Cotações Históricas 3SNF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 4,91 | -0,25 | -4,89% | 4,91 | 4,91 | 4,91 | 45 |
05 Jun 2024 | 5,1625 | -0,32 | -5,75% | 5,48 | 5,535 | 5,1137 | 13.708 |
04 Jun 2024 | 5,4775 | 0,11 | 2,05% | 5,4725 | 5,5525 | 5,415 | 377 |
03 Jun 2024 | 5,3675 | -0,09 | -1,56% | 5,285 | 5,4075 | 5,22 | 11 |
31 Mai 2024 | 5,4525 | 0,50 | 10,10% | 5,25 | 5,4538 | 5,1875 | 3.102 |
30 Mai 2024 | 4,9525 | 0,22 | 4,63% | 4,995 | 4,995 | 4,9445 | 1.640 |
29 Mai 2024 | 4,7335 | -0,32 | -6,27% | 5,11 | 5,1537 | 4,6755 | 348 |
28 Mai 2024 | 5,05 | 0,07 | 1,41% | 4,99 | 5,1263 | 4,9035 | 557 |
24 Mai 2024 | 4,98 | -0,29 | -5,41% | 5,075 | 5,075 | 4,9525 | 6.114 |
23 Mai 2024 | 5,265 | 0,15 | 2,91% | 5,35 | 5,3738 | 5,1925 | 31.503 |
22 Mai 2024 | 5,1163 | 0,05 | 1,01% | 5,05 | 5,1988 | 4,9815 | 3.709 |
21 Mai 2024 | 5,065 | -0,48 | -8,57% | 5,335 | 5,39 | 5,0475 | 8.742 |
20 Mai 2024 | 5,54 | -0,27 | -4,63% | 5,79 | 7,7625 | 5,5388 | 718 |
17 Mai 2024 | 5,8088 | -0,14 | -2,31% | 5,75 | 5,8363 | 5,695 | 888 |
16 Mai 2024 | 5,9463 | -0,07 | -1,14% | 5,875 | 7,8588 | 5,84 | 12.652 |
15 Mai 2024 | 6,015 | 0,16 | 2,75% | 5,97 | 6,0638 | 5,6838 | 546 |
14 Mai 2024 | 5,8538 | -0,24 | -4,00% | 5,965 | 6,0563 | 5,7688 | 32.460 |
13 Mai 2024 | 6,0975 | -0,01 | -0,10% | 5,9575 | 6,175 | 5,9225 | 11.744 |
10 Mai 2024 | 6,1038 | 0,19 | 3,19% | 5,6525 | 6,1475 | 5,6525 | 1.949 |
09 Mai 2024 | 5,915 | 0,00 | 0,02% | 6,07 | 6,1975 | 5,90 | 1.769 |
08 Mai 2024 | 5,9138 | -0,33 | -5,29% | 6,355 | 6,4425 | 5,82 | 1.822 |
07 Mai 2024 | 6,2438 | -1,03 | -14,13% | 6,555 | 6,5575 | 6,20 | 2.178 |
03 Mai 2024 | 7,2713 | -0,60 | -7,56% | 7,2713 | 7,2713 | 7,2713 | 0 |
02 Mai 2024 | 7,8663 | -0,64 | -7,55% | 8,215 | 8,3188 | 7,78 | 10.100 |
01 Mai 2024 | 8,5087 | 0,22 | 2,70% | 8,5125 | 8,725 | 8,3163 | 10.004 |
30 Abr 2024 | 8,285 | 0,24 | 2,95% | 8,285 | 8,285 | 8,285 | 0 |
29 Abr 2024 | 8,0475 | -0,05 | -0,62% | 7,8775 | 8,1738 | 7,8775 | 20 |
26 Abr 2024 | 8,0975 | 0,08 | 1,00% | 7,7275 | 8,2075 | 7,7275 | 428 |
25 Abr 2024 | 8,0175 | -0,12 | -1,43% | 8,2875 | 8,6488 | 8,00 | 669 |
24 Abr 2024 | 8,1337 | 0,46 | 5,98% | 8,11 | 8,1925 | 7,9825 | 748 |
23 Abr 2024 | 7,675 | -0,71 | -8,45% | 8,19 | 8,5813 | 7,6638 | 2.889 |
22 Abr 2024 | 8,3837 | 0,19 | 2,32% | 8,3837 | 8,3837 | 8,3837 | 0 |
19 Abr 2024 | 8,1938 | 1,91 | 30,34% | 7,575 | 8,2475 | 7,4888 | 7.519 |
18 Abr 2024 | 6,2863 | -0,17 | -2,65% | 6,32 | 6,6413 | 6,225 | 6.706 |
17 Abr 2024 | 6,4575 | 0,24 | 3,86% | 6,0875 | 6,4638 | 6,0875 | 300 |
16 Abr 2024 | 6,2175 | -0,01 | -0,20% | 6,3325 | 6,4525 | 6,1575 | 5.779 |
15 Abr 2024 | 6,23 | 0,13 | 2,13% | 6,04 | 6,2588 | 5,945 | 796 |
12 Abr 2024 | 6,10 | -0,23 | -3,67% | 6,10 | 6,10 | 6,10 | 0 |
11 Abr 2024 | 6,3325 | -0,09 | -1,40% | 6,3325 | 6,3325 | 6,3325 | 0 |
10 Abr 2024 | 6,4225 | 0,13 | 2,09% | 6,2675 | 6,7363 | 6,2588 | 400 |
09 Abr 2024 | 6,2913 | 0,39 | 6,54% | 6,01 | 6,385 | 5,865 | 400 |
08 Abr 2024 | 5,905 | 0,00 | 0,04% | 5,7875 | 6,025 | 5,715 | 78 |
05 Abr 2024 | 5,9025 | -0,02 | -0,38% | 6,1325 | 6,1325 | 5,8063 | 73 |
04 Abr 2024 | 5,925 | -0,20 | -3,19% | 6,0125 | 6,0125 | 5,8675 | 400 |
03 Abr 2024 | 6,12 | -0,53 | -7,97% | 6,12 | 6,12 | 6,12 | 0 |
02 Abr 2024 | 6,65 | -0,18 | -2,58% | 6,775 | 6,8375 | 6,355 | 69 |
28 Mar 2024 | 6,8263 | 0,43 | 6,64% | 6,8263 | 6,8263 | 6,8263 | 0 |
27 Mar 2024 | 6,4013 | 0,34 | 5,52% | 6,35 | 6,485 | 6,3175 | 2.465 |
26 Mar 2024 | 6,0663 | -0,03 | -0,55% | 6,0663 | 6,0663 | 6,0663 | 0 |
25 Mar 2024 | 6,10 | -0,05 | -0,73% | 6,1825 | 6,2387 | 6,0338 | 123 |
22 Mar 2024 | 6,145 | 0,03 | 0,57% | 6,125 | 6,2088 | 6,06 | 1.841 |
21 Mar 2024 | 6,11 | -0,21 | -3,27% | 5,97 | 6,1663 | 5,9625 | 2.015 |
20 Mar 2024 | 6,3163 | -0,17 | -2,58% | 6,3875 | 6,3913 | 6,235 | 174 |
19 Mar 2024 | 6,4838 | 0,19 | 3,08% | 6,315 | 6,73 | 6,315 | 669 |
18 Mar 2024 | 6,29 | -0,42 | -6,28% | 6,3175 | 6,3175 | 6,1013 | 2.639 |
15 Mar 2024 | 6,7113 | 0,09 | 1,32% | 6,69 | 6,7475 | 6,63 | 353 |
14 Mar 2024 | 6,6238 | -0,08 | -1,23% | 6,5475 | 6,805 | 6,3363 | 322 |
13 Mar 2024 | 6,7063 | -0,13 | -1,94% | 6,5825 | 6,7238 | 6,525 | 2.349 |
12 Mar 2024 | 6,8388 | -0,01 | -0,15% | 6,8575 | 6,8575 | 6,825 | 2.100 |
11 Mar 2024 | 6,8488 | 0,04 | 0,66% | 6,675 | 6,93 | 6,5863 | 4.000 |