Cotações Históricas 3SIS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1,165 | -0,01 | -1,15% | 1,123 | 1,37 | 1,0995 | 482.824 |
09 Mai 2024 | 1,1785 | -0,09 | -7,39% | 1,257 | 1,31 | 1,166 | 101.026 |
08 Mai 2024 | 1,2725 | -0,02 | -1,62% | 1,328 | 1,331 | 1,266 | 6.954 |
07 Mai 2024 | 1,2935 | -0,17 | -11,50% | 1,28 | 1,302 | 1,2675 | 67.633 |
03 Mai 2024 | 1,4615 | 0,06 | 4,10% | 1,417 | 1,488 | 1,3585 | 133.404 |
02 Mai 2024 | 1,404 | -0,01 | -0,39% | 1,438 | 1,5035 | 1,373 | 130.819 |
01 Mai 2024 | 1,4095 | -0,02 | -1,43% | 1,428 | 1,451 | 1,391 | 8.420 |
30 Abr 2024 | 1,43 | 0,11 | 8,70% | 1,377 | 1,4575 | 1,3745 | 223.537 |
29 Abr 2024 | 1,3155 | -0,01 | -0,64% | 1,303 | 1,3535 | 1,285 | 382.899 |
26 Abr 2024 | 1,324 | 0,02 | 1,85% | 1,261 | 1,3395 | 1,242 | 30.180 |
25 Abr 2024 | 1,30 | 0,00 | -0,12% | 1,307 | 1,3335 | 1,2585 | 121.936 |
24 Abr 2024 | 1,3015 | -0,01 | -0,53% | 1,302 | 1,346 | 1,2885 | 32.926 |
23 Abr 2024 | 1,3085 | -0,01 | -0,53% | 1,37 | 1,398 | 1,286 | 219.218 |
22 Abr 2024 | 1,3155 | 0,16 | 13,85% | 1,256 | 1,33 | 1,2335 | 124.554 |
19 Abr 2024 | 1,1555 | -0,02 | -1,53% | 1,161 | 1,178 | 1,143 | 500 |
18 Abr 2024 | 1,1735 | 0,02 | 1,91% | 1,18 | 1,2565 | 1,141 | 14.872 |
17 Abr 2024 | 1,1515 | -0,05 | -4,20% | 1,173 | 1,1855 | 1,122 | 8.603 |
16 Abr 2024 | 1,202 | 0,05 | 4,52% | 1,19 | 1,2325 | 1,1585 | 356.633 |
15 Abr 2024 | 1,15 | 0,05 | 4,97% | 1,167 | 1,2565 | 1,1225 | 112.474 |
12 Abr 2024 | 1,0955 | -0,15 | -12,08% | 1,083 | 1,11 | 0,9945 | 722.445 |
11 Abr 2024 | 1,246 | 0,03 | 2,38% | 1,238 | 1,3745 | 1,1995 | 144.639 |
10 Abr 2024 | 1,217 | -0,04 | -3,45% | 1,21 | 1,29 | 1,1525 | 227.853 |
09 Abr 2024 | 1,2605 | 0,01 | 0,60% | 1,22 | 1,263 | 1,1785 | 62.914 |
08 Abr 2024 | 1,253 | -0,06 | -4,35% | 1,25 | 1,4085 | 1,225 | 130.404 |
05 Abr 2024 | 1,31 | -0,04 | -2,71% | 1,401 | 1,687 | 1,291 | 484.503 |
04 Abr 2024 | 1,3465 | -0,07 | -4,84% | 1,35 | 1,4075 | 1,3405 | 203.286 |
03 Abr 2024 | 1,415 | -0,18 | -11,40% | 1,489 | 1,7285 | 1,3815 | 885.024 |
02 Abr 2024 | 1,597 | -0,19 | -10,71% | 1,622 | 1,678 | 1,5545 | 329.614 |
28 Mar 2024 | 1,7885 | -0,06 | -3,25% | 1,877 | 1,902 | 1,7645 | 42.477 |
27 Mar 2024 | 1,8485 | -0,02 | -0,96% | 1,88 | 1,8875 | 1,8205 | 17.590 |
26 Mar 2024 | 1,8665 | 0,06 | 3,49% | 1,791 | 1,8855 | 1,7805 | 54.611 |
25 Mar 2024 | 1,8035 | 0,00 | -0,19% | 1,812 | 1,8225 | 1,768 | 7.634 |
22 Mar 2024 | 1,807 | 0,01 | 0,70% | 1,84 | 1,854 | 1,7535 | 105.617 |
21 Mar 2024 | 1,7945 | 0,03 | 1,79% | 1,609 | 1,822 | 1,6045 | 305.004 |
20 Mar 2024 | 1,763 | 0,01 | 0,48% | 1,776 | 1,799 | 1,7305 | 32.133 |
19 Mar 2024 | 1,7545 | 0,03 | 1,47% | 1,744 | 1,797 | 1,7355 | 236.343 |
18 Mar 2024 | 1,729 | 0,07 | 4,28% | 1,722 | 1,743 | 1,669 | 355.672 |
15 Mar 2024 | 1,658 | -0,12 | -6,67% | 1,729 | 1,7445 | 1,6405 | 108.189 |
14 Mar 2024 | 1,7765 | 0,02 | 1,31% | 1,747 | 1,856 | 1,715 | 183.868 |
13 Mar 2024 | 1,7535 | -0,17 | -8,98% | 1,925 | 1,9325 | 1,745 | 370.224 |
12 Mar 2024 | 1,9265 | 0,06 | 3,35% | 1,88 | 1,9705 | 1,814 | 585.760 |
11 Mar 2024 | 1,864 | -0,05 | -2,46% | 1,89 | 1,911 | 1,8505 | 62.509 |
08 Mar 2024 | 1,911 | 0,04 | 2,27% | 1,863 | 1,9295 | 1,8195 | 138.216 |
07 Mar 2024 | 1,8685 | -0,06 | -2,86% | 1,933 | 2,0395 | 1,8525 | 111.144 |
06 Mar 2024 | 1,9235 | -0,11 | -5,32% | 2,05 | 2,076 | 1,914 | 132.253 |
05 Mar 2024 | 2,0315 | -0,01 | -0,71% | 2,018 | 2,0675 | 1,914 | 228.082 |
04 Mar 2024 | 2,046 | -0,19 | -8,68% | 2,216 | 2,238 | 2,032 | 93.919 |
01 Mar 2024 | 2,2405 | -0,16 | -6,47% | 2,389 | 2,427 | 2,2155 | 18.162 |
29 Fev 2024 | 2,3955 | -0,06 | -2,40% | 2,347 | 2,4045 | 2,3205 | 41.081 |
28 Fev 2024 | 2,4545 | 0,03 | 1,28% | 2,464 | 2,5035 | 2,4015 | 64.663 |
27 Fev 2024 | 2,4235 | 0,01 | 0,23% | 2,38 | 2,457 | 2,345 | 15.201 |
26 Fev 2024 | 2,418 | 0,10 | 4,47% | 2,418 | 2,418 | 2,418 | 0 |
23 Fev 2024 | 2,3145 | -0,02 | -0,94% | 2,381 | 2,406 | 2,3015 | 5.292 |
22 Fev 2024 | 2,3365 | 0,04 | 1,74% | 2,238 | 2,3445 | 2,2165 | 16.126 |
21 Fev 2024 | 2,2965 | 0,05 | 2,09% | 2,226 | 2,3255 | 2,2105 | 19.100 |
20 Fev 2024 | 2,2495 | -0,01 | -0,46% | 2,25 | 2,266 | 2,199 | 8.575 |
19 Fev 2024 | 2,26 | 0,07 | 2,98% | 2,214 | 2,282 | 2,201 | 10.841 |
16 Fev 2024 | 2,1945 | -0,14 | -5,82% | 2,1945 | 2,1945 | 2,1945 | 0 |
15 Fev 2024 | 2,33 | -0,14 | -5,48% | 2,375 | 2,5125 | 2,245 | 21.836 |
14 Fev 2024 | 2,465 | -0,11 | -4,27% | 2,601 | 2,637 | 2,4575 | 12.027 |
13 Fev 2024 | 2,575 | 0,19 | 7,79% | 2,53 | 2,5955 | 2,521 | 9.133 |