Cotações Históricas 3SAM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 43,28 | -0,42 | -0,96% | 43,60 | 44,01 | 42,765 | 452.854 |
03 Jul 2024 | 43,70 | -0,63 | -1,42% | 43,70 | 43,70 | 43,70 | 3.167 |
02 Jul 2024 | 44,33 | -1,71 | -3,70% | 45,00 | 45,615 | 43,665 | 16.062 |
01 Jul 2024 | 46,035 | 0,10 | 0,23% | 46,70 | 51,03 | 45,385 | 7.499 |
28 Jun 2024 | 45,93 | -0,06 | -0,13% | 43,60 | 46,295 | 43,065 | 10.352 |
27 Jun 2024 | 45,99 | -3,88 | -7,77% | 47,18 | 47,18 | 44,915 | 266 |
26 Jun 2024 | 49,865 | -1,94 | -3,74% | 49,865 | 49,865 | 49,865 | 4 |
25 Jun 2024 | 51,80 | -0,39 | -0,75% | 54,00 | 54,685 | 51,54 | 9.400 |
24 Jun 2024 | 52,19 | -0,97 | -1,82% | 52,19 | 52,19 | 52,19 | 519 |
21 Jun 2024 | 53,16 | -1,53 | -2,80% | 53,16 | 53,16 | 53,16 | 317 |
20 Jun 2024 | 54,69 | -2,31 | -4,04% | 54,69 | 54,69 | 54,69 | 0 |
19 Jun 2024 | 56,995 | -1,10 | -1,89% | 56,74 | 57,515 | 56,12 | 16.038 |
18 Jun 2024 | 58,095 | 0,28 | 0,48% | 58,095 | 58,095 | 58,095 | 37 |
17 Jun 2024 | 57,815 | 0,84 | 1,47% | 57,815 | 57,815 | 57,815 | 543 |
14 Jun 2024 | 56,975 | 1,64 | 2,95% | 55,54 | 57,395 | 55,005 | 6.742 |
13 Jun 2024 | 55,34 | 3,59 | 6,94% | 55,34 | 55,34 | 55,34 | 600 |
12 Jun 2024 | 51,75 | -2,14 | -3,96% | 51,75 | 51,75 | 51,75 | 184 |
11 Jun 2024 | 53,885 | 0,27 | 0,50% | 52,99 | 54,42 | 52,035 | 3.502 |
10 Jun 2024 | 53,615 | -0,40 | -0,73% | 53,615 | 53,615 | 53,615 | 0 |
07 Jun 2024 | 54,01 | -1,70 | -3,05% | 54,01 | 54,01 | 54,01 | 0 |
06 Jun 2024 | 55,71 | -3,07 | -5,21% | 57,47 | 63,08 | 55,45 | 890 |
05 Jun 2024 | 58,775 | -2,43 | -3,97% | 59,63 | 60,63 | 58,225 | 278 |
04 Jun 2024 | 61,205 | -0,50 | -0,81% | 62,18 | 63,005 | 60,685 | 1.997 |
03 Jun 2024 | 61,705 | -3,14 | -4,85% | 62,89 | 63,90 | 60,795 | 3.942 |
31 Mai 2024 | 64,85 | 5,51 | 9,29% | 60,08 | 66,10 | 60,08 | 4.546 |
30 Mai 2024 | 59,335 | 3,03 | 5,37% | 59,10 | 60,225 | 58,585 | 888 |
29 Mai 2024 | 56,31 | -1,95 | -3,34% | 57,66 | 63,825 | 55,825 | 403 |
28 Mai 2024 | 58,255 | 0,69 | 1,20% | 57,95 | 59,76 | 57,64 | 721 |
24 Mai 2024 | 57,565 | 1,14 | 2,02% | 58,09 | 58,70 | 57,265 | 1.317 |
23 Mai 2024 | 56,425 | 1,37 | 2,49% | 56,425 | 56,425 | 56,425 | 311 |
22 Mai 2024 | 55,055 | -3,02 | -5,20% | 55,96 | 56,265 | 54,665 | 5.623 |
21 Mai 2024 | 58,075 | 3,12 | 5,67% | 55,08 | 61,48 | 51,68 | 1.897 |
20 Mai 2024 | 54,96 | -0,18 | -0,32% | 54,96 | 54,96 | 54,96 | 120 |
17 Mai 2024 | 55,135 | 1,27 | 2,35% | 55,135 | 55,135 | 55,135 | 0 |
16 Mai 2024 | 53,87 | -0,52 | -0,96% | 53,87 | 53,87 | 53,87 | 0 |
15 Mai 2024 | 54,39 | -0,22 | -0,40% | 54,39 | 54,39 | 54,39 | 0 |
14 Mai 2024 | 54,61 | -0,26 | -0,46% | 53,49 | 63,625 | 48,415 | 7.537 |
13 Mai 2024 | 54,865 | 1,56 | 2,92% | 53,00 | 58,855 | 51,825 | 10.986 |
10 Mai 2024 | 53,31 | 2,25 | 4,41% | 53,31 | 53,31 | 53,31 | 0 |
09 Mai 2024 | 51,06 | -2,10 | -3,95% | 51,06 | 51,06 | 51,06 | 0 |
08 Mai 2024 | 53,16 | 1,05 | 2,01% | 52,67 | 54,69 | 52,48 | 5.621 |
07 Mai 2024 | 52,11 | -2,86 | -5,20% | 52,53 | 52,90 | 51,705 | 445 |
03 Mai 2024 | 54,97 | -4,56 | -7,66% | 56,05 | 56,665 | 53,025 | 7.552 |
02 Mai 2024 | 59,53 | -4,09 | -6,43% | 59,82 | 68,125 | 57,765 | 4.620 |
01 Mai 2024 | 63,62 | 1,79 | 2,90% | 60,89 | 73,07 | 56,205 | 39.309 |
30 Abr 2024 | 61,83 | 0,42 | 0,69% | 58,15 | 61,975 | 58,15 | 7.732 |
29 Abr 2024 | 61,405 | -1,60 | -2,54% | 60,46 | 67,215 | 50,60 | 55.961 |
26 Abr 2024 | 63,005 | -8,68 | -12,10% | 61,68 | 66,05 | 61,28 | 4.863 |
25 Abr 2024 | 71,68 | 6,33 | 9,68% | 71,69 | 76,80 | 69,205 | 10.982 |
24 Abr 2024 | 65,355 | 1,05 | 1,62% | 65,355 | 65,355 | 65,355 | 0 |
23 Abr 2024 | 64,31 | -4,15 | -6,06% | 64,31 | 64,31 | 64,31 | 0 |
22 Abr 2024 | 68,455 | 1,89 | 2,83% | 67,60 | 76,355 | 64,33 | 23.503 |
19 Abr 2024 | 66,57 | 6,04 | 9,98% | 66,06 | 67,515 | 63,305 | 29.282 |
18 Abr 2024 | 60,53 | 0,37 | 0,62% | 60,22 | 62,87 | 60,105 | 13.234 |
17 Abr 2024 | 60,16 | 1,53 | 2,61% | 58,62 | 60,16 | 57,53 | 276 |
16 Abr 2024 | 58,63 | 2,71 | 4,84% | 59,23 | 61,01 | 57,985 | 22.514 |
15 Abr 2024 | 55,925 | 0,33 | 0,60% | 56,02 | 63,93 | 47,805 | 4.515 |
12 Abr 2024 | 55,59 | -0,61 | -1,09% | 53,17 | 56,785 | 45,05 | 9.978 |
11 Abr 2024 | 56,20 | -1,05 | -1,83% | 57,40 | 57,415 | 55,10 | 189 |
10 Abr 2024 | 57,245 | 0,39 | 0,69% | 55,57 | 59,98 | 55,565 | 1.342 |
09 Abr 2024 | 56,855 | 1,32 | 2,38% | 56,855 | 56,855 | 56,855 | 0 |
08 Abr 2024 | 55,535 | -1,51 | -2,64% | 56,45 | 57,35 | 53,98 | 1.077 |