Cotações Históricas 3S3E
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 8,3775 | -0,11 | -1,27% | 8,3775 | 8,3775 | 8,3775 | 0 |
27 Jun 2024 | 8,485 | -0,25 | -2,88% | 8,485 | 8,485 | 8,485 | 0 |
26 Jun 2024 | 8,7363 | -0,43 | -4,69% | 8,7363 | 8,7363 | 8,7363 | 0 |
25 Jun 2024 | 9,1663 | -0,08 | -0,87% | 9,1663 | 9,1663 | 9,1663 | 0 |
24 Jun 2024 | 9,2463 | -0,13 | -1,43% | 9,2463 | 9,2463 | 9,2463 | 1 |
21 Jun 2024 | 9,38 | -0,07 | -0,71% | 9,38 | 9,38 | 9,38 | 0 |
20 Jun 2024 | 9,4475 | 0,05 | 0,57% | 9,4475 | 9,4475 | 9,4475 | 1 |
19 Jun 2024 | 9,3938 | 0,00 | 0,00% | 9,3938 | 9,3938 | 9,3938 | 0 |
18 Jun 2024 | 9,3938 | 0,06 | 0,63% | 9,3938 | 9,3938 | 9,3938 | 0 |
17 Jun 2024 | 9,335 | -0,20 | -2,10% | 9,335 | 9,335 | 9,335 | 0 |
14 Jun 2024 | 9,535 | 0,03 | 0,36% | 9,535 | 9,535 | 9,535 | 0 |
13 Jun 2024 | 9,5013 | 0,22 | 2,41% | 9,5013 | 9,5013 | 9,5013 | 0 |
12 Jun 2024 | 9,2775 | -0,97 | -9,47% | 9,2775 | 9,2775 | 9,2775 | 0 |
11 Jun 2024 | 10,2475 | -0,12 | -1,16% | 10,2475 | 10,2475 | 10,2475 | 0 |
10 Jun 2024 | 10,3675 | 0,22 | 2,12% | 10,3675 | 10,3675 | 10,3675 | 0 |
07 Jun 2024 | 10,1525 | -0,02 | -0,22% | 10,1525 | 10,1525 | 10,1525 | 0 |
06 Jun 2024 | 10,175 | -0,28 | -2,63% | 10,175 | 10,175 | 10,175 | 0 |
05 Jun 2024 | 10,45 | -0,39 | -3,60% | 10,45 | 10,45 | 10,45 | 0 |
04 Jun 2024 | 10,84 | 0,16 | 1,50% | 10,84 | 10,84 | 10,84 | 0 |
03 Jun 2024 | 10,68 | -0,69 | -6,09% | 10,68 | 10,68 | 10,68 | 0 |
31 Mai 2024 | 11,3725 | 0,64 | 5,91% | 11,02 | 11,3825 | 10,61 | 15 |
30 Mai 2024 | 10,7375 | 0,31 | 2,92% | 10,7375 | 10,7375 | 10,7375 | 0 |
29 Mai 2024 | 10,4325 | -0,09 | -0,83% | 10,4325 | 10,4325 | 10,4325 | 0 |
28 Mai 2024 | 10,52 | 0,05 | 0,45% | 10,52 | 10,52 | 10,52 | 0 |
24 Mai 2024 | 10,4725 | -0,24 | -2,22% | 10,4725 | 10,4725 | 10,4725 | 0 |
23 Mai 2024 | 10,71 | 0,31 | 2,96% | 10,71 | 10,71 | 10,71 | 0 |
22 Mai 2024 | 10,4025 | -0,11 | -1,02% | 10,4025 | 10,4025 | 10,4025 | 1 |
21 Mai 2024 | 10,51 | -0,17 | -1,57% | 10,51 | 10,51 | 10,51 | 0 |
20 Mai 2024 | 10,6775 | -0,07 | -0,61% | 10,6775 | 10,6775 | 10,6775 | 0 |
17 Mai 2024 | 10,7425 | -0,10 | -0,88% | 10,7425 | 10,7425 | 10,7425 | 0 |
16 Mai 2024 | 10,8375 | -0,13 | -1,16% | 10,8375 | 10,8375 | 10,8375 | 0 |
15 Mai 2024 | 10,965 | -0,07 | -0,61% | 10,965 | 10,965 | 10,965 | 0 |
14 Mai 2024 | 11,0325 | -0,53 | -4,56% | 11,0325 | 11,0325 | 11,0325 | 0 |
13 Mai 2024 | 11,56 | -0,04 | -0,30% | 11,56 | 11,56 | 11,56 | 0 |
10 Mai 2024 | 11,595 | 0,37 | 3,25% | 11,595 | 11,595 | 11,595 | 0 |
09 Mai 2024 | 11,23 | -0,08 | -0,69% | 11,59 | 11,59 | 11,12 | 13 |
08 Mai 2024 | 11,3075 | 0,11 | 0,96% | 11,3075 | 11,3075 | 11,3075 | 0 |
07 Mai 2024 | 11,20 | -0,70 | -5,86% | 11,20 | 11,20 | 11,20 | 0 |
03 Mai 2024 | 11,8975 | -1,09 | -8,36% | 11,8975 | 11,8975 | 11,8975 | 0 |
02 Mai 2024 | 12,9825 | -0,37 | -2,75% | 12,9825 | 12,9825 | 12,9825 | 0 |
01 Mai 2024 | 13,35 | 0,33 | 2,53% | 13,35 | 13,35 | 13,35 | 0 |
30 Abr 2024 | 13,02 | 0,38 | 3,03% | 12,545 | 13,04 | 12,3825 | 33 |
29 Abr 2024 | 12,6375 | -0,52 | -3,95% | 12,6375 | 12,6375 | 12,6375 | 0 |
26 Abr 2024 | 13,1575 | -1,35 | -9,31% | 13,1575 | 13,1575 | 13,1575 | 0 |
25 Abr 2024 | 14,5075 | 1,17 | 8,79% | 14,5075 | 14,5075 | 14,5075 | 0 |
24 Abr 2024 | 13,335 | -0,20 | -1,48% | 13,335 | 13,335 | 13,335 | 0 |
23 Abr 2024 | 13,535 | -1,09 | -7,44% | 13,535 | 13,535 | 13,535 | 0 |
22 Abr 2024 | 14,6225 | 0,56 | 3,98% | 14,6225 | 14,6225 | 14,6225 | 0 |
19 Abr 2024 | 14,0625 | 1,55 | 12,41% | 14,0625 | 14,0625 | 14,0625 | 0 |
18 Abr 2024 | 12,51 | -0,15 | -1,20% | 12,51 | 12,51 | 12,51 | 0 |
17 Abr 2024 | 12,6625 | 0,22 | 1,79% | 12,6625 | 12,6625 | 12,6625 | 0 |
16 Abr 2024 | 12,44 | 0,73 | 6,26% | 12,44 | 12,44 | 12,44 | 0 |
15 Abr 2024 | 11,7075 | 0,32 | 2,81% | 11,7075 | 11,7075 | 11,7075 | 0 |
12 Abr 2024 | 11,3875 | -0,31 | -2,61% | 11,3875 | 11,3875 | 11,3875 | 0 |
11 Abr 2024 | 11,6925 | -0,09 | -0,76% | 11,6925 | 11,6925 | 11,6925 | 0 |
10 Abr 2024 | 11,7825 | 0,15 | 1,29% | 11,7825 | 11,7825 | 11,7825 | 0 |
09 Abr 2024 | 11,6325 | 0,33 | 2,87% | 11,6325 | 11,6325 | 11,6325 | 0 |
08 Abr 2024 | 11,3075 | -0,40 | -3,38% | 11,3075 | 11,3075 | 11,3075 | 0 |
05 Abr 2024 | 11,7025 | 0,29 | 2,52% | 11,7025 | 11,7025 | 11,7025 | 0 |
04 Abr 2024 | 11,415 | -0,50 | -4,16% | 11,415 | 11,415 | 11,415 | 0 |
03 Abr 2024 | 11,91 | -0,78 | -6,17% | 11,91 | 11,91 | 11,91 | 0 |
02 Abr 2024 | 12,6925 | 0,21 | 1,64% | 12,6925 | 12,6925 | 12,6925 | 0 |