Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 3RAC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 3.506,75 | -106,45 | -2,95% | 3.506,75 | 3.506,75 | 3.506,75 | 4 |
| 18 Jul 2024 | 3.613,20 | -210,00 | -5,49% | 3.712,90 | 3.713,05 | 3.611,60 | 364 |
| 17 Jul 2024 | 3.823,20 | 0,00 | 0,00% | 3.823,20 | 3.823,20 | 3.823,20 | 0 |
| 16 Jul 2024 | 3.823,20 | 0,00 | 0,00% | 3.823,20 | 3.823,20 | 3.823,20 | 0 |
| 15 Jul 2024 | 3.823,20 | 0,00 | 0,00% | 3.823,20 | 3.823,20 | 3.823,20 | 0 |
| 12 Jul 2024 | 3.823,20 | 0,00 | 0,00% | 3.823,20 | 3.823,20 | 3.823,20 | 3 |
| 11 Jul 2024 | 3.823,20 | -152,45 | -3,83% | 4.075,10 | 4.090,30 | 3.644,40 | 43 |
| 10 Jul 2024 | 3.975,65 | 116,80 | 3,03% | 3.839,20 | 3.975,75 | 3.828,10 | 5 |
| 09 Jul 2024 | 3.858,85 | -41,05 | -1,05% | 3.859,50 | 3.957,95 | 3.710,95 | 355 |
| 08 Jul 2024 | 3.899,90 | 239,85 | 6,55% | 3.899,90 | 3.899,90 | 3.899,90 | 0 |
| 05 Jul 2024 | 3.660,05 | -178,95 | -4,66% | 3.660,05 | 3.660,05 | 3.660,05 | 0 |
| 04 Jul 2024 | 3.839,00 | 162,75 | 4,43% | 3.839,00 | 3.839,00 | 3.839,00 | 2 |
| 03 Jul 2024 | 3.676,25 | 179,45 | 5,13% | 3.676,25 | 3.676,25 | 3.676,25 | 2 |
| 02 Jul 2024 | 3.496,80 | -24,75 | -0,70% | 3.496,80 | 3.496,80 | 3.496,80 | 0 |
| 01 Jul 2024 | 3.521,55 | 36,95 | 1,06% | 3.521,55 | 3.521,55 | 3.521,55 | 0 |
| 28 Jun 2024 | 3.484,60 | -74,95 | -2,11% | 3.484,60 | 3.484,60 | 3.484,60 | 0 |
| 27 Jun 2024 | 3.559,55 | -218,80 | -5,79% | 3.587,40 | 3.587,40 | 3.532,65 | 69 |
| 26 Jun 2024 | 3.778,35 | -168,55 | -4,27% | 3.778,35 | 3.778,35 | 3.778,35 | 0 |
| 25 Jun 2024 | 3.946,90 | 80,35 | 2,08% | 3.946,90 | 3.946,90 | 3.946,90 | 3 |
| 24 Jun 2024 | 3.866,55 | 177,95 | 4,82% | 3.780,90 | 3.892,20 | 3.697,55 | 31 |
| 21 Jun 2024 | 3.688,60 | -92,60 | -2,45% | 3.625,10 | 3.729,70 | 3.608,00 | 70 |
| 20 Jun 2024 | 3.781,20 | 156,55 | 4,32% | 3.781,20 | 3.781,20 | 3.781,20 | 0 |
| 19 Jun 2024 | 3.624,65 | 37,80 | 1,05% | 3.624,65 | 3.624,65 | 3.624,65 | 0 |
| 18 Jun 2024 | 3.586,85 | -62,25 | -1,71% | 3.586,85 | 3.586,85 | 3.586,85 | 0 |
| 17 Jun 2024 | 3.649,10 | 128,65 | 3,65% | 3.649,10 | 3.649,10 | 3.649,10 | 0 |
| 14 Jun 2024 | 3.520,45 | -168,30 | -4,56% | 3.520,45 | 3.520,45 | 3.520,45 | 0 |
| 13 Jun 2024 | 3.688,75 | -217,00 | -5,56% | 3.688,75 | 3.688,75 | 3.688,75 | 0 |
| 12 Jun 2024 | 3.905,75 | 300,65 | 8,34% | 3.638,80 | 3.912,95 | 3.593,60 | 131 |
| 11 Jun 2024 | 3.605,10 | -43,85 | -1,20% | 3.648,00 | 3.704,75 | 3.555,35 | 78 |
| 10 Jun 2024 | 3.648,95 | 3,90 | 0,11% | 3.648,95 | 3.648,95 | 3.648,95 | 0 |
| 07 Jun 2024 | 3.645,05 | -127,85 | -3,39% | 3.648,40 | 3.731,05 | 3.538,40 | 71 |
| 06 Jun 2024 | 3.772,90 | 74,60 | 2,02% | 3.772,90 | 3.772,90 | 3.772,90 | 0 |
| 05 Jun 2024 | 3.698,30 | 173,00 | 4,91% | 3.437,10 | 3.794,65 | 3.437,10 | 89 |
| 04 Jun 2024 | 3.525,30 | 69,75 | 2,02% | 3.525,30 | 3.525,30 | 3.525,30 | 0 |
| 03 Jun 2024 | 3.455,55 | -25,40 | -0,73% | 3.455,55 | 3.455,55 | 3.455,55 | 0 |
| 31 Mai 2024 | 3.480,95 | -11,20 | -0,32% | 3.480,95 | 3.480,95 | 3.480,95 | 0 |
| 30 Mai 2024 | 3.492,15 | 44,40 | 1,29% | 3.437,40 | 3.540,45 | 3.358,95 | 17 |
| 29 Mai 2024 | 3.447,75 | -110,40 | -3,10% | 3.475,80 | 3.503,45 | 3.411,50 | 131 |
| 28 Mai 2024 | 3.558,15 | -180,45 | -4,83% | 3.803,00 | 3.835,25 | 3.502,15 | 118 |
| 24 Mai 2024 | 3.738,60 | 2,95 | 0,08% | 3.738,60 | 3.738,60 | 3.738,60 | 0 |
| 23 Mai 2024 | 3.735,65 | -21,65 | -0,58% | 3.813,50 | 3.868,00 | 3.617,80 | 11 |
| 22 Mai 2024 | 3.757,30 | 47,10 | 1,27% | 3.757,30 | 3.757,30 | 3.757,30 | 10 |
| 21 Mai 2024 | 3.710,20 | -39,25 | -1,05% | 3.843,20 | 3.843,20 | 3.621,75 | 6 |
| 20 Mai 2024 | 3.749,45 | -115,35 | -2,98% | 3.870,70 | 3.898,70 | 3.746,80 | 32 |
| 17 Mai 2024 | 3.864,80 | 360,40 | 10,28% | 3.833,50 | 3.883,25 | 3.786,70 | 67 |
| 16 Mai 2024 | 3.504,40 | 0,00 | 0,00% | 3.504,40 | 3.504,40 | 3.504,40 | 0 |
| 15 Mai 2024 | 3.504,40 | -69,95 | -1,96% | 3.504,40 | 3.743,85 | 3.504,40 | 13 |
| 14 Mai 2024 | 3.574,35 | 0,00 | 0,00% | 3.574,35 | 3.574,35 | 3.574,35 | 0 |
| 13 Mai 2024 | 3.574,35 | 109,15 | 3,15% | 3.574,35 | 3.574,35 | 3.574,35 | 0 |
| 10 Mai 2024 | 3.465,20 | -125,85 | -3,50% | 3.482,50 | 3.510,50 | 3.412,50 | 180 |
| 09 Mai 2024 | 3.591,05 | 35,25 | 0,99% | 3.591,05 | 3.591,05 | 3.591,05 | 0 |
| 08 Mai 2024 | 3.555,80 | -91,75 | -2,52% | 3.492,20 | 3.687,60 | 3.359,70 | 184 |
| 07 Mai 2024 | 3.647,55 | -589,95 | -13,92% | 4.325,40 | 4.422,60 | 3.289,15 | 403 |
| 03 Mai 2024 | 4.237,50 | 112,25 | 2,72% | 4.224,70 | 4.377,25 | 4.176,75 | 126 |
| 02 Mai 2024 | 4.125,25 | 63,75 | 1,57% | 4.143,20 | 4.201,00 | 4.072,40 | 61 |
| 01 Mai 2024 | 4.061,50 | 0,00 | 0,00% | 4.061,50 | 4.061,50 | 4.061,50 | 0 |
| 30 Abr 2024 | 4.061,50 | 0,00 | 0,00% | 4.061,50 | 4.061,50 | 4.061,50 | 0 |
| 29 Abr 2024 | 4.061,50 | -62,85 | -1,52% | 4.061,60 | 4.087,85 | 3.990,10 | 25 |
| 26 Abr 2024 | 4.124,35 | 210,05 | 5,37% | 4.012,20 | 4.124,35 | 3.811,50 | 95 |
| 25 Abr 2024 | 3.914,30 | -202,55 | -4,92% | 4.219,80 | 4.219,80 | 3.791,75 | 120 |
| 24 Abr 2024 | 4.116,85 | -43,25 | -1,04% | 4.264,20 | 4.264,20 | 4.051,25 | 24 |
| 23 Abr 2024 | 4.160,10 | 395,80 | 10,51% | 4.160,10 | 4.160,10 | 4.160,10 | 0 |
