Cotações Históricas 3LPE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 51,945 | 0,19 | 0,36% | 52,72 | 53,92 | 48,425 | 81 |
18 Jul 2024 | 51,76 | -4,71 | -8,34% | 56,12 | 58,895 | 51,29 | 34 |
17 Jul 2024 | 56,47 | -5,33 | -8,62% | 56,47 | 56,47 | 56,47 | 11 |
16 Jul 2024 | 61,80 | -0,48 | -0,77% | 60,86 | 65,885 | 60,86 | 150 |
15 Jul 2024 | 62,28 | -2,02 | -3,13% | 63,17 | 64,885 | 62,275 | 67 |
12 Jul 2024 | 64,295 | 1,30 | 2,06% | 64,295 | 64,295 | 64,295 | 11 |
11 Jul 2024 | 62,995 | -3,90 | -5,83% | 62,995 | 62,995 | 62,995 | 23 |
10 Jul 2024 | 66,895 | -2,32 | -3,34% | 68,11 | 69,665 | 66,23 | 12 |
09 Jul 2024 | 69,21 | 0,73 | 1,07% | 69,21 | 69,21 | 69,21 | 10 |
08 Jul 2024 | 68,48 | 0,10 | 0,15% | 68,04 | 69,93 | 67,19 | 4 |
05 Jul 2024 | 68,38 | 0,96 | 1,42% | 67,81 | 68,42 | 67,81 | 10 |
04 Jul 2024 | 67,42 | 0,78 | 1,18% | 67,42 | 67,42 | 67,42 | 0 |
03 Jul 2024 | 66,635 | -0,37 | -0,55% | 66,635 | 66,635 | 66,635 | 36 |
02 Jul 2024 | 67,005 | 1,67 | 2,56% | 67,005 | 67,005 | 67,005 | 69 |
01 Jul 2024 | 65,33 | -0,02 | -0,03% | 62,87 | 66,01 | 62,28 | 428 |
28 Jun 2024 | 65,35 | -0,15 | -0,23% | 68,06 | 69,69 | 65,20 | 27 |
27 Jun 2024 | 65,50 | 4,16 | 6,77% | 62,92 | 66,845 | 62,92 | 27 |
26 Jun 2024 | 61,345 | 2,53 | 4,29% | 60,11 | 62,225 | 59,57 | 180 |
25 Jun 2024 | 58,82 | 0,28 | 0,48% | 58,82 | 58,82 | 58,82 | 0 |
24 Jun 2024 | 58,54 | 0,45 | 0,78% | 57,87 | 61,225 | 57,51 | 202 |
21 Jun 2024 | 58,085 | 2,02 | 3,60% | 54,66 | 58,985 | 54,66 | 39 |
20 Jun 2024 | 56,065 | 2,46 | 4,58% | 54,07 | 57,265 | 53,845 | 342 |
19 Jun 2024 | 53,61 | 0,73 | 1,38% | 53,61 | 53,61 | 53,61 | 3 |
18 Jun 2024 | 52,88 | -0,29 | -0,55% | 55,43 | 56,235 | 52,77 | 91 |
17 Jun 2024 | 53,17 | -0,94 | -1,74% | 53,17 | 53,17 | 53,17 | 4 |
14 Jun 2024 | 54,11 | -1,00 | -1,81% | 54,71 | 55,315 | 53,51 | 10 |
13 Jun 2024 | 55,11 | -3,11 | -5,34% | 55,11 | 55,11 | 55,11 | 12 |
12 Jun 2024 | 58,22 | 1,22 | 2,14% | 58,22 | 58,22 | 58,22 | 0 |
11 Jun 2024 | 57,00 | -0,35 | -0,60% | 57,00 | 57,00 | 57,00 | 1 |
10 Jun 2024 | 57,345 | 0,84 | 1,48% | 54,79 | 58,65 | 54,735 | 22 |
07 Jun 2024 | 56,51 | 1,96 | 3,58% | 54,50 | 56,91 | 54,21 | 274 |
06 Jun 2024 | 54,555 | 2,63 | 5,05% | 52,99 | 54,86 | 52,99 | 22 |
05 Jun 2024 | 51,93 | 2,20 | 4,42% | 51,32 | 52,32 | 50,38 | 19 |
04 Jun 2024 | 49,73 | 0,34 | 0,69% | 49,73 | 49,73 | 49,73 | 5 |
03 Jun 2024 | 49,39 | 2,30 | 4,88% | 50,16 | 50,35 | 48,005 | 126 |
31 Mai 2024 | 47,09 | -4,79 | -9,23% | 47,09 | 47,09 | 47,09 | 5 |
30 Mai 2024 | 51,88 | -3,73 | -6,70% | 51,88 | 51,88 | 51,88 | 3 |
29 Mai 2024 | 55,605 | 2,90 | 5,50% | 55,605 | 55,605 | 55,605 | 1 |
28 Mai 2024 | 52,705 | -0,87 | -1,61% | 52,705 | 52,705 | 52,705 | 23 |
24 Mai 2024 | 53,57 | -2,12 | -3,80% | 53,57 | 53,57 | 53,57 | 7 |
23 Mai 2024 | 55,685 | -0,43 | -0,77% | 55,685 | 55,685 | 55,685 | 23 |
22 Mai 2024 | 56,115 | 2,92 | 5,48% | 56,115 | 56,115 | 56,115 | 2 |
21 Mai 2024 | 53,20 | -3,19 | -5,65% | 54,93 | 54,93 | 52,56 | 27 |
20 Mai 2024 | 56,385 | 0,29 | 0,52% | 55,73 | 57,81 | 55,73 | 276 |
17 Mai 2024 | 56,095 | -1,34 | -2,32% | 55,80 | 56,585 | 54,48 | 103 |
16 Mai 2024 | 57,43 | -0,08 | -0,14% | 56,07 | 59,10 | 55,915 | 100 |
15 Mai 2024 | 57,51 | 0,04 | 0,08% | 57,12 | 59,515 | 54,50 | 2 |
14 Mai 2024 | 57,465 | -0,09 | -0,16% | 57,465 | 57,465 | 57,465 | 0 |
13 Mai 2024 | 57,555 | -2,11 | -3,54% | 58,22 | 58,22 | 57,39 | 5 |
10 Mai 2024 | 59,665 | -2,58 | -4,14% | 59,665 | 59,665 | 59,665 | 0 |
09 Mai 2024 | 62,24 | 2,43 | 4,06% | 59,09 | 62,45 | 59,09 | 91 |
08 Mai 2024 | 59,81 | -1,14 | -1,87% | 59,81 | 59,81 | 59,81 | 0 |
07 Mai 2024 | 60,95 | 2,86 | 4,91% | 58,48 | 61,295 | 58,48 | 8 |
03 Mai 2024 | 58,095 | 3,44 | 6,28% | 58,095 | 58,095 | 58,095 | 0 |
02 Mai 2024 | 54,66 | 3,01 | 5,82% | 54,44 | 56,175 | 53,25 | 275 |
01 Mai 2024 | 51,655 | -1,79 | -3,35% | 51,44 | 55,355 | 51,135 | 766 |
30 Abr 2024 | 53,445 | -0,08 | -0,14% | 54,36 | 54,36 | 53,25 | 200 |
29 Abr 2024 | 53,52 | 0,55 | 1,03% | 56,83 | 56,83 | 53,045 | 74 |
26 Abr 2024 | 52,975 | 6,60 | 14,22% | 52,60 | 54,115 | 50,48 | 32 |
25 Abr 2024 | 46,38 | -5,29 | -10,23% | 47,99 | 48,155 | 42,44 | 5 |
24 Abr 2024 | 51,665 | -0,89 | -1,68% | 51,665 | 51,665 | 51,665 | 0 |
23 Abr 2024 | 52,55 | 2,32 | 4,61% | 50,05 | 53,65 | 50,05 | 1 |