Cotações Históricas 3SGF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 8,9075 | -0,18 | -1,95% | 8,9075 | 8,9075 | 8,9075 | 0 |
02 Jul 2024 | 9,085 | -0,33 | -3,48% | 9,085 | 9,085 | 9,085 | 0 |
01 Jul 2024 | 9,4125 | 0,18 | 1,92% | 9,4125 | 9,4125 | 9,4125 | 0 |
28 Jun 2024 | 9,235 | 0,04 | 0,46% | 9,235 | 9,235 | 9,235 | 0 |
27 Jun 2024 | 9,1925 | -0,24 | -2,56% | 9,1925 | 9,1925 | 9,1925 | 0 |
26 Jun 2024 | 9,4338 | -0,32 | -3,23% | 9,4338 | 9,4338 | 9,4338 | 0 |
25 Jun 2024 | 9,7488 | -0,09 | -0,94% | 9,7488 | 9,7488 | 9,7488 | 0 |
24 Jun 2024 | 9,8413 | -0,15 | -1,54% | 9,8413 | 9,8413 | 9,8413 | 0 |
21 Jun 2024 | 9,995 | -0,21 | -2,03% | 9,995 | 9,995 | 9,995 | 0 |
20 Jun 2024 | 10,2025 | 0,05 | 0,52% | 10,2025 | 10,2025 | 10,2025 | 0 |
19 Jun 2024 | 10,15 | 0,00 | 0,00% | 10,15 | 10,15 | 10,15 | 0 |
18 Jun 2024 | 10,15 | 0,04 | 0,42% | 10,15 | 10,15 | 10,15 | 0 |
17 Jun 2024 | 10,1075 | -0,02 | -0,20% | 10,1075 | 10,1075 | 10,1075 | 0 |
14 Jun 2024 | 10,1275 | 0,04 | 0,42% | 10,1275 | 10,1275 | 10,1275 | 0 |
13 Jun 2024 | 10,085 | 0,29 | 2,95% | 9,55 | 10,11 | 9,55 | 5 |
12 Jun 2024 | 9,7963 | -0,84 | -7,89% | 9,885 | 9,885 | 9,7813 | 5 |
11 Jun 2024 | 10,635 | -0,41 | -3,73% | 10,635 | 10,635 | 10,635 | 0 |
10 Jun 2024 | 11,0475 | 0,05 | 0,48% | 11,0475 | 11,0475 | 11,0475 | 0 |
07 Jun 2024 | 10,995 | -0,13 | -1,12% | 10,995 | 10,995 | 10,995 | 0 |
06 Jun 2024 | 11,12 | -0,27 | -2,35% | 11,12 | 11,12 | 11,12 | 0 |
05 Jun 2024 | 11,3875 | -0,57 | -4,77% | 11,3875 | 11,3875 | 11,3875 | 0 |
04 Jun 2024 | 11,9575 | 0,04 | 0,34% | 11,9575 | 11,9575 | 11,9575 | 0 |
03 Jun 2024 | 11,9175 | -0,78 | -6,16% | 11,9175 | 11,9175 | 11,9175 | 0 |
31 Mai 2024 | 12,70 | 0,75 | 6,32% | 12,70 | 12,70 | 12,70 | 0 |
30 Mai 2024 | 11,945 | 0,56 | 4,94% | 11,945 | 11,945 | 11,945 | 0 |
29 Mai 2024 | 11,3825 | -0,10 | -0,89% | 11,3825 | 11,3825 | 11,3825 | 0 |
28 Mai 2024 | 11,485 | -0,03 | -0,24% | 11,485 | 11,485 | 11,485 | 0 |
24 Mai 2024 | 11,5125 | 0,16 | 1,41% | 11,5125 | 11,5125 | 11,5125 | 0 |
23 Mai 2024 | 11,3525 | 0,00 | 0,00% | 11,3525 | 11,3525 | 11,3525 | 0 |
22 Mai 2024 | 11,3525 | -0,14 | -1,22% | 11,3525 | 11,3525 | 11,3525 | 0 |
21 Mai 2024 | 11,4925 | 0,06 | 0,50% | 11,4925 | 11,4925 | 11,4925 | 0 |
20 Mai 2024 | 11,435 | -0,21 | -1,78% | 11,435 | 11,435 | 11,435 | 0 |
17 Mai 2024 | 11,6425 | 0,15 | 1,28% | 11,6425 | 11,6425 | 11,6425 | 0 |
16 Mai 2024 | 11,495 | -0,23 | -1,92% | 11,495 | 11,495 | 11,495 | 0 |
15 Mai 2024 | 11,72 | -0,36 | -2,94% | 11,72 | 11,72 | 11,72 | 0 |
14 Mai 2024 | 12,075 | -0,29 | -2,35% | 12,075 | 12,075 | 12,075 | 0 |
13 Mai 2024 | 12,365 | 0,12 | 0,98% | 12,365 | 12,365 | 12,365 | 0 |
10 Mai 2024 | 12,245 | 0,23 | 1,89% | 12,245 | 12,245 | 12,245 | 0 |
09 Mai 2024 | 12,0175 | -0,17 | -1,37% | 12,0175 | 12,0175 | 12,0175 | 0 |
08 Mai 2024 | 12,185 | 0,05 | 0,41% | 12,185 | 12,185 | 12,185 | 0 |
07 Mai 2024 | 12,135 | -0,73 | -5,69% | 12,135 | 12,135 | 12,135 | 0 |
03 Mai 2024 | 12,8675 | -1,20 | -8,55% | 12,8675 | 12,8675 | 12,8675 | 0 |
02 Mai 2024 | 14,07 | -0,28 | -1,95% | 14,10 | 14,2375 | 13,875 | 140 |
01 Mai 2024 | 14,35 | 0,23 | 1,63% | 14,35 | 14,35 | 14,35 | 0 |
30 Abr 2024 | 14,12 | 0,16 | 1,15% | 14,12 | 14,12 | 14,12 | 0 |
29 Abr 2024 | 13,96 | 0,32 | 2,33% | 13,96 | 13,96 | 13,96 | 0 |
26 Abr 2024 | 13,6425 | -1,98 | -12,65% | 13,6425 | 13,6425 | 13,6425 | 0 |
25 Abr 2024 | 15,6175 | 1,93 | 14,08% | 15,6175 | 15,6175 | 15,6175 | 0 |
24 Abr 2024 | 13,69 | 0,00 | 0,04% | 13,69 | 13,69 | 13,69 | 0 |
23 Abr 2024 | 13,685 | -0,89 | -6,11% | 13,935 | 14,44 | 13,5875 | 1 |
22 Abr 2024 | 14,575 | 0,29 | 2,03% | 14,575 | 14,575 | 14,575 | 0 |
19 Abr 2024 | 14,285 | 1,15 | 8,73% | 14,285 | 14,285 | 14,285 | 0 |
18 Abr 2024 | 13,1375 | -0,19 | -1,43% | 13,1375 | 13,1375 | 13,1375 | 0 |
17 Abr 2024 | 13,3275 | 0,17 | 1,25% | 13,3275 | 13,3275 | 13,3275 | 0 |
16 Abr 2024 | 13,1625 | 0,77 | 6,21% | 13,1625 | 13,1625 | 13,1625 | 0 |
15 Abr 2024 | 12,3925 | 0,18 | 1,47% | 12,3925 | 12,3925 | 12,3925 | 0 |
12 Abr 2024 | 12,2125 | -0,30 | -2,36% | 12,2125 | 12,2125 | 12,2125 | 0 |
11 Abr 2024 | 12,5075 | -0,24 | -1,84% | 12,5075 | 12,5075 | 12,5075 | 0 |
10 Abr 2024 | 12,7425 | -0,06 | -0,49% | 12,7425 | 12,7425 | 12,7425 | 0 |
09 Abr 2024 | 12,805 | 0,32 | 2,54% | 12,805 | 12,805 | 12,805 | 0 |
08 Abr 2024 | 12,4875 | -0,17 | -1,36% | 12,4875 | 12,4875 | 12,4875 | 0 |
05 Abr 2024 | 12,66 | 0,06 | 0,52% | 12,66 | 12,66 | 12,66 | 0 |