Cotações Históricas 3GME
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 47,525 | 0,03 | 0,07% | 47,525 | 47,525 | 47,525 | 0 |
13 Jun 2024 | 47,49 | -0,93 | -1,92% | 47,49 | 47,49 | 47,49 | 0 |
12 Jun 2024 | 48,42 | 3,06 | 6,73% | 48,42 | 48,42 | 48,42 | 0 |
11 Jun 2024 | 45,365 | 1,70 | 3,89% | 45,365 | 45,365 | 45,365 | 0 |
10 Jun 2024 | 43,665 | 0,07 | 0,17% | 43,665 | 43,665 | 43,665 | 0 |
07 Jun 2024 | 43,59 | 0,77 | 1,79% | 43,59 | 43,59 | 43,59 | 0 |
06 Jun 2024 | 42,825 | 0,89 | 2,11% | 42,92 | 43,635 | 41,63 | 30 |
05 Jun 2024 | 41,94 | 1,99 | 4,97% | 41,94 | 41,94 | 41,94 | 0 |
04 Jun 2024 | 39,955 | -0,10 | -0,25% | 39,955 | 39,955 | 39,955 | 0 |
03 Jun 2024 | 40,055 | 2,40 | 6,37% | 39,52 | 40,535 | 39,195 | 5 |
31 Mai 2024 | 37,655 | -2,55 | -6,33% | 37,655 | 37,655 | 37,655 | 0 |
30 Mai 2024 | 40,20 | -2,14 | -5,04% | 40,20 | 40,20 | 40,20 | 0 |
29 Mai 2024 | 42,335 | 0,60 | 1,44% | 42,335 | 42,335 | 42,335 | 0 |
28 Mai 2024 | 41,735 | 0,02 | 0,06% | 41,735 | 41,735 | 41,735 | 0 |
24 Mai 2024 | 41,71 | -0,78 | -1,82% | 41,71 | 41,71 | 41,71 | 0 |
23 Mai 2024 | 42,485 | 0,00 | 0,00% | 42,485 | 42,485 | 42,485 | 0 |
22 Mai 2024 | 42,485 | 0,59 | 1,41% | 42,485 | 42,485 | 42,485 | 0 |
21 Mai 2024 | 41,895 | -0,16 | -0,37% | 42,00 | 42,015 | 41,015 | 8 |
20 Mai 2024 | 42,05 | 0,75 | 1,82% | 42,05 | 42,05 | 42,05 | 0 |
17 Mai 2024 | 41,30 | -0,53 | -1,27% | 41,30 | 41,30 | 41,30 | 0 |
16 Mai 2024 | 41,83 | 0,73 | 1,79% | 41,83 | 41,83 | 41,83 | 0 |
15 Mai 2024 | 41,095 | 1,00 | 2,49% | 41,095 | 41,095 | 41,095 | 0 |
14 Mai 2024 | 40,095 | 0,84 | 2,13% | 40,095 | 40,095 | 40,095 | 0 |
13 Mai 2024 | 39,26 | -0,47 | -1,18% | 39,26 | 39,26 | 39,26 | 0 |
10 Mai 2024 | 39,73 | -0,75 | -1,85% | 39,73 | 39,73 | 39,73 | 0 |
09 Mai 2024 | 40,48 | 0,42 | 1,06% | 40,48 | 40,48 | 40,48 | 0 |
08 Mai 2024 | 40,055 | -0,04 | -0,09% | 40,055 | 40,055 | 40,055 | 0 |
07 Mai 2024 | 40,09 | 2,16 | 5,69% | 40,09 | 40,09 | 40,09 | 0 |
03 Mai 2024 | 37,93 | 2,81 | 7,99% | 37,93 | 37,93 | 37,93 | 0 |
02 Mai 2024 | 35,125 | 0,63 | 1,81% | 35,125 | 35,125 | 35,125 | 0 |
01 Mai 2024 | 34,50 | -0,72 | -2,04% | 34,50 | 34,50 | 34,50 | 0 |
30 Abr 2024 | 35,22 | -0,35 | -0,98% | 35,22 | 35,22 | 35,22 | 0 |
29 Abr 2024 | 35,57 | -0,98 | -2,68% | 35,57 | 35,57 | 35,57 | 0 |
26 Abr 2024 | 36,55 | 4,80 | 15,10% | 36,55 | 36,55 | 36,55 | 0 |
25 Abr 2024 | 31,755 | -5,40 | -14,53% | 31,755 | 31,755 | 31,755 | 0 |
24 Abr 2024 | 37,155 | -0,03 | -0,08% | 37,155 | 37,155 | 37,155 | 0 |
23 Abr 2024 | 37,185 | 2,03 | 5,76% | 37,185 | 37,185 | 37,185 | 0 |
22 Abr 2024 | 35,16 | -0,73 | -2,02% | 35,48 | 36,68 | 34,76 | 2 |
19 Abr 2024 | 35,885 | -3,18 | -8,14% | 35,885 | 35,885 | 35,885 | 0 |
18 Abr 2024 | 39,065 | 0,39 | 1,02% | 39,065 | 39,065 | 39,065 | 0 |
17 Abr 2024 | 38,67 | -0,54 | -1,36% | 38,67 | 38,67 | 38,67 | 0 |
16 Abr 2024 | 39,205 | -2,55 | -6,11% | 39,205 | 39,205 | 39,205 | 0 |
15 Abr 2024 | 41,755 | -0,62 | -1,46% | 41,755 | 41,755 | 41,755 | 0 |
12 Abr 2024 | 42,375 | 1,11 | 2,69% | 42,375 | 42,375 | 42,375 | 0 |
11 Abr 2024 | 41,265 | 0,92 | 2,28% | 41,265 | 41,265 | 41,265 | 0 |
10 Abr 2024 | 40,345 | 0,59 | 1,47% | 40,345 | 40,345 | 40,345 | 0 |
09 Abr 2024 | 39,76 | -1,01 | -2,47% | 39,76 | 39,76 | 39,76 | 0 |
08 Abr 2024 | 40,765 | 0,43 | 1,07% | 40,765 | 40,765 | 40,765 | 0 |
05 Abr 2024 | 40,335 | -0,19 | -0,46% | 40,335 | 40,335 | 40,335 | 0 |
04 Abr 2024 | 40,52 | 1,18 | 3,00% | 40,52 | 40,52 | 40,52 | 0 |
03 Abr 2024 | 39,34 | 1,58 | 4,17% | 39,34 | 39,34 | 39,34 | 0 |
02 Abr 2024 | 37,765 | 0,27 | 0,73% | 38,45 | 38,45 | 37,33 | 10 |
28 Mar 2024 | 37,49 | -0,08 | -0,20% | 37,49 | 37,49 | 37,49 | 0 |
27 Mar 2024 | 37,565 | -1,28 | -3,30% | 37,565 | 37,565 | 37,565 | 0 |
26 Mar 2024 | 38,845 | 0,29 | 0,75% | 37,65 | 39,115 | 37,305 | 114 |
25 Mar 2024 | 38,555 | -0,52 | -1,32% | 38,555 | 38,555 | 38,555 | 0 |
22 Mar 2024 | 39,07 | -0,01 | -0,03% | 38,05 | 39,27 | 37,085 | 51 |
21 Mar 2024 | 39,08 | 1,40 | 3,70% | 39,09 | 39,93 | 38,51 | 14 |
20 Mar 2024 | 37,685 | 0,57 | 1,52% | 37,685 | 37,685 | 37,685 | 0 |
19 Mar 2024 | 37,12 | -0,24 | -0,63% | 37,12 | 37,12 | 37,12 | 0 |
18 Mar 2024 | 37,355 | 2,53 | 7,25% | 37,355 | 37,355 | 37,355 | 0 |