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 3QQE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 15,6995 | -0,25 | -1,56% | 16,013 | 18,4135 | 13,2355 | 106 |
| 29 Abr 2024 | 15,948 | 0,05 | 0,33% | 16,105 | 18,674 | 13,5435 | 104 |
| 26 Abr 2024 | 15,8955 | 1,21 | 8,23% | 15,8955 | 15,8955 | 15,8955 | 0 |
| 25 Abr 2024 | 14,6865 | -0,72 | -4,67% | 14,6865 | 14,6865 | 14,6865 | 0 |
| 24 Abr 2024 | 15,4055 | 0,21 | 1,41% | 15,4055 | 15,4055 | 15,4055 | 0 |
| 23 Abr 2024 | 15,1915 | 0,88 | 6,12% | 14,812 | 17,3975 | 12,583 | 320 |
| 22 Abr 2024 | 14,3155 | -0,36 | -2,48% | 14,3155 | 14,3155 | 14,3155 | 0 |
| 19 Abr 2024 | 14,6795 | -0,99 | -6,34% | 15,138 | 17,565 | 12,2285 | 404 |
| 18 Abr 2024 | 15,6735 | -0,08 | -0,52% | 15,6735 | 15,6735 | 15,6735 | 0 |
| 17 Abr 2024 | 15,756 | -0,49 | -3,03% | 16,135 | 18,8925 | 13,3935 | 450 |
| 16 Abr 2024 | 16,249 | -0,80 | -4,71% | 16,249 | 16,249 | 16,249 | 0 |
| 15 Abr 2024 | 17,0525 | -0,13 | -0,76% | 17,118 | 20,023 | 14,409 | 3.542 |
| 12 Abr 2024 | 17,1825 | 0,13 | 0,77% | 17,1825 | 17,1825 | 17,1825 | 0 |
| 11 Abr 2024 | 17,0515 | -0,05 | -0,29% | 17,0515 | 17,0515 | 17,0515 | 0 |
| 10 Abr 2024 | 17,101 | 0,33 | 1,99% | 17,218 | 19,6635 | 13,9445 | 21 |
| 09 Abr 2024 | 16,7675 | -0,27 | -1,57% | 16,7675 | 16,7675 | 16,7675 | 0 |
| 08 Abr 2024 | 17,0345 | 0,06 | 0,35% | 16,959 | 19,7695 | 14,344 | 5 |
| 05 Abr 2024 | 16,975 | -0,55 | -3,12% | 16,975 | 16,975 | 16,975 | 0 |
| 04 Abr 2024 | 17,5225 | 0,13 | 0,73% | 17,424 | 20,1375 | 14,93 | 136 |
| 03 Abr 2024 | 17,395 | 0,40 | 2,34% | 17,395 | 17,395 | 17,395 | 0 |
| 02 Abr 2024 | 16,997 | -0,57 | -3,22% | 17,197 | 20,267 | 14,295 | 13 |
| 28 Mar 2024 | 17,563 | 0,20 | 1,14% | 17,563 | 17,563 | 17,563 | 0 |
| 27 Mar 2024 | 17,3645 | -0,36 | -2,03% | 17,3645 | 17,3645 | 17,3645 | 0 |
| 26 Mar 2024 | 17,724 | 0,11 | 0,61% | 17,724 | 17,724 | 17,724 | 0 |
| 25 Mar 2024 | 17,617 | -0,14 | -0,77% | 17,354 | 20,1755 | 14,765 | 1.534 |
| 22 Mar 2024 | 17,753 | -0,33 | -1,84% | 17,753 | 17,753 | 17,753 | 0 |
| 21 Mar 2024 | 18,085 | 1,19 | 7,07% | 18,085 | 18,085 | 18,085 | 0 |
| 20 Mar 2024 | 16,8905 | 0,24 | 1,46% | 16,8905 | 16,8905 | 16,8905 | 0 |
| 19 Mar 2024 | 16,647 | -0,24 | -1,41% | 16,647 | 16,647 | 16,647 | 0 |
| 18 Mar 2024 | 16,885 | 0,67 | 4,16% | 16,494 | 19,5445 | 13,998 | 86 |
| 15 Mar 2024 | 16,2105 | -0,95 | -5,56% | 16,2105 | 16,2105 | 16,2105 | 0 |
| 14 Mar 2024 | 17,164 | 0,25 | 1,45% | 17,109 | 19,6995 | 14,1355 | 502 |
| 13 Mar 2024 | 16,9185 | -0,45 | -2,57% | 17,366 | 19,7955 | 14,3125 | 613 |
| 12 Mar 2024 | 17,3655 | 0,70 | 4,20% | 16,924 | 19,83 | 14,106 | 20 |
| 11 Mar 2024 | 16,666 | -0,58 | -3,34% | 16,807 | 19,336 | 13,935 | 1.671 |
| 08 Mar 2024 | 17,2415 | -0,30 | -1,74% | 17,677 | 20,414 | 14,7395 | 178 |
| 07 Mar 2024 | 17,546 | 0,49 | 2,90% | 17,546 | 17,546 | 17,546 | 0 |
| 06 Mar 2024 | 17,052 | 0,32 | 1,93% | 16,927 | 19,6505 | 14,2615 | 1.762 |
| 05 Mar 2024 | 16,7285 | -0,99 | -5,60% | 17,703 | 19,7435 | 14,064 | 15 |
| 04 Mar 2024 | 17,72 | 0,18 | 1,03% | 17,72 | 17,72 | 17,72 | 0 |
| 01 Mar 2024 | 17,539 | 0,64 | 3,78% | 17,322 | 20,0435 | 14,7045 | 15 |
| 29 Fev 2024 | 16,9005 | 0,10 | 0,59% | 16,9005 | 16,9005 | 16,9005 | 0 |
| 28 Fev 2024 | 16,801 | 0,00 | -0,01% | 16,801 | 16,801 | 16,801 | 0 |
| 27 Fev 2024 | 16,803 | -0,14 | -0,84% | 16,762 | 19,4465 | 14,2505 | 61 |
| 26 Fev 2024 | 16,9455 | 0,02 | 0,12% | 16,9455 | 16,9455 | 16,9455 | 0 |
| 23 Fev 2024 | 16,925 | 0,09 | 0,53% | 17,291 | 19,718 | 14,2755 | 1.770 |
| 22 Fev 2024 | 16,836 | 1,26 | 8,07% | 16,806 | 17,1725 | 16,361 | 50 |
| 21 Fev 2024 | 15,5785 | -0,21 | -1,32% | 15,5785 | 15,5785 | 15,5785 | 0 |
| 20 Fev 2024 | 15,7865 | -0,67 | -4,08% | 15,7865 | 15,7865 | 15,7865 | 0 |
| 19 Fev 2024 | 16,4585 | -0,23 | -1,37% | 16,4585 | 16,4585 | 16,4585 | 0 |
| 16 Fev 2024 | 16,6865 | 0,10 | 0,60% | 16,927 | 17,139 | 16,075 | 78 |
| 15 Fev 2024 | 16,5875 | 0,16 | 0,95% | 16,833 | 17,218 | 16,147 | 205 |
| 14 Fev 2024 | 16,431 | 0,00 | -0,02% | 16,38 | 16,999 | 16,0195 | 21 |
| 13 Fev 2024 | 16,435 | -0,88 | -5,10% | 16,552 | 16,814 | 15,586 | 922 |
| 12 Fev 2024 | 17,3185 | 0,31 | 1,83% | 17,062 | 17,599 | 16,713 | 88 |
| 09 Fev 2024 | 17,007 | 0,30 | 1,82% | 17,007 | 17,007 | 17,007 | 0 |
| 08 Fev 2024 | 16,7035 | 0,12 | 0,72% | 16,7035 | 16,7035 | 16,7035 | 0 |
| 07 Fev 2024 | 16,584 | 0,47 | 2,89% | 16,642 | 16,9165 | 16,265 | 22 |
| 06 Fev 2024 | 16,1175 | 0,09 | 0,56% | 16,1175 | 16,1175 | 16,1175 | 0 |
| 05 Fev 2024 | 16,0275 | -0,08 | -0,51% | 16,0275 | 16,0275 | 16,0275 | 0 |
| 02 Fev 2024 | 16,109 | 1,10 | 7,29% | 15,855 | 16,5225 | 14,919 | 71 |
| 01 Fev 2024 | 15,014 | -0,15 | -0,99% | 15,014 | 15,014 | 15,014 | 0 |
