Cotações Históricas 3GOS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 13,83 | 0,36 | 2,69% | 13,59 | 14,1775 | 13,0925 | 4.863 |
25 Jun 2024 | 13,4675 | 0,17 | 1,30% | 13,265 | 13,52 | 13,17 | 4.100 |
24 Jun 2024 | 13,295 | -0,07 | -0,52% | 13,295 | 13,295 | 13,295 | 0 |
21 Jun 2024 | 13,365 | 0,43 | 3,34% | 12,75 | 13,90 | 12,615 | 373 |
20 Jun 2024 | 12,9325 | -0,43 | -3,20% | 13,11 | 13,3225 | 12,555 | 410 |
19 Jun 2024 | 13,36 | -0,02 | -0,15% | 13,36 | 13,36 | 13,36 | 3 |
18 Jun 2024 | 13,38 | -0,11 | -0,80% | 13,37 | 13,5125 | 13,3225 | 3.327 |
17 Jun 2024 | 13,4875 | 0,15 | 1,09% | 13,425 | 13,64 | 13,28 | 300 |
14 Jun 2024 | 13,3425 | -0,34 | -2,48% | 13,27 | 13,4375 | 13,18 | 4.007 |
13 Jun 2024 | 13,6825 | 0,37 | 2,80% | 13,685 | 14,1925 | 12,8325 | 6.439 |
12 Jun 2024 | 13,31 | -0,31 | -2,24% | 13,39 | 13,485 | 13,2875 | 5.450 |
11 Jun 2024 | 13,615 | -0,13 | -0,96% | 13,51 | 13,7275 | 13,46 | 4.000 |
10 Jun 2024 | 13,7475 | 0,08 | 0,59% | 13,915 | 13,9525 | 13,6325 | 8.230 |
07 Jun 2024 | 13,6675 | 1,08 | 8,56% | 12,615 | 13,765 | 12,575 | 18.761 |
06 Jun 2024 | 12,59 | -0,37 | -2,82% | 12,59 | 12,59 | 12,59 | 768 |
05 Jun 2024 | 12,955 | -0,44 | -3,27% | 12,955 | 12,955 | 12,955 | 0 |
04 Jun 2024 | 13,3925 | 0,27 | 2,08% | 13,24 | 13,705 | 13,165 | 227 |
03 Jun 2024 | 13,12 | -0,19 | -1,43% | 13,405 | 13,5075 | 13,0425 | 12.592 |
31 Mai 2024 | 13,31 | 0,20 | 1,49% | 13,31 | 13,31 | 13,31 | 2 |
30 Mai 2024 | 13,115 | -0,03 | -0,19% | 13,01 | 13,1575 | 12,94 | 554 |
29 Mai 2024 | 13,14 | 0,33 | 2,58% | 13,14 | 13,14 | 13,14 | 0 |
28 Mai 2024 | 12,81 | -0,41 | -3,08% | 12,81 | 12,81 | 12,81 | 1 |
24 Mai 2024 | 13,2175 | 0,11 | 0,84% | 13,135 | 13,29 | 12,9325 | 1.805 |
23 Mai 2024 | 13,1075 | 0,75 | 6,09% | 12,88 | 13,2875 | 12,6075 | 544 |
22 Mai 2024 | 12,355 | 0,62 | 5,26% | 11,94 | 12,49 | 11,8625 | 6.861 |
21 Mai 2024 | 11,7375 | -0,07 | -0,61% | 11,775 | 11,8425 | 11,645 | 20.510 |
20 Mai 2024 | 11,81 | -0,27 | -2,21% | 11,59 | 12,10 | 11,4725 | 59 |
17 Mai 2024 | 12,0775 | -0,42 | -3,38% | 12,135 | 12,28 | 11,8575 | 10.810 |
16 Mai 2024 | 12,50 | 0,08 | 0,66% | 12,55 | 12,6425 | 12,4475 | 1.927 |
15 Mai 2024 | 12,4175 | -0,55 | -4,26% | 12,585 | 13,0025 | 12,3375 | 7.551 |
14 Mai 2024 | 12,97 | -0,27 | -2,00% | 13,17 | 14,0675 | 12,3275 | 1.063 |
13 Mai 2024 | 13,235 | 0,49 | 3,82% | 13,235 | 13,235 | 13,235 | 0 |
10 Mai 2024 | 12,7475 | -0,51 | -3,85% | 12,57 | 13,715 | 12,465 | 7.600 |
09 Mai 2024 | 13,2575 | -0,27 | -2,00% | 13,67 | 13,7775 | 13,15 | 312 |
08 Mai 2024 | 13,5275 | -0,04 | -0,26% | 13,73 | 13,795 | 13,465 | 3.567 |
07 Mai 2024 | 13,5625 | -0,42 | -2,97% | 13,5625 | 13,5625 | 13,5625 | 0 |
03 Mai 2024 | 13,9775 | 0,23 | 1,69% | 13,85 | 14,355 | 13,375 | 9.841 |
02 Mai 2024 | 13,745 | 0,04 | 0,33% | 13,615 | 14,3475 | 13,5575 | 12.555 |
01 Mai 2024 | 13,70 | -0,03 | -0,20% | 14,06 | 14,245 | 13,55 | 1.515 |
30 Abr 2024 | 13,7275 | 0,57 | 4,29% | 13,43 | 14,2775 | 13,3925 | 314.317 |
29 Abr 2024 | 13,1625 | -0,07 | -0,51% | 13,16 | 13,38 | 13,0525 | 227.962 |
26 Abr 2024 | 13,23 | -0,01 | -0,09% | 12,99 | 13,3475 | 12,9375 | 6.678 |
25 Abr 2024 | 13,2425 | 0,00 | 0,00% | 13,32 | 17,5175 | 12,9725 | 180.117 |
24 Abr 2024 | 13,2425 | -0,08 | -0,62% | 13,315 | 13,6525 | 13,1275 | 4.432 |
23 Abr 2024 | 13,325 | 0,14 | 1,06% | 13,325 | 13,325 | 13,325 | 0 |
22 Abr 2024 | 13,185 | 0,91 | 7,37% | 12,86 | 13,26 | 12,73 | 33.885 |
19 Abr 2024 | 12,28 | -0,14 | -1,09% | 12,355 | 12,6475 | 12,2025 | 300.706 |
18 Abr 2024 | 12,415 | 0,03 | 0,22% | 12,48 | 17,07 | 12,2275 | 182 |
17 Abr 2024 | 12,3875 | -0,09 | -0,70% | 12,33 | 12,52 | 12,1925 | 13.201 |
16 Abr 2024 | 12,475 | -0,46 | -3,54% | 12,70 | 17,14 | 12,2375 | 173 |
15 Abr 2024 | 12,9325 | 0,69 | 5,61% | 12,86 | 13,4125 | 12,7325 | 397.204 |
12 Abr 2024 | 12,245 | -0,90 | -6,83% | 12,235 | 12,285 | 11,615 | 4.355 |
11 Abr 2024 | 13,1425 | 0,01 | 0,08% | 13,265 | 17,5875 | 12,925 | 10.905 |
10 Abr 2024 | 13,1325 | 0,15 | 1,16% | 12,975 | 17,315 | 12,79 | 321.762 |
09 Abr 2024 | 12,9825 | -0,26 | -1,98% | 13,00 | 13,06 | 12,60 | 357.025 |
08 Abr 2024 | 13,245 | -0,10 | -0,71% | 13,18 | 13,565 | 12,9725 | 495.776 |
05 Abr 2024 | 13,34 | -0,57 | -4,12% | 13,50 | 13,565 | 13,2625 | 2.841 |
04 Abr 2024 | 13,9125 | -0,12 | -0,87% | 13,90 | 17,75 | 13,735 | 500 |
03 Abr 2024 | 14,035 | -0,58 | -3,95% | 14,27 | 18,1425 | 13,95 | 628.336 |
02 Abr 2024 | 14,6125 | -0,67 | -4,37% | 14,55 | 18,05 | 14,145 | 85.485 |