Cotações Históricas 3SGE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 8,2013 | -0,21 | -2,54% | 8,2013 | 8,2013 | 8,2013 | 5 |
25 Jun 2024 | 8,415 | -0,38 | -4,28% | 8,415 | 8,415 | 8,415 | 23 |
24 Jun 2024 | 8,7913 | -0,06 | -0,69% | 8,7913 | 8,7913 | 8,7913 | 0 |
21 Jun 2024 | 8,8525 | -0,51 | -5,41% | 8,8525 | 8,8525 | 8,8525 | 6 |
20 Jun 2024 | 9,3588 | 0,12 | 1,34% | 9,3588 | 9,3588 | 9,3588 | 2 |
19 Jun 2024 | 9,235 | -0,11 | -1,16% | 9,235 | 9,235 | 9,235 | 0 |
18 Jun 2024 | 9,3438 | -0,07 | -0,70% | 9,3438 | 9,3438 | 9,3438 | 0 |
17 Jun 2024 | 9,41 | 0,19 | 2,02% | 9,41 | 9,41 | 9,41 | 0 |
14 Jun 2024 | 9,2238 | -0,07 | -0,79% | 9,2238 | 9,2238 | 9,2238 | 0 |
13 Jun 2024 | 9,2975 | 0,29 | 3,22% | 9,2975 | 9,2975 | 9,2975 | 2 |
12 Jun 2024 | 9,0075 | -0,56 | -5,84% | 9,0075 | 9,0075 | 9,0075 | 6 |
11 Jun 2024 | 9,5663 | -0,17 | -1,72% | 9,5663 | 9,5663 | 9,5663 | 0 |
10 Jun 2024 | 9,7338 | 0,59 | 6,45% | 9,7338 | 9,7338 | 9,7338 | 2 |
07 Jun 2024 | 9,1438 | -0,08 | -0,84% | 9,1438 | 9,1438 | 9,1438 | 0 |
06 Jun 2024 | 9,2213 | -0,10 | -1,06% | 9,2213 | 9,2213 | 9,2213 | 0 |
05 Jun 2024 | 9,32 | -0,39 | -4,05% | 9,32 | 9,32 | 9,32 | 1 |
04 Jun 2024 | 9,7137 | -0,06 | -0,63% | 9,7137 | 9,7137 | 9,7137 | 0 |
03 Jun 2024 | 9,775 | -0,44 | -4,26% | 9,775 | 9,775 | 9,775 | 0 |
31 Mai 2024 | 10,21 | 0,48 | 4,97% | 10,21 | 10,21 | 10,21 | 0 |
30 Mai 2024 | 9,7263 | 0,52 | 5,62% | 9,7263 | 9,7263 | 9,7263 | 0 |
29 Mai 2024 | 9,2088 | 0,04 | 0,40% | 9,2088 | 9,2088 | 9,2088 | 0 |
28 Mai 2024 | 9,1725 | -0,14 | -1,49% | 9,1725 | 9,1725 | 9,1725 | 0 |
24 Mai 2024 | 9,3113 | 0,15 | 1,62% | 9,3113 | 9,3113 | 9,3113 | 0 |
23 Mai 2024 | 9,1625 | -0,08 | -0,87% | 9,1625 | 9,1625 | 9,1625 | 0 |
22 Mai 2024 | 9,2425 | 0,27 | 3,02% | 8,975 | 9,3413 | 8,92 | 1 |
21 Mai 2024 | 8,9713 | -0,09 | -0,98% | 8,9713 | 8,9713 | 8,9713 | 0 |
20 Mai 2024 | 9,06 | -0,20 | -2,13% | 9,205 | 9,205 | 8,7813 | 1 |
17 Mai 2024 | 9,2575 | -0,13 | -1,36% | 9,2575 | 9,2575 | 9,2575 | 0 |
16 Mai 2024 | 9,385 | -0,60 | -6,00% | 9,385 | 9,385 | 9,385 | 0 |
15 Mai 2024 | 9,9838 | -0,33 | -3,23% | 9,955 | 10,0063 | 9,87 | 1 |
14 Mai 2024 | 10,3175 | -0,72 | -6,48% | 10,3175 | 10,3175 | 10,3175 | 0 |
13 Mai 2024 | 11,0325 | 0,40 | 3,79% | 11,0325 | 11,0325 | 11,0325 | 0 |
10 Mai 2024 | 10,63 | 0,20 | 1,89% | 10,63 | 10,63 | 10,63 | 0 |
09 Mai 2024 | 10,4325 | 0,11 | 1,07% | 10,595 | 10,685 | 10,185 | 1.415 |
08 Mai 2024 | 10,3225 | 0,14 | 1,37% | 10,345 | 10,5975 | 10,2375 | 1 |
07 Mai 2024 | 10,1825 | -1,02 | -9,06% | 10,1825 | 10,1825 | 10,1825 | 0 |
03 Mai 2024 | 11,1975 | -0,24 | -2,10% | 10,955 | 11,665 | 10,475 | 1.303 |
02 Mai 2024 | 11,4375 | 0,22 | 1,94% | 11,4375 | 11,4375 | 11,4375 | 0 |
01 Mai 2024 | 11,22 | -0,07 | -0,64% | 11,22 | 11,22 | 11,22 | 0 |
30 Abr 2024 | 11,2925 | 0,38 | 3,48% | 11,2925 | 11,2925 | 11,2925 | 0 |
29 Abr 2024 | 10,9125 | 0,71 | 6,93% | 10,61 | 10,975 | 10,51 | 707 |
26 Abr 2024 | 10,205 | -4,45 | -30,38% | 10,205 | 10,205 | 10,205 | 0 |
25 Abr 2024 | 14,6575 | 0,59 | 4,16% | 14,6575 | 14,6575 | 14,6575 | 0 |
24 Abr 2024 | 14,0725 | 0,11 | 0,75% | 14,0725 | 14,0725 | 14,0725 | 0 |
23 Abr 2024 | 13,9675 | -1,09 | -7,24% | 14,61 | 14,61 | 13,905 | 1 |
22 Abr 2024 | 15,0575 | -0,04 | -0,25% | 15,0575 | 15,0575 | 15,0575 | 0 |
19 Abr 2024 | 15,095 | 0,51 | 3,46% | 15,095 | 15,095 | 15,095 | 0 |
18 Abr 2024 | 14,59 | -0,16 | -1,05% | 14,59 | 14,59 | 14,59 | 0 |
17 Abr 2024 | 14,745 | -0,43 | -2,83% | 14,745 | 14,745 | 14,745 | 0 |
16 Abr 2024 | 15,175 | 1,19 | 8,47% | 15,175 | 15,175 | 15,175 | 0 |
15 Abr 2024 | 13,99 | -0,03 | -0,18% | 13,99 | 13,99 | 13,99 | 0 |
12 Abr 2024 | 14,015 | -0,19 | -1,34% | 14,015 | 14,015 | 14,015 | 0 |
11 Abr 2024 | 14,205 | -0,60 | -4,04% | 14,205 | 14,205 | 14,205 | 0 |
10 Abr 2024 | 14,8025 | 0,22 | 1,49% | 14,645 | 14,945 | 14,4675 | 9 |
09 Abr 2024 | 14,585 | -0,15 | -0,98% | 14,585 | 14,585 | 14,585 | 0 |
08 Abr 2024 | 14,73 | -0,73 | -4,74% | 14,73 | 14,73 | 14,73 | 0 |
05 Abr 2024 | 15,4625 | 0,32 | 2,13% | 15,4625 | 15,4625 | 15,4625 | 0 |
04 Abr 2024 | 15,14 | 0,03 | 0,18% | 15,14 | 15,14 | 15,14 | 0 |
03 Abr 2024 | 15,1125 | -0,32 | -2,07% | 15,1125 | 15,1125 | 15,1125 | 0 |
02 Abr 2024 | 15,4325 | -0,80 | -4,91% | 15,4325 | 15,4325 | 15,4325 | 0 |