Cotações Históricas 3LZN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 70,01 | -0,10 | -0,14% | 73,40 | 75,56 | 69,85 | 606 |
27 Jun 2024 | 70,105 | 4,60 | 7,01% | 68,34 | 71,62 | 68,065 | 3.563 |
26 Jun 2024 | 65,51 | 2,54 | 4,03% | 63,29 | 66,15 | 58,705 | 83 |
25 Jun 2024 | 62,97 | 0,18 | 0,29% | 61,06 | 63,19 | 60,60 | 28 |
24 Jun 2024 | 62,79 | 0,71 | 1,15% | 63,20 | 65,735 | 61,76 | 2.181 |
21 Jun 2024 | 62,075 | 2,03 | 3,37% | 60,99 | 63,07 | 60,57 | 551 |
20 Jun 2024 | 60,05 | 2,43 | 4,22% | 58,10 | 61,37 | 57,435 | 306 |
19 Jun 2024 | 57,62 | 0,83 | 1,46% | 57,62 | 57,62 | 57,62 | 26 |
18 Jun 2024 | 56,79 | -0,22 | -0,39% | 60,48 | 61,46 | 56,705 | 293 |
17 Jun 2024 | 57,01 | -0,88 | -1,52% | 57,64 | 58,355 | 56,945 | 24 |
14 Jun 2024 | 57,89 | -1,42 | -2,39% | 58,92 | 62,78 | 56,60 | 90 |
13 Jun 2024 | 59,305 | -3,88 | -6,13% | 62,74 | 62,74 | 59,00 | 55 |
12 Jun 2024 | 63,18 | 2,00 | 3,27% | 61,78 | 63,84 | 61,42 | 275 |
11 Jun 2024 | 61,18 | -0,42 | -0,67% | 61,55 | 62,92 | 60,81 | 397 |
10 Jun 2024 | 61,595 | 0,50 | 0,82% | 59,61 | 62,17 | 58,855 | 281 |
07 Jun 2024 | 61,095 | 1,71 | 2,87% | 60,63 | 61,095 | 58,61 | 365 |
06 Jun 2024 | 59,39 | 2,94 | 5,21% | 58,44 | 59,705 | 56,495 | 1.427 |
05 Jun 2024 | 56,45 | 2,31 | 4,26% | 55,83 | 56,87 | 54,75 | 130 |
04 Jun 2024 | 54,145 | 0,37 | 0,69% | 54,02 | 54,545 | 52,715 | 419 |
03 Jun 2024 | 53,775 | 2,65 | 5,17% | 53,68 | 54,675 | 52,28 | 143 |
31 Mai 2024 | 51,13 | -5,15 | -9,14% | 55,31 | 55,42 | 50,58 | 824 |
30 Mai 2024 | 56,275 | -3,20 | -5,38% | 57,00 | 60,825 | 55,63 | 119 |
29 Mai 2024 | 59,475 | 2,17 | 3,79% | 56,57 | 59,94 | 56,315 | 11 |
28 Mai 2024 | 57,305 | -0,82 | -1,40% | 57,71 | 57,93 | 55,845 | 130 |
24 Mai 2024 | 58,12 | -1,85 | -3,08% | 57,48 | 58,47 | 57,095 | 91 |
23 Mai 2024 | 59,97 | -0,84 | -1,38% | 60,10 | 60,325 | 58,41 | 605 |
22 Mai 2024 | 60,81 | 3,07 | 5,31% | 59,09 | 61,26 | 58,70 | 42 |
21 Mai 2024 | 57,745 | -3,51 | -5,72% | 57,64 | 58,18 | 57,09 | 34 |
20 Mai 2024 | 61,25 | 0,26 | 0,43% | 60,55 | 62,80 | 60,105 | 266 |
17 Mai 2024 | 60,99 | -1,46 | -2,33% | 60,30 | 61,505 | 59,275 | 135 |
16 Mai 2024 | 62,445 | 0,05 | 0,08% | 62,29 | 63,50 | 61,53 | 436 |
15 Mai 2024 | 62,395 | 0,23 | 0,37% | 62,76 | 64,515 | 59,065 | 471 |
14 Mai 2024 | 62,165 | 0,05 | 0,09% | 60,00 | 62,30 | 59,92 | 166 |
13 Mai 2024 | 62,11 | -2,11 | -3,28% | 64,00 | 64,40 | 61,86 | 234 |
10 Mai 2024 | 64,215 | -2,85 | -4,26% | 66,97 | 66,97 | 63,86 | 41 |
09 Mai 2024 | 67,07 | 2,78 | 4,33% | 64,82 | 67,31 | 63,97 | 271 |
08 Mai 2024 | 64,285 | -1,39 | -2,12% | 63,71 | 65,00 | 62,895 | 102 |
07 Mai 2024 | 65,675 | 3,18 | 5,08% | 64,44 | 66,14 | 64,44 | 155 |
03 Mai 2024 | 62,50 | 3,95 | 6,75% | 60,45 | 64,55 | 60,45 | 244 |
02 Mai 2024 | 58,55 | 3,40 | 6,16% | 57,80 | 60,015 | 56,965 | 282 |
01 Mai 2024 | 55,155 | -2,00 | -3,49% | 55,74 | 59,635 | 54,57 | 573 |
30 Abr 2024 | 57,15 | -0,33 | -0,57% | 59,73 | 60,33 | 56,945 | 410 |
29 Abr 2024 | 57,475 | 1,33 | 2,36% | 59,83 | 60,625 | 56,795 | 54 |
26 Abr 2024 | 56,15 | 6,45 | 12,97% | 57,97 | 57,97 | 54,095 | 112 |
25 Abr 2024 | 49,705 | -5,52 | -10,00% | 49,00 | 50,205 | 45,68 | 218 |
24 Abr 2024 | 55,225 | -1,03 | -1,83% | 58,50 | 58,585 | 55,015 | 263 |
23 Abr 2024 | 56,255 | 2,82 | 5,27% | 53,25 | 57,235 | 53,25 | 46 |
22 Abr 2024 | 53,44 | -1,30 | -2,37% | 53,38 | 56,785 | 53,025 | 757 |
19 Abr 2024 | 54,735 | -5,58 | -9,25% | 55,00 | 56,925 | 53,795 | 12 |
18 Abr 2024 | 60,315 | -0,56 | -0,91% | 59,28 | 60,545 | 57,86 | 386 |
17 Abr 2024 | 60,87 | -1,74 | -2,77% | 62,61 | 66,095 | 60,865 | 31 |
16 Abr 2024 | 62,605 | -2,84 | -4,33% | 58,84 | 63,06 | 58,84 | 677 |
15 Abr 2024 | 65,44 | -0,60 | -0,91% | 66,00 | 67,265 | 64,905 | 128 |
12 Abr 2024 | 66,04 | 0,75 | 1,15% | 68,76 | 68,94 | 64,84 | 495 |
11 Abr 2024 | 65,29 | 1,57 | 2,46% | 65,25 | 66,155 | 62,26 | 57 |
10 Abr 2024 | 63,72 | 0,03 | 0,05% | 64,51 | 65,69 | 60,585 | 195 |
09 Abr 2024 | 63,69 | -1,66 | -2,54% | 63,69 | 63,69 | 63,69 | 0 |
08 Abr 2024 | 65,35 | 1,67 | 2,63% | 65,50 | 66,67 | 63,785 | 577 |
05 Abr 2024 | 63,675 | 0,45 | 0,71% | 60,07 | 64,31 | 59,395 | 437 |
04 Abr 2024 | 63,225 | 1,49 | 2,41% | 62,36 | 63,66 | 61,73 | 317 |
03 Abr 2024 | 61,74 | 3,06 | 5,21% | 58,50 | 61,765 | 58,385 | 700 |
02 Abr 2024 | 58,685 | -0,29 | -0,49% | 57,51 | 60,525 | 57,375 | 646 |