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 3LNE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 123,725 | 2,09 | 1,72% | 123,725 | 123,725 | 123,725 | 0 |
| 31 Mai 2024 | 121,635 | -13,58 | -10,04% | 121,635 | 121,635 | 121,635 | 0 |
| 30 Mai 2024 | 135,215 | -6,25 | -4,42% | 135,215 | 135,215 | 135,215 | 0 |
| 29 Mai 2024 | 141,465 | 9,25 | 7,00% | 135,00 | 143,145 | 135,00 | 2 |
| 28 Mai 2024 | 132,215 | -1,92 | -1,43% | 132,215 | 132,215 | 132,215 | 0 |
| 24 Mai 2024 | 134,13 | 4,95 | 3,84% | 132,27 | 134,77 | 130,725 | 10 |
| 23 Mai 2024 | 129,175 | -2,51 | -1,90% | 129,175 | 129,175 | 129,175 | 0 |
| 22 Mai 2024 | 131,68 | -1,49 | -1,12% | 131,68 | 131,68 | 131,68 | 0 |
| 21 Mai 2024 | 133,17 | 10,66 | 8,70% | 122,34 | 133,735 | 122,34 | 1 |
| 20 Mai 2024 | 122,51 | 5,45 | 4,65% | 114,23 | 122,565 | 114,23 | 16 |
| 17 Mai 2024 | 117,065 | 2,11 | 1,83% | 117,065 | 117,065 | 117,065 | 1 |
| 16 Mai 2024 | 114,96 | 1,66 | 1,47% | 113,24 | 116,99 | 110,04 | 2 |
| 15 Mai 2024 | 113,295 | -3,87 | -3,30% | 113,295 | 113,295 | 113,295 | 0 |
| 14 Mai 2024 | 117,165 | 4,49 | 3,98% | 117,165 | 117,165 | 117,165 | 0 |
| 13 Mai 2024 | 112,68 | -0,15 | -0,13% | 112,68 | 112,68 | 112,68 | 0 |
| 10 Mai 2024 | 112,825 | -3,31 | -2,85% | 112,825 | 112,825 | 112,825 | 0 |
| 09 Mai 2024 | 116,13 | -0,29 | -0,24% | 112,62 | 116,33 | 111,19 | 21 |
| 08 Mai 2024 | 116,415 | 6,10 | 5,53% | 109,08 | 118,05 | 107,77 | 23 |
| 07 Mai 2024 | 110,315 | 14,25 | 14,83% | 105,57 | 110,95 | 103,615 | 7 |
| 03 Mai 2024 | 96,065 | 6,35 | 7,07% | 93,58 | 96,895 | 92,91 | 3 |
| 02 Mai 2024 | 89,72 | 6,34 | 7,60% | 89,72 | 89,72 | 89,72 | 0 |
| 01 Mai 2024 | 83,38 | -2,24 | -2,62% | 83,38 | 83,38 | 83,38 | 0 |
| 30 Abr 2024 | 85,62 | -2,36 | -2,68% | 88,46 | 88,46 | 85,395 | 35 |
| 29 Abr 2024 | 87,98 | 0,09 | 0,10% | 87,91 | 89,52 | 86,79 | 7 |
| 26 Abr 2024 | 87,895 | -0,96 | -1,08% | 87,895 | 87,895 | 87,895 | 0 |
| 25 Abr 2024 | 88,855 | 1,16 | 1,32% | 88,855 | 88,855 | 88,855 | 0 |
| 24 Abr 2024 | 87,695 | -7,46 | -7,83% | 93,00 | 93,00 | 87,11 | 2 |
| 23 Abr 2024 | 95,15 | 7,14 | 8,11% | 92,99 | 95,175 | 91,06 | 2 |
| 22 Abr 2024 | 88,01 | -3,29 | -3,60% | 88,01 | 88,01 | 88,01 | 0 |
| 19 Abr 2024 | 91,30 | -34,88 | -27,64% | 101,48 | 102,585 | 90,225 | 36 |
| 18 Abr 2024 | 126,18 | 2,48 | 2,00% | 126,18 | 126,18 | 126,18 | 0 |
| 17 Abr 2024 | 123,70 | -4,84 | -3,77% | 124,94 | 124,94 | 123,635 | 4 |
| 16 Abr 2024 | 128,54 | -1,08 | -0,83% | 123,87 | 129,605 | 117,635 | 7 |
| 15 Abr 2024 | 129,615 | -2,42 | -1,83% | 129,615 | 129,615 | 129,615 | 0 |
| 12 Abr 2024 | 132,035 | 5,30 | 4,19% | 127,96 | 138,525 | 127,96 | 2 |
| 11 Abr 2024 | 126,73 | 1,63 | 1,30% | 126,73 | 126,73 | 126,73 | 0 |
| 10 Abr 2024 | 125,105 | -0,77 | -0,61% | 125,105 | 125,105 | 125,105 | 0 |
| 09 Abr 2024 | 125,875 | -8,42 | -6,27% | 125,875 | 125,875 | 125,875 | 0 |
| 08 Abr 2024 | 134,295 | -1,35 | -1,00% | 134,295 | 134,295 | 134,295 | 0 |
| 05 Abr 2024 | 135,645 | 0,24 | 0,17% | 135,645 | 135,645 | 135,645 | 0 |
| 04 Abr 2024 | 135,41 | 3,32 | 2,51% | 135,41 | 135,41 | 135,41 | 0 |
| 03 Abr 2024 | 132,095 | 9,10 | 7,40% | 132,095 | 132,095 | 132,095 | 0 |
| 02 Abr 2024 | 122,995 | 4,16 | 3,50% | 121,61 | 123,15 | 119,14 | 1 |
| 28 Mar 2024 | 118,835 | -8,77 | -6,87% | 118,835 | 118,835 | 118,835 | 0 |
| 27 Mar 2024 | 127,605 | -7,34 | -5,44% | 127,605 | 127,605 | 127,605 | 0 |
| 26 Mar 2024 | 134,945 | 0,97 | 0,72% | 132,47 | 136,725 | 132,47 | 2 |
| 25 Mar 2024 | 133,975 | 0,75 | 0,56% | 133,975 | 133,975 | 133,975 | 0 |
| 22 Mar 2024 | 133,225 | -0,69 | -0,51% | 133,225 | 133,225 | 133,225 | 0 |
| 21 Mar 2024 | 133,91 | 3,95 | 3,04% | 133,91 | 133,91 | 133,91 | 0 |
| 20 Mar 2024 | 129,96 | 3,68 | 2,91% | 129,96 | 129,96 | 129,96 | 0 |
| 19 Mar 2024 | 126,28 | -3,24 | -2,50% | 126,28 | 126,28 | 126,28 | 0 |
| 18 Mar 2024 | 129,52 | 7,25 | 5,93% | 119,14 | 132,995 | 119,14 | 6 |
| 15 Mar 2024 | 122,275 | -1,44 | -1,16% | 122,275 | 122,275 | 122,275 | 0 |
| 14 Mar 2024 | 123,715 | 2,00 | 1,64% | 121,71 | 124,555 | 121,71 | 4 |
| 13 Mar 2024 | 121,72 | 1,72 | 1,43% | 121,72 | 121,72 | 121,72 | 0 |
| 12 Mar 2024 | 120,005 | 0,46 | 0,39% | 120,005 | 120,005 | 120,005 | 0 |
| 11 Mar 2024 | 119,54 | -1,23 | -1,01% | 117,79 | 124,85 | 117,79 | 10 |
| 08 Mar 2024 | 120,765 | 1,21 | 1,01% | 120,765 | 120,765 | 120,765 | 0 |
| 07 Mar 2024 | 119,555 | 1,33 | 1,12% | 119,555 | 119,555 | 119,555 | 0 |
| 06 Mar 2024 | 118,23 | -0,30 | -0,25% | 118,23 | 118,23 | 118,23 | 0 |
