Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 3SMS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 15,2025 | -0,05 | -0,33% | 15,2025 | 15,2025 | 15,2025 | 0 |
| 03 Jul 2024 | 15,2525 | -0,35 | -2,23% | 15,2525 | 15,2525 | 15,2525 | 0 |
| 02 Jul 2024 | 15,60 | -0,53 | -3,30% | 15,60 | 15,60 | 15,60 | 0 |
| 01 Jul 2024 | 16,1325 | 0,10 | 0,61% | 16,1325 | 16,1325 | 16,1325 | 0 |
| 28 Jun 2024 | 16,035 | 0,21 | 1,30% | 16,035 | 16,035 | 16,035 | 0 |
| 27 Jun 2024 | 15,83 | -0,17 | -1,09% | 15,83 | 15,83 | 15,83 | 0 |
| 26 Jun 2024 | 16,005 | -0,39 | -2,35% | 16,005 | 16,005 | 16,005 | 1 |
| 25 Jun 2024 | 16,39 | 0,06 | 0,37% | 16,39 | 16,39 | 16,39 | 0 |
| 24 Jun 2024 | 16,33 | -0,26 | -1,54% | 16,425 | 16,7325 | 16,03 | 3 |
| 21 Jun 2024 | 16,585 | -0,41 | -2,38% | 16,585 | 16,585 | 16,585 | 1 |
| 20 Jun 2024 | 16,99 | 0,52 | 3,17% | 16,99 | 16,99 | 16,99 | 0 |
| 19 Jun 2024 | 16,4675 | -0,30 | -1,80% | 16,35 | 16,6075 | 16,265 | 3 |
| 18 Jun 2024 | 16,77 | -0,23 | -1,35% | 16,77 | 16,77 | 16,77 | 1 |
| 17 Jun 2024 | 17,00 | -0,21 | -1,19% | 17,00 | 17,00 | 17,00 | 0 |
| 14 Jun 2024 | 17,205 | 0,11 | 0,67% | 17,205 | 17,205 | 17,205 | 0 |
| 13 Jun 2024 | 17,09 | -0,57 | -3,21% | 17,09 | 17,09 | 17,09 | 0 |
| 12 Jun 2024 | 17,6575 | -1,31 | -6,91% | 17,6575 | 17,6575 | 17,6575 | 0 |
| 11 Jun 2024 | 18,9675 | -0,13 | -0,68% | 18,9675 | 18,9675 | 18,9675 | 0 |
| 10 Jun 2024 | 19,0975 | -0,27 | -1,37% | 19,0975 | 19,0975 | 19,0975 | 0 |
| 07 Jun 2024 | 19,3625 | -0,46 | -2,32% | 19,3625 | 19,3625 | 19,3625 | 0 |
| 06 Jun 2024 | 19,8225 | -0,17 | -0,84% | 19,415 | 19,85 | 19,30 | 20 |
| 05 Jun 2024 | 19,99 | -1,24 | -5,83% | 19,99 | 19,99 | 19,99 | 0 |
| 04 Jun 2024 | 21,2275 | 0,04 | 0,19% | 20,89 | 21,6775 | 20,89 | 59 |
| 03 Jun 2024 | 21,1875 | -0,82 | -3,73% | 21,1875 | 21,1875 | 21,1875 | 0 |
| 31 Mai 2024 | 22,0075 | 1,80 | 8,89% | 22,0075 | 22,0075 | 22,0075 | 0 |
| 30 Mai 2024 | 20,21 | 1,32 | 6,96% | 20,21 | 20,21 | 20,21 | 0 |
| 29 Mai 2024 | 18,895 | -0,09 | -0,49% | 18,895 | 18,895 | 18,895 | 0 |
| 28 Mai 2024 | 18,9875 | 0,15 | 0,77% | 18,79 | 19,1775 | 18,255 | 90 |
| 24 Mai 2024 | 18,8425 | 0,32 | 1,74% | 18,8425 | 18,8425 | 18,8425 | 0 |
| 23 Mai 2024 | 18,52 | -0,07 | -0,35% | 18,53 | 18,7925 | 18,1525 | 31 |
| 22 Mai 2024 | 18,585 | -0,20 | -1,08% | 18,585 | 18,585 | 18,585 | 0 |
| 21 Mai 2024 | 18,7875 | -0,71 | -3,62% | 18,7875 | 18,7875 | 18,7875 | 0 |
| 20 Mai 2024 | 19,4925 | -0,67 | -3,31% | 19,4925 | 19,4925 | 19,4925 | 18 |
| 17 Mai 2024 | 20,16 | 0,64 | 3,25% | 20,16 | 20,16 | 20,16 | 10 |
| 16 Mai 2024 | 19,525 | -0,41 | -2,04% | 19,72 | 19,99 | 19,1275 | 63 |
| 15 Mai 2024 | 19,9325 | -1,08 | -5,14% | 19,9325 | 19,9325 | 19,9325 | 0 |
| 14 Mai 2024 | 21,0125 | -0,11 | -0,53% | 21,0125 | 21,0125 | 21,0125 | 0 |
| 13 Mai 2024 | 21,125 | 0,02 | 0,07% | 21,125 | 21,125 | 21,125 | 0 |
| 10 Mai 2024 | 21,11 | -0,20 | -0,93% | 21,11 | 21,11 | 21,11 | 0 |
| 09 Mai 2024 | 21,3075 | -0,04 | -0,20% | 21,3075 | 21,3075 | 21,3075 | 0 |
| 08 Mai 2024 | 21,35 | 0,07 | 0,32% | 21,35 | 21,35 | 21,35 | 0 |
| 07 Mai 2024 | 21,2825 | -1,16 | -5,17% | 21,2825 | 21,2825 | 21,2825 | 0 |
| 03 Mai 2024 | 22,4425 | -1,51 | -6,29% | 22,4425 | 22,4425 | 22,4425 | 0 |
| 02 Mai 2024 | 23,95 | -0,45 | -1,84% | 23,95 | 23,95 | 23,95 | 0 |
| 01 Mai 2024 | 24,40 | 0,26 | 1,08% | 24,40 | 24,40 | 24,40 | 0 |
| 30 Abr 2024 | 24,14 | 0,70 | 3,00% | 24,14 | 24,14 | 24,14 | 0 |
| 29 Abr 2024 | 23,4375 | 1,41 | 6,39% | 23,4375 | 23,4375 | 23,4375 | 0 |
| 26 Abr 2024 | 22,03 | -2,85 | -11,44% | 22,03 | 22,03 | 22,03 | 0 |
| 25 Abr 2024 | 24,875 | 2,61 | 11,72% | 23,475 | 25,355 | 23,15 | 38 |
| 24 Abr 2024 | 22,265 | -0,26 | -1,14% | 22,265 | 22,265 | 22,265 | 0 |
| 23 Abr 2024 | 22,5225 | -1,53 | -6,36% | 23,13 | 23,905 | 22,25 | 1 |
| 22 Abr 2024 | 24,0525 | 0,60 | 2,55% | 23,255 | 24,435 | 23,255 | 30 |
| 19 Abr 2024 | 23,455 | 1,52 | 6,94% | 23,455 | 23,455 | 23,455 | 0 |
| 18 Abr 2024 | 21,9325 | 0,50 | 2,31% | 21,9325 | 21,9325 | 21,9325 | 0 |
| 17 Abr 2024 | 21,4375 | 0,43 | 2,02% | 21,54 | 21,7625 | 20,6625 | 21 |
| 16 Abr 2024 | 21,0125 | 0,88 | 4,36% | 21,0125 | 21,0125 | 21,0125 | 0 |
| 15 Abr 2024 | 20,135 | 0,13 | 0,65% | 20,135 | 20,135 | 20,135 | 0 |
| 12 Abr 2024 | 20,005 | 0,13 | 0,64% | 20,005 | 20,005 | 20,005 | 0 |
| 11 Abr 2024 | 19,8775 | -0,49 | -2,38% | 19,8775 | 19,8775 | 19,8775 | 0 |
| 10 Abr 2024 | 20,3625 | 0,28 | 1,39% | 20,3625 | 20,3625 | 20,3625 | 0 |
| 09 Abr 2024 | 20,0825 | 0,42 | 2,15% | 20,0825 | 20,0825 | 20,0825 | 0 |
| 08 Abr 2024 | 19,66 | -0,23 | -1,14% | 19,66 | 19,66 | 19,66 | 0 |
