 | 45,075 | 0,90 | 2,03% | 45,075 | 45,075 | 45,075 | 0 |
11 Abr 2024 | 44,18 | 0,84 | 1,93% | 44,18 | 44,18 | 44,18 | 0 |
10 Abr 2024 | 43,345 | 0,20 | 0,46% | 42,59 | 44,115 | 41,015 | 11 |
09 Abr 2024 | 43,145 | -1,10 | -2,49% | 43,145 | 43,145 | 43,145 | 0 |
08 Abr 2024 | 44,245 | 0,56 | 1,28% | 44,77 | 44,98 | 42,50 | 28 |
05 Abr 2024 | 43,685 | -0,32 | -0,73% | 43,685 | 43,685 | 43,685 | 0 |
04 Abr 2024 | 44,005 | 1,41 | 3,30% | 42,53 | 44,84 | 41,14 | 28 |
03 Abr 2024 | 42,60 | 1,95 | 4,80% | 42,60 | 42,60 | 42,60 | 0 |