Cotações Históricas 3LNI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 1,099 | -0,21 | -16,34% | 1,20 | 1,203 | 1,0319 | 27.365 |
07 Mai 2024 | 1,3136 | 0,07 | 5,21% | 1,2485 | 1,5209 | 1,21 | 14.249 |
03 Mai 2024 | 1,2485 | -0,03 | -2,62% | 1,228 | 1,3655 | 1,195 | 15.488 |
02 Mai 2024 | 1,2821 | 0,15 | 12,94% | 1,28 | 1,3877 | 1,1049 | 19.787 |
01 Mai 2024 | 1,1352 | 0,32 | 40,10% | 0,92 | 1,1418 | 0,91845 | 37.834 |
30 Abr 2024 | 0,8103 | 0,0655 | 8,79% | 0,7796 | 0,9102 | 0,76025 | 16.384 |
29 Abr 2024 | 0,7448 | 0,0056 | 0,76% | 0,8442 | 0,8543 | 0,744 | 28.685 |
26 Abr 2024 | 0,7392 | 0,1673 | 29,25% | 0,70 | 0,7544 | 0,6887 | 1.100 |
25 Abr 2024 | 0,5719 | -0,01595 | -2,71% | 0,5721 | 0,6061 | 0,53605 | 146.725 |
24 Abr 2024 | 0,58785 | 0,03245 | 5,84% | 0,623 | 1,0269 | 0,5751 | 45.296 |
23 Abr 2024 | 0,5554 | 0,0741 | 15,40% | 0,5674 | 0,58765 | 0,50925 | 20.082 |
22 Abr 2024 | 0,4813 | -0,00615 | -1,26% | 0,4503 | 0,4813 | 0,4032 | 29.496 |
19 Abr 2024 | 0,48745 | -0,08145 | -14,32% | 0,5026 | 0,97515 | 0,4774 | 37.886 |
18 Abr 2024 | 0,5689 | 0,07075 | 14,20% | 0,5403 | 0,58795 | 0,5271 | 7.626 |
17 Abr 2024 | 0,49815 | 0,0168 | 3,49% | 0,49815 | 0,49815 | 0,49815 | 15 |
16 Abr 2024 | 0,48135 | -0,0542 | -10,12% | 0,4512 | 0,4814 | 0,43345 | 29.948 |
15 Abr 2024 | 0,53555 | -0,0835 | -13,49% | 0,5427 | 0,55375 | 0,5315 | 25.885 |
12 Abr 2024 | 0,61905 | -0,1654 | -21,08% | 0,7782 | 0,7796 | 0,6082 | 10.537 |
11 Abr 2024 | 0,78445 | -0,0705 | -8,25% | 0,8519 | 0,8519 | 0,77845 | 4.165 |
10 Abr 2024 | 0,85495 | -0,0395 | -4,42% | 0,90 | 0,9898 | 0,844 | 18.655 |
09 Abr 2024 | 0,89445 | 0,0865 | 10,71% | 0,7805 | 0,97295 | 0,7805 | 13.843 |
08 Abr 2024 | 0,80795 | -0,0193 | -2,33% | 0,8026 | 0,83305 | 0,78675 | 176.794 |
05 Abr 2024 | 0,82725 | -0,102 | -10,98% | 0,8516 | 1,9008 | 0,80525 | 80.094 |
04 Abr 2024 | 0,92925 | 0,1023 | 12,37% | 0,8418 | 0,9866 | 0,8418 | 103.025 |
03 Abr 2024 | 0,82695 | -0,04175 | -4,81% | 0,8329 | 0,8423 | 0,77225 | 1.677 |
02 Abr 2024 | 0,8687 | -0,05075 | -5,52% | 0,9566 | 0,9566 | 0,78165 | 83.675 |
28 Mar 2024 | 0,91945 | -0,03685 | -3,85% | 1,0145 | 1,0227 | 0,88975 | 2.919 |
27 Mar 2024 | 0,9563 | -0,1193 | -11,09% | 1,00 | 1,00 | 0,8165 | 255.221 |
26 Mar 2024 | 1,0756 | -0,08 | -7,14% | 1,08 | 1,119 | 1,0232 | 28.983 |
25 Mar 2024 | 1,1583 | 0,06 | 5,21% | 1,1583 | 1,1583 | 1,1583 | 0 |
22 Mar 2024 | 1,101 | -0,11 | -9,18% | 1,1665 | 1,1665 | 1,0549 | 22.859 |
21 Mar 2024 | 1,2122 | -0,03 | -2,72% | 1,329 | 1,329 | 1,1619 | 5.938 |
20 Mar 2024 | 1,2461 | -0,12 | -8,67% | 1,3686 | 1,3815 | 1,205 | 14.813 |
19 Mar 2024 | 1,3644 | -0,30 | -18,20% | 1,683 | 2,2882 | 1,2751 | 39.365 |
18 Mar 2024 | 1,668 | -0,02 | -1,21% | 1,87 | 1,9358 | 1,5657 | 112.500 |
15 Mar 2024 | 1,6885 | -0,06 | -3,33% | 1,79 | 1,8329 | 1,6639 | 1.856 |
14 Mar 2024 | 1,7467 | -0,45 | -20,51% | 1,9536 | 2,0135 | 1,5458 | 7.543 |
13 Mar 2024 | 2,1973 | -0,16 | -6,83% | 2,2146 | 2,3839 | 2,1973 | 1.544 |
12 Mar 2024 | 2,3584 | 0,06 | 2,63% | 2,3314 | 2,4362 | 1,7544 | 23.569 |
11 Mar 2024 | 2,298 | 0,49 | 26,81% | 1,9963 | 2,3545 | 1,9963 | 4.107 |
08 Mar 2024 | 1,8122 | 0,07 | 3,80% | 1,8122 | 1,8122 | 1,8122 | 0 |
07 Mar 2024 | 1,7459 | -0,19 | -9,91% | 1,8382 | 1,8534 | 1,6074 | 1.305 |
06 Mar 2024 | 1,9379 | 0,32 | 19,63% | 1,7042 | 1,9632 | 1,5102 | 60.819 |
05 Mar 2024 | 1,62 | 0,03 | 2,12% | 1,667 | 1,7431 | 1,0572 | 107.562 |
04 Mar 2024 | 1,5864 | -0,45 | -22,11% | 1,9535 | 2,0074 | 1,5479 | 28.026 |
01 Mar 2024 | 2,0366 | 0,22 | 12,16% | 2,0598 | 2,1054 | 1,8898 | 2.505 |
29 Fev 2024 | 1,8158 | 0,08 | 4,80% | 1,7506 | 1,9856 | 1,7288 | 9.173 |
28 Fev 2024 | 1,7327 | -0,29 | -14,52% | 1,7479 | 1,7479 | 1,7278 | 3.775 |
27 Fev 2024 | 2,0271 | 0,19 | 10,24% | 1,9794 | 2,1694 | 1,8093 | 21.889 |
26 Fev 2024 | 1,8388 | 0,13 | 7,66% | 1,7501 | 2,0056 | 1,7006 | 43.205 |
23 Fev 2024 | 1,7079 | -0,35 | -17,12% | 2,1745 | 2,1745 | 1,6434 | 20.363 |
22 Fev 2024 | 2,0608 | -0,31 | -13,13% | 2,2615 | 2,276 | 2,038 | 33.250 |
21 Fev 2024 | 2,3724 | 0,14 | 6,28% | 2,4096 | 2,533 | 2,3428 | 40.944 |
20 Fev 2024 | 2,2322 | -0,36 | -14,00% | 2,5643 | 2,9196 | 2,1108 | 20.582 |
19 Fev 2024 | 2,5957 | -0,02 | -0,72% | 2,4372 | 2,6008 | 2,4372 | 145 |
16 Fev 2024 | 2,6144 | 0,03 | 1,28% | 2,5824 | 2,7334 | 2,4725 | 21.287 |
15 Fev 2024 | 2,5814 | 0,34 | 15,34% | 2,5631 | 2,7161 | 2,4011 | 9.354 |
14 Fev 2024 | 2,2382 | 0,08 | 3,93% | 2,275 | 2,3802 | 2,2053 | 3.295 |
13 Fev 2024 | 2,1536 | -0,46 | -17,52% | 2,4651 | 2,6082 | 2,1197 | 3.270 |
12 Fev 2024 | 2,611 | 0,42 | 19,36% | 2,6621 | 2,7381 | 2,56 | 2.550 |
09 Fev 2024 | 2,1876 | -0,01 | -0,62% | 2,2233 | 2,3012 | 2,1344 | 9.097 |