Cotações Históricas 3LNF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 139,73 | 7,72 | 5,85% | 139,73 | 139,73 | 139,73 | 0 |
04 Jun 2024 | 132,01 | -2,72 | -2,02% | 132,01 | 132,01 | 132,01 | 0 |
03 Jun 2024 | 134,73 | 2,91 | 2,21% | 137,90 | 143,415 | 132,83 | 16 |
31 Mai 2024 | 131,82 | -14,81 | -10,10% | 134,39 | 134,735 | 131,575 | 14 |
30 Mai 2024 | 146,63 | -6,36 | -4,15% | 146,63 | 146,63 | 146,63 | 0 |
29 Mai 2024 | 152,985 | 9,20 | 6,40% | 147,73 | 154,605 | 147,73 | 3 |
28 Mai 2024 | 143,785 | -1,80 | -1,23% | 141,95 | 147,435 | 139,57 | 65 |
24 Mai 2024 | 145,58 | 5,32 | 3,79% | 143,98 | 146,235 | 143,785 | 38 |
23 Mai 2024 | 140,26 | -2,40 | -1,68% | 139,10 | 141,54 | 135,96 | 12 |
22 Mai 2024 | 142,66 | -1,85 | -1,28% | 143,66 | 143,66 | 140,31 | 85 |
21 Mai 2024 | 144,505 | 11,47 | 8,62% | 144,505 | 144,505 | 144,505 | 1 |
20 Mai 2024 | 133,035 | 5,81 | 4,57% | 124,04 | 141,985 | 124,04 | 11 |
17 Mai 2024 | 127,225 | 2,65 | 2,12% | 127,225 | 127,225 | 127,225 | 0 |
16 Mai 2024 | 124,58 | 1,22 | 0,98% | 123,43 | 126,895 | 119,91 | 9 |
15 Mai 2024 | 123,365 | -3,49 | -2,75% | 123,365 | 123,365 | 123,365 | 0 |
14 Mai 2024 | 126,855 | 5,15 | 4,23% | 126,52 | 128,86 | 124,04 | 1 |
13 Mai 2024 | 121,705 | 0,31 | 0,26% | 120,58 | 136,755 | 116,125 | 4 |
10 Mai 2024 | 121,39 | -3,73 | -2,98% | 120,90 | 121,39 | 120,67 | 1.276 |
09 Mai 2024 | 125,12 | -0,13 | -0,10% | 122,55 | 125,355 | 122,55 | 30 |
08 Mai 2024 | 125,25 | 6,38 | 5,37% | 125,93 | 125,93 | 125,02 | 4 |
07 Mai 2024 | 118,87 | 15,64 | 15,15% | 113,29 | 136,61 | 111,795 | 38 |
03 Mai 2024 | 103,235 | 7,23 | 7,53% | 103,235 | 103,235 | 103,235 | 0 |
02 Mai 2024 | 96,005 | 6,94 | 7,79% | 88,63 | 96,93 | 88,63 | 16 |
01 Mai 2024 | 89,065 | -2,50 | -2,72% | 89,065 | 89,065 | 89,065 | 0 |
30 Abr 2024 | 91,56 | -2,74 | -2,90% | 91,56 | 91,56 | 91,56 | 0 |
29 Abr 2024 | 94,295 | 0,45 | 0,47% | 94,12 | 95,63 | 92,555 | 488 |
26 Abr 2024 | 93,85 | -1,31 | -1,37% | 94,37 | 94,95 | 92,37 | 1 |
25 Abr 2024 | 95,155 | 1,20 | 1,27% | 90,44 | 95,335 | 87,86 | 27 |
24 Abr 2024 | 93,96 | -7,90 | -7,76% | 107,31 | 132,50 | 93,125 | 92 |
23 Abr 2024 | 101,86 | 8,19 | 8,74% | 94,50 | 101,865 | 92,54 | 27 |
22 Abr 2024 | 93,675 | -3,19 | -3,29% | 94,06 | 95,69 | 87,94 | 99 |
19 Abr 2024 | 96,865 | -37,60 | -27,96% | 109,50 | 132,06 | 96,205 | 1.415 |
18 Abr 2024 | 134,465 | 2,93 | 2,23% | 135,22 | 136,15 | 127,30 | 114 |
17 Abr 2024 | 131,535 | -5,39 | -3,94% | 137,22 | 138,815 | 130,925 | 57 |
16 Abr 2024 | 136,925 | -0,73 | -0,53% | 127,04 | 137,915 | 124,645 | 28 |
15 Abr 2024 | 137,65 | -2,82 | -2,01% | 143,78 | 143,97 | 137,025 | 19 |
12 Abr 2024 | 140,47 | 4,82 | 3,56% | 142,75 | 147,065 | 139,135 | 200 |
11 Abr 2024 | 135,645 | 1,36 | 1,01% | 138,18 | 139,445 | 135,48 | 1 |
10 Abr 2024 | 134,29 | -2,44 | -1,78% | 134,29 | 134,29 | 134,29 | 0 |
09 Abr 2024 | 136,73 | -9,28 | -6,35% | 136,73 | 136,73 | 136,73 | 0 |
08 Abr 2024 | 146,005 | -1,13 | -0,77% | 147,31 | 147,31 | 145,845 | 30 |
05 Abr 2024 | 147,14 | -0,15 | -0,10% | 140,60 | 148,64 | 139,38 | 659 |
04 Abr 2024 | 147,285 | 4,26 | 2,97% | 143,64 | 150,95 | 136,105 | 86 |
03 Abr 2024 | 143,03 | 10,76 | 8,13% | 141,16 | 144,155 | 141,16 | 27 |
02 Abr 2024 | 132,275 | 3,56 | 2,76% | 127,08 | 135,60 | 127,08 | 34 |
28 Mar 2024 | 128,72 | -9,48 | -6,86% | 134,94 | 137,615 | 127,39 | 181 |
27 Mar 2024 | 138,20 | -7,82 | -5,36% | 145,34 | 148,64 | 135,96 | 43 |
26 Mar 2024 | 146,02 | 0,86 | 0,59% | 144,37 | 148,065 | 139,73 | 66 |
25 Mar 2024 | 145,165 | 0,80 | 0,55% | 148,24 | 148,565 | 142,135 | 85 |
22 Mar 2024 | 144,365 | -0,97 | -0,67% | 143,59 | 145,93 | 139,80 | 198 |
21 Mar 2024 | 145,335 | 4,83 | 3,44% | 145,335 | 145,335 | 145,335 | 0 |
20 Mar 2024 | 140,505 | 3,35 | 2,44% | 137,19 | 142,94 | 137,19 | 11 |
19 Mar 2024 | 137,155 | -3,66 | -2,60% | 137,63 | 139,62 | 132,055 | 160 |
18 Mar 2024 | 140,81 | 7,63 | 5,73% | 142,47 | 143,565 | 140,75 | 359 |
15 Mar 2024 | 133,18 | -1,60 | -1,18% | 137,35 | 145,55 | 132,345 | 10 |
14 Mar 2024 | 134,775 | 1,72 | 1,29% | 137,09 | 140,63 | 131,655 | 25 |
13 Mar 2024 | 133,06 | 2,07 | 1,58% | 134,21 | 137,79 | 132,64 | 21 |
12 Mar 2024 | 130,995 | 0,39 | 0,30% | 132,81 | 132,81 | 130,725 | 15 |
11 Mar 2024 | 130,605 | -1,15 | -0,87% | 131,51 | 134,885 | 129,08 | 1 |
08 Mar 2024 | 131,75 | 0,62 | 0,47% | 131,54 | 138,48 | 130,41 | 141 |