Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3SAA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 100,995 | -0,40 | -0,39% | 101,17 | 103,60 | 97,115 | 10.558 |
| 18 Jul 2024 | 101,395 | 7,16 | 7,60% | 91,38 | 101,64 | 91,215 | 5.494 |
| 17 Jul 2024 | 94,235 | 5,87 | 6,64% | 92,02 | 96,26 | 90,705 | 10.182 |
| 16 Jul 2024 | 88,365 | 1,91 | 2,20% | 88,17 | 89,635 | 86,105 | 2.976 |
| 15 Jul 2024 | 86,46 | -4,20 | -4,63% | 89,48 | 90,92 | 84,695 | 13.729 |
| 12 Jul 2024 | 90,66 | -7,04 | -7,20% | 96,47 | 97,075 | 90,02 | 14.849 |
| 11 Jul 2024 | 97,695 | 4,39 | 4,70% | 91,23 | 98,055 | 89,525 | 81.786 |
| 10 Jul 2024 | 93,305 | -4,25 | -4,36% | 96,00 | 96,825 | 92,47 | 39.023 |
| 09 Jul 2024 | 97,555 | -1,53 | -1,54% | 98,14 | 98,20 | 95,465 | 5.800 |
| 08 Jul 2024 | 99,08 | -2,64 | -2,59% | 98,33 | 103,245 | 97,16 | 14.101 |
| 05 Jul 2024 | 101,715 | -5,46 | -5,09% | 106,51 | 108,045 | 100,83 | 144 |
| 04 Jul 2024 | 107,175 | -1,53 | -1,41% | 107,175 | 107,175 | 107,175 | 290 |
| 03 Jul 2024 | 108,705 | -1,61 | -1,45% | 107,36 | 110,14 | 106,88 | 8.731 |
| 02 Jul 2024 | 110,31 | -7,79 | -6,60% | 115,14 | 117,345 | 109,08 | 20.796 |
| 01 Jul 2024 | 118,10 | -1,63 | -1,36% | 118,10 | 118,10 | 118,10 | 4.731 |
| 28 Jun 2024 | 119,73 | -2,14 | -1,76% | 119,73 | 119,73 | 119,73 | 2.376 |
| 27 Jun 2024 | 121,87 | 0,22 | 0,18% | 121,87 | 121,87 | 121,87 | 1.462 |
| 26 Jun 2024 | 121,65 | -5,81 | -4,56% | 127,51 | 127,76 | 120,67 | 6.455 |
| 25 Jun 2024 | 127,46 | 5,22 | 4,27% | 127,46 | 127,46 | 127,46 | 413 |
| 24 Jun 2024 | 122,24 | -3,75 | -2,97% | 130,72 | 133,145 | 121,675 | 8.017 |
| 21 Jun 2024 | 125,985 | -1,78 | -1,39% | 125,985 | 125,985 | 125,985 | 2.940 |
| 20 Jun 2024 | 127,765 | 9,64 | 8,16% | 127,21 | 128,035 | 125,855 | 2.773 |
| 19 Jun 2024 | 118,13 | -1,32 | -1,10% | 118,13 | 118,13 | 118,13 | 375 |
| 18 Jun 2024 | 119,445 | 3,18 | 2,74% | 114,71 | 120,91 | 112,60 | 23.608 |
| 17 Jun 2024 | 116,26 | -4,85 | -4,00% | 121,91 | 122,59 | 114,615 | 30.366 |
| 14 Jun 2024 | 121,105 | 0,51 | 0,42% | 117,89 | 122,865 | 117,89 | 51.440 |
| 13 Jun 2024 | 120,595 | 8,82 | 7,89% | 118,76 | 122,645 | 114,90 | 69.064 |
| 12 Jun 2024 | 111,775 | -28,20 | -20,15% | 136,67 | 136,67 | 110,775 | 47.120 |
| 11 Jun 2024 | 139,975 | -23,73 | -14,50% | 172,28 | 174,10 | 139,83 | 70.556 |
| 10 Jun 2024 | 163,705 | -0,01 | -0,01% | 161,56 | 165,67 | 160,685 | 1.092 |
| 07 Jun 2024 | 163,715 | 1,35 | 0,83% | 161,73 | 169,215 | 161,73 | 190 |
| 06 Jun 2024 | 162,36 | 0,61 | 0,38% | 163,21 | 163,445 | 160,895 | 278 |
| 05 Jun 2024 | 161,75 | -5,06 | -3,03% | 164,29 | 164,69 | 161,035 | 1.110 |
| 04 Jun 2024 | 166,81 | 0,27 | 0,16% | 165,01 | 169,75 | 164,81 | 3.474 |
| 03 Jun 2024 | 166,54 | -10,89 | -6,14% | 170,26 | 171,68 | 164,36 | 3.060 |
| 31 Mai 2024 | 177,43 | 3,90 | 2,24% | 177,43 | 177,43 | 177,43 | 0 |
| 30 Mai 2024 | 173,535 | -0,89 | -0,51% | 175,45 | 176,915 | 173,255 | 1.540 |
| 29 Mai 2024 | 174,42 | 1,27 | 0,74% | 177,67 | 180,725 | 171,995 | 2.985 |
| 28 Mai 2024 | 173,145 | -4,38 | -2,47% | 173,08 | 176,78 | 164,225 | 9.538 |
| 24 Mai 2024 | 177,525 | -3,07 | -1,70% | 177,62 | 179,59 | 177,115 | 3.945 |
| 23 Mai 2024 | 180,595 | 7,66 | 4,43% | 180,66 | 183,14 | 175,05 | 4.440 |
| 22 Mai 2024 | 172,935 | 0,29 | 0,17% | 174,38 | 174,38 | 170,955 | 678 |
| 21 Mai 2024 | 172,645 | -2,97 | -1,69% | 172,645 | 172,645 | 172,645 | 120 |
| 20 Mai 2024 | 175,61 | -4,20 | -2,34% | 181,38 | 183,935 | 173,565 | 1.479 |
| 17 Mai 2024 | 179,81 | 0,39 | 0,22% | 179,61 | 181,63 | 177,275 | 1.565 |
| 16 Mai 2024 | 179,42 | -1,16 | -0,64% | 179,42 | 179,42 | 179,42 | 0 |
| 15 Mai 2024 | 180,58 | -9,04 | -4,76% | 179,71 | 181,81 | 179,71 | 1.360 |
| 14 Mai 2024 | 189,615 | -3,67 | -1,90% | 189,69 | 195,90 | 186,29 | 3.537 |
| 13 Mai 2024 | 193,285 | -11,56 | -5,64% | 197,25 | 197,76 | 191,035 | 4.413 |
| 10 Mai 2024 | 204,84 | 2,46 | 1,21% | 197,32 | 206,11 | 196,20 | 2.905 |
| 09 Mai 2024 | 202,385 | -4,86 | -2,35% | 207,70 | 209,115 | 201,615 | 3 |
| 08 Mai 2024 | 207,245 | 0,52 | 0,25% | 207,13 | 210,21 | 202,445 | 43.112 |
| 07 Mai 2024 | 206,725 | 9,91 | 5,04% | 203,78 | 206,725 | 197,245 | 5.171 |
| 03 Mai 2024 | 196,815 | -57,52 | -22,61% | 210,44 | 210,44 | 187,34 | 8.081 |
| 02 Mai 2024 | 254,33 | -2,07 | -0,81% | 250,98 | 258,66 | 247,69 | 2.075 |
| 01 Mai 2024 | 256,40 | 12,00 | 4,91% | 260,72 | 279,845 | 240,225 | 7.473 |
| 30 Abr 2024 | 244,40 | 3,89 | 1,62% | 243,70 | 254,23 | 239,635 | 30 |
| 29 Abr 2024 | 240,51 | -19,69 | -7,57% | 253,48 | 253,555 | 233,815 | 994 |
| 26 Abr 2024 | 260,195 | -9,17 | -3,40% | 258,04 | 261,665 | 257,195 | 1.000 |
| 25 Abr 2024 | 269,36 | -4,70 | -1,71% | 268,71 | 274,04 | 260,49 | 1.920 |
| 24 Abr 2024 | 274,055 | -6,18 | -2,20% | 280,97 | 287,695 | 271,775 | 8 |
| 23 Abr 2024 | 280,23 | -8,51 | -2,95% | 283,82 | 290,795 | 278,47 | 4.645 |
