Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 3LMI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 285,55 | 25,13 | 9,65% | 313,86 | 335,605 | 273,775 | 2.138 |
| 20 Mai 2024 | 260,425 | 23,41 | 9,87% | 242,81 | 260,86 | 191,795 | 659 |
| 17 Mai 2024 | 237,02 | 30,34 | 14,68% | 200,98 | 237,18 | 165,755 | 1.335 |
| 16 Mai 2024 | 206,68 | 28,76 | 16,16% | 175,72 | 235,50 | 162,50 | 1.580 |
| 15 Mai 2024 | 177,92 | 39,02 | 28,09% | 149,16 | 177,92 | 144,005 | 1.424 |
| 14 Mai 2024 | 138,905 | 9,49 | 7,33% | 122,00 | 140,48 | 111,55 | 55 |
| 13 Mai 2024 | 129,42 | 6,16 | 5,00% | 120,70 | 133,725 | 119,09 | 860 |
| 10 Mai 2024 | 123,26 | -21,11 | -14,62% | 151,09 | 155,225 | 120,16 | 833 |
| 09 Mai 2024 | 144,37 | 13,56 | 10,36% | 123,84 | 144,37 | 120,555 | 87 |
| 08 Mai 2024 | 130,815 | -20,88 | -13,76% | 132,16 | 136,81 | 115,645 | 53 |
| 07 Mai 2024 | 151,69 | 28,73 | 23,36% | 159,98 | 159,98 | 138,605 | 1.019 |
| 03 Mai 2024 | 122,965 | 23,54 | 23,68% | 105,13 | 131,835 | 97,255 | 1.622 |
| 02 Mai 2024 | 99,425 | 20,51 | 25,99% | 85,04 | 102,28 | 83,92 | 3.995 |
| 01 Mai 2024 | 78,915 | -25,91 | -24,71% | 110,00 | 111,50 | 73,31 | 3.801 |
| 30 Abr 2024 | 104,82 | -79,34 | -43,08% | 172,54 | 183,235 | 104,325 | 2.907 |
| 29 Abr 2024 | 184,16 | 17,55 | 10,53% | 165,09 | 192,33 | 160,785 | 753 |
| 26 Abr 2024 | 166,615 | -3,11 | -1,83% | 171,99 | 186,655 | 155,055 | 650 |
| 25 Abr 2024 | 169,72 | -16,33 | -8,77% | 166,00 | 182,995 | 154,49 | 2.402 |
| 24 Abr 2024 | 186,045 | -33,99 | -15,45% | 231,73 | 231,73 | 181,53 | 1.547 |
| 23 Abr 2024 | 220,035 | 33,52 | 17,97% | 211,60 | 235,355 | 195,17 | 1.139 |
| 22 Abr 2024 | 186,515 | 25,29 | 15,69% | 168,25 | 204,875 | 147,905 | 225 |
| 19 Abr 2024 | 161,225 | -23,53 | -12,74% | 183,43 | 192,535 | 154,835 | 204 |
| 18 Abr 2024 | 184,755 | 46,57 | 33,70% | 159,26 | 193,36 | 148,855 | 425 |
| 17 Abr 2024 | 138,19 | -54,30 | -28,21% | 203,81 | 220,17 | 138,19 | 1.192 |
| 16 Abr 2024 | 192,49 | -85,31 | -30,71% | 225,00 | 239,225 | 190,26 | 681 |
| 15 Abr 2024 | 277,80 | -76,03 | -21,49% | 323,59 | 341,80 | 273,885 | 542 |
| 12 Abr 2024 | 353,825 | -0,67 | -0,19% | 391,54 | 391,54 | 327,265 | 686 |
| 11 Abr 2024 | 354,495 | 45,70 | 14,80% | 389,00 | 408,945 | 334,85 | 273 |
| 10 Abr 2024 | 308,80 | 29,78 | 10,67% | 315,88 | 530,65 | 262,32 | 1.087 |
| 09 Abr 2024 | 279,02 | -93,28 | -25,06% | 370,00 | 437,29 | 266,34 | 1.400 |
| 08 Abr 2024 | 372,30 | -87,30 | -18,99% | 500,00 | 600,495 | 353,445 | 985 |
| 05 Abr 2024 | 459,595 | -71,48 | -13,46% | 442,06 | 508,84 | 428,385 | 168 |
| 04 Abr 2024 | 531,075 | 32,84 | 6,59% | 500,00 | 572,315 | 383,77 | 172 |
| 03 Abr 2024 | 498,235 | 111,90 | 28,96% | 445,01 | 719,69 | 432,49 | 333 |
| 02 Abr 2024 | 386,34 | -245,39 | -38,84% | 600,00 | 689,50 | 340,62 | 940 |
| 28 Mar 2024 | 631,73 | -196,32 | -23,71% | 890,00 | 929,865 | 493,855 | 364 |
| 27 Mar 2024 | 828,045 | 63,50 | 8,30% | 792,73 | 933,465 | 756,715 | 113 |
| 26 Mar 2024 | 764,55 | 68,15 | 9,79% | 835,00 | 892,80 | 675,685 | 1.183 |
| 25 Mar 2024 | 696,40 | 196,65 | 39,35% | 566,68 | 730,56 | 503,465 | 639 |
| 22 Mar 2024 | 499,755 | -103,01 | -17,09% | 605,08 | 605,08 | 440,79 | 133 |
| 21 Mar 2024 | 602,765 | 240,96 | 66,60% | 554,51 | 638,205 | 464,30 | 795 |
| 20 Mar 2024 | 361,805 | -2,25 | -0,62% | 340,00 | 455,60 | 333,495 | 1.079 |
| 19 Mar 2024 | 364,055 | -460,20 | -55,83% | 441,13 | 441,13 | 303,965 | 530 |
| 18 Mar 2024 | 824,255 | -106,92 | -11,48% | 1.148,26 | 1.179,095 | 809,045 | 29 |
| 15 Mar 2024 | 931,17 | 37,24 | 4,17% | 885,89 | 1.018,555 | 750,495 | 260 |
| 14 Mar 2024 | 893,93 | -255,18 | -22,21% | 1.306,55 | 1.375,7349 | 883,165 | 251 |
| 13 Mar 2024 | 1.149,1099 | 419,82 | 57,57% | 980,22 | 1.152,65 | 927,09 | 470 |
| 12 Mar 2024 | 729,29 | -169,69 | -18,88% | 905,91 | 905,91 | 696,93 | 677 |
| 11 Mar 2024 | 898,98 | 394,36 | 78,15% | 761,11 | 901,995 | 726,715 | 687 |
| 08 Mar 2024 | 504,62 | 31,25 | 6,60% | 493,83 | 665,59 | 490,60 | 534 |
| 07 Mar 2024 | 473,37 | 40,26 | 9,29% | 450,00 | 518,03 | 426,215 | 174 |
| 06 Mar 2024 | 433,115 | 77,66 | 21,85% | 396,59 | 439,335 | 331,815 | 339 |
| 05 Mar 2024 | 355,46 | -320,25 | -47,39% | 622,46 | 694,845 | 355,46 | 326 |
| 04 Mar 2024 | 675,71 | 321,78 | 90,92% | 492,34 | 696,33 | 423,15 | 1.111 |
| 01 Mar 2024 | 353,93 | 53,33 | 17,74% | 315,00 | 363,77 | 312,155 | 59 |
| 29 Fev 2024 | 300,60 | 4,67 | 1,58% | 340,25 | 360,315 | 283,18 | 120 |
| 28 Fev 2024 | 295,93 | 75,91 | 34,50% | 263,22 | 307,935 | 258,095 | 1.791 |
| 27 Fev 2024 | 220,025 | 49,07 | 28,70% | 209,14 | 223,02 | 205,285 | 307 |
| 26 Fev 2024 | 170,955 | 54,99 | 47,42% | 119,41 | 176,61 | 116,95 | 110 |
| 23 Fev 2024 | 115,965 | -12,79 | -9,93% | 124,62 | 127,89 | 113,435 | 249 |
| 22 Fev 2024 | 128,755 | 11,30 | 9,62% | 126,02 | 132,605 | 113,97 | 248 |
