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 3HCL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 29,255 | 1,49 | 5,35% | 28,18 | 29,97 | 27,635 | 16.613 |
| 20 Mai 2024 | 27,77 | 0,28 | 1,02% | 28,43 | 29,09 | 26,91 | 30.700 |
| 17 Mai 2024 | 27,49 | 2,67 | 10,76% | 26,04 | 27,945 | 25,64 | 39.706 |
| 16 Mai 2024 | 24,82 | -0,72 | -2,82% | 26,13 | 27,55 | 24,4725 | 40.126 |
| 15 Mai 2024 | 25,54 | -1,16 | -4,34% | 28,79 | 29,185 | 24,185 | 166.375 |
| 14 Mai 2024 | 26,70 | 3,63 | 15,71% | 24,19 | 26,73 | 23,8325 | 26.804 |
| 13 Mai 2024 | 23,075 | 1,31 | 5,99% | 22,175 | 23,28 | 22,1575 | 13.845 |
| 10 Mai 2024 | 21,77 | 1,01 | 4,84% | 22,41 | 23,3175 | 21,24 | 35.437 |
| 09 Mai 2024 | 20,765 | 0,35 | 1,71% | 20,32 | 20,9725 | 20,01 | 10.520 |
| 08 Mai 2024 | 20,415 | -0,97 | -4,55% | 20,20 | 20,6725 | 19,8375 | 4.373 |
| 07 Mai 2024 | 21,3875 | 1,14 | 5,63% | 20,95 | 21,60 | 20,745 | 13.503 |
| 03 Mai 2024 | 20,2475 | 0,58 | 2,96% | 19,92 | 20,98 | 19,7625 | 30.597 |
| 02 Mai 2024 | 19,665 | -1,02 | -4,93% | 20,91 | 21,105 | 19,38 | 26.760 |
| 01 Mai 2024 | 20,685 | -0,39 | -1,84% | 20,41 | 20,6925 | 20,0375 | 9.995 |
| 30 Abr 2024 | 21,0725 | -0,85 | -3,87% | 22,235 | 22,3675 | 20,4625 | 13.354 |
| 29 Abr 2024 | 21,92 | 1,14 | 5,50% | 21,265 | 22,00 | 21,0325 | 24.058 |
| 26 Abr 2024 | 20,7775 | 0,25 | 1,23% | 21,425 | 21,4825 | 20,4575 | 35.077 |
| 25 Abr 2024 | 20,525 | 0,58 | 2,93% | 20,475 | 21,195 | 20,235 | 26.913 |
| 24 Abr 2024 | 19,94 | 0,69 | 3,56% | 19,99 | 20,30 | 19,54 | 2.598 |
| 23 Abr 2024 | 19,255 | -0,67 | -3,36% | 19,225 | 19,575 | 18,6825 | 11.241 |
| 22 Abr 2024 | 19,925 | -0,22 | -1,10% | 20,095 | 20,785 | 19,6325 | 23.124 |
| 19 Abr 2024 | 20,1475 | 0,71 | 3,64% | 19,69 | 20,65 | 19,345 | 38.378 |
| 18 Abr 2024 | 19,44 | 0,90 | 4,83% | 19,23 | 19,56 | 18,8525 | 10.413 |
| 17 Abr 2024 | 18,545 | 0,70 | 3,91% | 18,00 | 18,79 | 17,8625 | 11.520 |
| 16 Abr 2024 | 17,8475 | -0,54 | -2,95% | 18,10 | 18,33 | 17,4725 | 8.512 |
| 15 Abr 2024 | 18,39 | 0,59 | 3,31% | 18,085 | 18,5175 | 17,54 | 4.946 |
| 12 Abr 2024 | 17,80 | 0,77 | 4,52% | 17,795 | 18,62 | 17,605 | 25.998 |
| 11 Abr 2024 | 17,03 | -0,33 | -1,87% | 17,76 | 17,76 | 16,8275 | 8.344 |
| 10 Abr 2024 | 17,355 | -0,12 | -0,70% | 17,945 | 18,295 | 17,0325 | 32.339 |
| 09 Abr 2024 | 17,4775 | 0,05 | 0,32% | 17,40 | 18,2825 | 17,1325 | 21.969 |
| 08 Abr 2024 | 17,4225 | 0,60 | 3,55% | 16,875 | 17,895 | 16,755 | 52.098 |
| 05 Abr 2024 | 16,825 | -0,20 | -1,19% | 16,68 | 16,9875 | 16,57 | 24.038 |
| 04 Abr 2024 | 17,0275 | 0,50 | 3,04% | 16,95 | 17,345 | 16,6325 | 15.988 |
| 03 Abr 2024 | 16,525 | 1,38 | 9,13% | 15,54 | 16,7225 | 15,1125 | 46.111 |
| 02 Abr 2024 | 15,1425 | 0,68 | 4,72% | 15,095 | 15,51 | 14,9375 | 9.239 |
| 28 Mar 2024 | 14,46 | 0,11 | 0,75% | 14,41 | 14,57 | 14,22 | 14.055 |
| 27 Mar 2024 | 14,3525 | -0,16 | -1,10% | 14,37 | 14,505 | 14,0225 | 2.562 |
| 26 Mar 2024 | 14,5125 | -0,08 | -0,57% | 14,325 | 14,765 | 14,1775 | 1.485 |
| 25 Mar 2024 | 14,595 | 0,10 | 0,67% | 14,725 | 14,8175 | 14,2675 | 9.129 |
| 22 Mar 2024 | 14,4975 | -0,49 | -3,25% | 14,66 | 14,79 | 14,2525 | 1.471 |
| 21 Mar 2024 | 14,985 | 0,05 | 0,33% | 15,47 | 15,5475 | 14,725 | 18.183 |
| 20 Mar 2024 | 14,935 | -0,26 | -1,71% | 15,005 | 15,13 | 14,6125 | 41.795 |
| 19 Mar 2024 | 15,195 | -0,63 | -3,98% | 15,62 | 15,7575 | 15,0125 | 10.320 |
| 18 Mar 2024 | 15,825 | -0,03 | -0,17% | 15,64 | 16,30 | 15,5225 | 27.958 |
| 15 Mar 2024 | 15,8525 | 1,14 | 7,71% | 15,36 | 16,00 | 15,24 | 36.734 |
| 14 Mar 2024 | 14,7175 | -0,39 | -2,60% | 14,87 | 15,09 | 14,5675 | 11.987 |
| 13 Mar 2024 | 15,11 | 1,40 | 10,21% | 14,025 | 15,2225 | 13,925 | 22.792 |
| 12 Mar 2024 | 13,71 | 0,03 | 0,24% | 13,68 | 13,945 | 13,385 | 21.269 |
| 11 Mar 2024 | 13,6775 | 0,40 | 3,03% | 13,42 | 13,725 | 13,30 | 3.671 |
| 08 Mar 2024 | 13,275 | -0,42 | -3,03% | 13,685 | 13,9525 | 13,15 | 22.690 |
| 07 Mar 2024 | 13,69 | 0,37 | 2,78% | 13,32 | 13,885 | 13,0525 | 3.649 |
| 06 Mar 2024 | 13,32 | 0,50 | 3,86% | 13,005 | 13,385 | 12,84 | 11.923 |
| 05 Mar 2024 | 12,825 | -0,35 | -2,64% | 12,89 | 13,185 | 12,7125 | 3.908 |
| 04 Mar 2024 | 13,1725 | 0,17 | 1,33% | 13,17 | 13,3075 | 12,91 | 891 |
| 01 Mar 2024 | 13,00 | 0,09 | 0,68% | 12,61 | 13,17 | 12,4875 | 1.713 |
| 29 Fev 2024 | 12,9125 | 0,28 | 2,20% | 12,995 | 13,1125 | 12,74 | 7.614 |
| 28 Fev 2024 | 12,635 | -0,23 | -1,77% | 12,65 | 12,815 | 12,545 | 1.951 |
| 27 Fev 2024 | 12,8625 | 0,09 | 0,68% | 12,955 | 13,0475 | 12,6775 | 1.580 |
| 26 Fev 2024 | 12,775 | -0,56 | -4,20% | 13,085 | 13,15 | 12,695 | 2.178 |
| 23 Fev 2024 | 13,335 | -0,18 | -1,35% | 13,19 | 13,40 | 12,9575 | 6.588 |
| 22 Fev 2024 | 13,5175 | 0,26 | 1,98% | 13,23 | 13,5425 | 13,10 | 6.418 |
