Cotações Históricas 3SPA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 11,2675 | -0,66 | -5,53% | 12,06 | 12,2425 | 11,08 | 81 |
01 Jul 2024 | 11,9275 | -0,40 | -3,26% | 11,9275 | 11,9275 | 11,9275 | 2 |
28 Jun 2024 | 12,33 | -1,04 | -7,80% | 12,66 | 12,66 | 12,2675 | 43 |
27 Jun 2024 | 13,3725 | -0,82 | -5,74% | 13,3725 | 13,3725 | 13,3725 | 282 |
26 Jun 2024 | 14,1875 | 0,14 | 1,01% | 13,73 | 14,375 | 13,73 | 198 |
25 Jun 2024 | 14,045 | -0,95 | -6,35% | 15,06 | 15,1125 | 13,91 | 174 |
24 Jun 2024 | 14,9975 | 0,28 | 1,92% | 15,405 | 16,5525 | 14,745 | 636 |
21 Jun 2024 | 14,715 | 2,91 | 24,60% | 14,715 | 14,715 | 14,715 | 4 |
20 Jun 2024 | 11,81 | -0,76 | -6,05% | 11,595 | 12,3225 | 11,2925 | 31 |
19 Jun 2024 | 12,57 | -0,69 | -5,22% | 12,57 | 12,57 | 12,57 | 1 |
18 Jun 2024 | 13,2625 | -2,84 | -17,62% | 13,71 | 13,9025 | 12,9875 | 10 |
17 Jun 2024 | 16,10 | -1,33 | -7,60% | 16,20 | 17,175 | 15,92 | 6 |
14 Jun 2024 | 17,425 | 0,43 | 2,50% | 17,425 | 17,425 | 17,425 | 35 |
13 Jun 2024 | 17,00 | 1,28 | 8,11% | 16,15 | 17,425 | 15,725 | 5 |
12 Jun 2024 | 15,725 | -1,70 | -9,76% | 16,15 | 16,15 | 15,725 | 17 |
11 Jun 2024 | 17,425 | -0,85 | -4,65% | 17,425 | 17,425 | 17,425 | 5 |
10 Jun 2024 | 18,275 | 0,85 | 4,88% | 18,275 | 18,275 | 18,275 | 41 |
07 Jun 2024 | 17,425 | 0,85 | 5,13% | 17,425 | 17,425 | 17,425 | 4 |
06 Jun 2024 | 16,575 | -2,55 | -13,33% | 17,85 | 22,525 | 16,15 | 28 |
05 Jun 2024 | 19,125 | -3,40 | -15,09% | 19,125 | 19,125 | 19,125 | 2 |
04 Jun 2024 | 22,525 | -0,85 | -3,64% | 22,525 | 22,525 | 22,525 | 2 |
03 Jun 2024 | 23,375 | 0,85 | 3,77% | 23,80 | 34,85 | 23,375 | 3.134 |
31 Mai 2024 | 22,525 | -0,85 | -3,64% | 22,525 | 22,525 | 22,525 | 0 |
30 Mai 2024 | 23,375 | -1,70 | -6,78% | 23,375 | 23,375 | 23,375 | 4 |
29 Mai 2024 | 25,075 | 0,85 | 3,51% | 25,075 | 25,075 | 25,075 | 78 |
28 Mai 2024 | 24,225 | -0,43 | -1,72% | 24,225 | 24,225 | 24,225 | 1 |
24 Mai 2024 | 24,65 | -0,43 | -1,69% | 24,65 | 24,65 | 24,65 | 5 |
23 Mai 2024 | 25,075 | 1,70 | 7,27% | 25,075 | 25,075 | 25,075 | 2 |
22 Mai 2024 | 23,375 | -0,85 | -3,51% | 23,375 | 23,375 | 23,375 | 21 |
21 Mai 2024 | 24,225 | 0,85 | 3,64% | 24,225 | 24,225 | 24,225 | 1 |
20 Mai 2024 | 23,375 | 1,70 | 7,84% | 23,80 | 24,225 | 23,375 | 27 |
17 Mai 2024 | 21,675 | -0,85 | -3,77% | 21,675 | 21,675 | 21,675 | 1 |
16 Mai 2024 | 22,525 | -0,85 | -3,64% | 22,95 | 23,375 | 21,675 | 17 |
15 Mai 2024 | 23,375 | 1,70 | 7,84% | 23,375 | 23,375 | 23,375 | 0 |
14 Mai 2024 | 21,675 | -3,40 | -13,56% | 24,65 | 25,075 | 21,25 | 8 |
13 Mai 2024 | 25,075 | -1,27 | -4,84% | 25,50 | 27,20 | 24,225 | 29 |
10 Mai 2024 | 26,35 | 2,97 | 12,73% | 23,80 | 26,35 | 23,375 | 8 |
09 Mai 2024 | 23,375 | -1,28 | -5,17% | 23,80 | 23,80 | 23,375 | 2 |
08 Mai 2024 | 24,65 | 1,28 | 5,45% | 22,95 | 24,65 | 22,525 | 131 |
07 Mai 2024 | 23,375 | 0,85 | 3,77% | 21,25 | 23,80 | 20,40 | 12 |
03 Mai 2024 | 22,525 | -1,70 | -7,02% | 22,525 | 22,525 | 22,525 | 0 |
02 Mai 2024 | 24,225 | -2,55 | -9,52% | 24,225 | 24,225 | 24,225 | 0 |
01 Mai 2024 | 26,775 | 2,55 | 10,53% | 26,775 | 26,775 | 26,775 | 0 |
30 Abr 2024 | 24,225 | 0,85 | 3,64% | 24,225 | 24,225 | 24,225 | 0 |
29 Abr 2024 | 23,375 | -1,28 | -5,17% | 23,375 | 23,375 | 23,375 | 0 |
26 Abr 2024 | 24,65 | -3,83 | -13,43% | 24,65 | 24,65 | 24,65 | 0 |
25 Abr 2024 | 28,475 | 1,28 | 4,69% | 28,475 | 28,475 | 28,475 | 0 |
24 Abr 2024 | 27,20 | 0,00 | 0,00% | 27,20 | 27,20 | 27,20 | 0 |
23 Abr 2024 | 27,20 | -5,53 | -16,88% | 25,50 | 27,20 | 25,50 | 51 |
22 Abr 2024 | 32,725 | 1,28 | 4,05% | 32,725 | 32,725 | 32,725 | 0 |
19 Abr 2024 | 31,45 | 2,13 | 7,25% | 31,45 | 31,45 | 31,45 | 0 |
18 Abr 2024 | 29,325 | 0,85 | 2,99% | 29,325 | 29,325 | 29,325 | 0 |
17 Abr 2024 | 28,475 | 0,85 | 3,08% | 28,475 | 28,475 | 28,475 | 0 |
16 Abr 2024 | 27,625 | 2,55 | 10,17% | 27,625 | 27,625 | 27,625 | 0 |
15 Abr 2024 | 25,075 | 1,70 | 7,27% | 23,80 | 25,50 | 23,375 | 81 |
12 Abr 2024 | 23,375 | -1,70 | -6,78% | 23,375 | 23,375 | 23,375 | 0 |
11 Abr 2024 | 25,075 | 0,00 | 0,00% | 25,075 | 25,075 | 25,075 | 0 |
10 Abr 2024 | 25,075 | 0,43 | 1,72% | 23,80 | 26,775 | 23,80 | 405 |
09 Abr 2024 | 24,65 | 1,28 | 5,45% | 22,10 | 25,075 | 22,10 | 0 |
08 Abr 2024 | 23,375 | -0,43 | -1,79% | 23,375 | 23,375 | 23,375 | 0 |
05 Abr 2024 | 23,80 | 1,28 | 5,66% | 23,80 | 25,925 | 22,525 | 692 |
04 Abr 2024 | 22,525 | -1,70 | -7,02% | 22,525 | 22,525 | 22,525 | 0 |