Cotações Históricas 3GLE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 12,555 | 0,33 | 2,74% | 12,645 | 14,70 | 10,6795 | 219 |
03 Mai 2024 | 12,22 | -0,29 | -2,30% | 12,366 | 14,50 | 10,1055 | 39 |
02 Mai 2024 | 12,508 | -0,12 | -0,92% | 12,323 | 14,45 | 10,2605 | 88 |
01 Mai 2024 | 12,624 | 0,16 | 1,26% | 12,624 | 12,624 | 12,624 | 0 |
30 Abr 2024 | 12,467 | -0,62 | -4,76% | 12,467 | 12,467 | 12,467 | 0 |
29 Abr 2024 | 13,0905 | 0,01 | 0,08% | 13,0905 | 13,0905 | 13,0905 | 0 |
26 Abr 2024 | 13,0805 | 0,06 | 0,49% | 13,144 | 15,2875 | 11,015 | 84 |
25 Abr 2024 | 13,017 | -0,03 | -0,23% | 12,802 | 15,1585 | 10,69 | 123 |
24 Abr 2024 | 13,0475 | 0,15 | 1,18% | 13,0475 | 13,0475 | 13,0475 | 0 |
23 Abr 2024 | 12,895 | -0,27 | -2,04% | 12,895 | 12,895 | 12,895 | 0 |
22 Abr 2024 | 13,164 | -1,03 | -7,26% | 13,164 | 13,164 | 13,164 | 0 |
19 Abr 2024 | 14,195 | 0,14 | 1,00% | 14,195 | 14,195 | 14,195 | 0 |
18 Abr 2024 | 14,055 | -0,05 | -0,37% | 14,022 | 16,1865 | 11,6915 | 4 |
17 Abr 2024 | 14,1065 | 0,32 | 2,34% | 14,128 | 16,391 | 11,9135 | 65 |
16 Abr 2024 | 13,784 | -0,01 | -0,09% | 14,051 | 16,344 | 11,674 | 120 |
15 Abr 2024 | 13,797 | -0,54 | -3,74% | 13,223 | 15,75 | 10,9475 | 138 |
12 Abr 2024 | 14,333 | 1,05 | 7,93% | 14,234 | 16,9355 | 12,2325 | 151 |
11 Abr 2024 | 13,28 | 0,05 | 0,38% | 13,197 | 15,4085 | 11,0535 | 25 |
10 Abr 2024 | 13,2295 | -0,02 | -0,11% | 13,2295 | 13,2295 | 13,2295 | 0 |
09 Abr 2024 | 13,2445 | 0,46 | 3,61% | 13,435 | 15,43 | 11,325 | 51 |
08 Abr 2024 | 12,7825 | -0,16 | -1,23% | 13,22 | 15,1555 | 10,8655 | 251 |
05 Abr 2024 | 12,942 | 0,54 | 4,38% | 12,942 | 12,942 | 12,942 | 0 |
04 Abr 2024 | 12,3985 | 0,05 | 0,40% | 12,3985 | 12,3985 | 12,3985 | 0 |
03 Abr 2024 | 12,349 | 0,43 | 3,63% | 12,349 | 12,349 | 12,349 | 0 |
02 Abr 2024 | 11,9165 | 0,57 | 5,00% | 11,106 | 13,9315 | 10,1595 | 2.487 |
28 Mar 2024 | 11,349 | 0,43 | 3,95% | 11,281 | 11,3515 | 11,274 | 108 |
27 Mar 2024 | 10,9175 | 0,21 | 1,99% | 10,914 | 12,4675 | 9,1445 | 1.304 |
26 Mar 2024 | 10,705 | -0,01 | -0,10% | 10,705 | 10,705 | 10,705 | 0 |
25 Mar 2024 | 10,716 | 0,14 | 1,33% | 10,716 | 10,716 | 10,716 | 0 |
22 Mar 2024 | 10,575 | -0,13 | -1,23% | 10,689 | 10,689 | 10,571 | 1.400 |
21 Mar 2024 | 10,707 | 0,28 | 2,71% | 10,707 | 10,707 | 10,707 | 0 |
20 Mar 2024 | 10,4245 | 0,03 | 0,25% | 10,408 | 12,0125 | 8,711 | 10 |
19 Mar 2024 | 10,3985 | -0,04 | -0,42% | 10,3985 | 10,3985 | 10,3985 | 0 |
18 Mar 2024 | 10,442 | -0,06 | -0,57% | 10,442 | 10,442 | 10,442 | 0 |
15 Mar 2024 | 10,502 | 0,05 | 0,47% | 10,502 | 10,502 | 10,502 | 0 |
14 Mar 2024 | 10,4525 | -0,16 | -1,51% | 10,4525 | 10,4525 | 10,4525 | 0 |
13 Mar 2024 | 10,6125 | 0,13 | 1,20% | 10,6125 | 10,6125 | 10,6125 | 0 |
12 Mar 2024 | 10,4865 | -0,28 | -2,62% | 10,4865 | 10,4865 | 10,4865 | 0 |
11 Mar 2024 | 10,769 | 0,11 | 1,04% | 10,769 | 10,769 | 10,769 | 0 |
08 Mar 2024 | 10,658 | 0,23 | 2,22% | 10,658 | 10,658 | 10,658 | 0 |
07 Mar 2024 | 10,4265 | 0,13 | 1,29% | 10,461 | 11,977 | 8,858 | 3 |
06 Mar 2024 | 10,294 | 0,24 | 2,43% | 10,203 | 11,7305 | 8,7085 | 13 |
05 Mar 2024 | 10,05 | 0,16 | 1,59% | 10,05 | 10,05 | 10,05 | 0 |
04 Mar 2024 | 9,8925 | 0,50 | 5,31% | 9,8925 | 9,8925 | 9,8925 | 0 |
01 Mar 2024 | 9,394 | 0,37 | 4,15% | 9,03 | 9,421 | 8,907 | 339 |
29 Fev 2024 | 9,02 | 0,17 | 1,89% | 9,02 | 9,02 | 9,02 | 0 |
28 Fev 2024 | 8,8525 | 0,01 | 0,07% | 8,8525 | 8,8525 | 8,8525 | 0 |
27 Fev 2024 | 8,8465 | 0,07 | 0,81% | 8,886 | 8,98 | 8,754 | 330 |
26 Fev 2024 | 8,7755 | -0,10 | -1,17% | 8,7755 | 8,7755 | 8,7755 | 0 |
23 Fev 2024 | 8,8795 | 0,13 | 1,51% | 8,8795 | 8,8795 | 8,8795 | 0 |
22 Fev 2024 | 8,747 | -0,03 | -0,36% | 8,747 | 8,747 | 8,747 | 0 |
21 Fev 2024 | 8,7785 | -0,05 | -0,58% | 8,7785 | 8,7785 | 8,7785 | 0 |
20 Fev 2024 | 8,8295 | 0,10 | 1,14% | 8,8295 | 8,8295 | 8,8295 | 0 |
19 Fev 2024 | 8,73 | 0,10 | 1,12% | 8,448 | 8,9815 | 8,448 | 23 |
16 Fev 2024 | 8,633 | 0,09 | 1,03% | 8,633 | 8,633 | 8,633 | 0 |
15 Fev 2024 | 8,545 | 0,08 | 0,90% | 8,545 | 8,545 | 8,545 | 0 |
14 Fev 2024 | 8,469 | -0,05 | -0,60% | 8,469 | 8,469 | 8,469 | 0 |
13 Fev 2024 | 8,52 | -0,24 | -2,73% | 8,52 | 8,52 | 8,52 | 0 |
12 Fev 2024 | 8,759 | -0,09 | -1,03% | 8,759 | 8,759 | 8,759 | 0 |
09 Fev 2024 | 8,85 | -0,12 | -1,30% | 8,85 | 8,85 | 8,85 | 0 |
08 Fev 2024 | 8,967 | -0,13 | -1,48% | 8,967 | 8,967 | 8,967 | 0 |