Cotações Históricas 3SPE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 7,5538 | -0,11 | -1,42% | 7,5538 | 7,5538 | 7,5538 | 0 |
03 Jul 2024 | 7,6625 | -0,07 | -0,89% | 7,6625 | 7,6625 | 7,6625 | 0 |
02 Jul 2024 | 7,7313 | -0,24 | -2,97% | 7,7313 | 7,7313 | 7,7313 | 0 |
01 Jul 2024 | 7,9675 | -0,05 | -0,62% | 7,9675 | 7,9675 | 7,9675 | 2 |
28 Jun 2024 | 8,0175 | -0,03 | -0,42% | 8,0175 | 8,0175 | 8,0175 | 6 |
27 Jun 2024 | 8,0513 | -0,68 | -7,79% | 8,0513 | 8,0513 | 8,0513 | 46 |
26 Jun 2024 | 8,7313 | -0,35 | -3,89% | 8,7313 | 8,7313 | 8,7313 | 2 |
25 Jun 2024 | 9,085 | -0,07 | -0,72% | 9,085 | 9,085 | 9,085 | 0 |
24 Jun 2024 | 9,1512 | -0,15 | -1,56% | 9,1512 | 9,1512 | 9,1512 | 1 |
21 Jun 2024 | 9,2963 | -0,30 | -3,13% | 9,2963 | 9,2963 | 9,2963 | 0 |
20 Jun 2024 | 9,5963 | -0,40 | -3,97% | 9,5963 | 9,5963 | 9,5963 | 0 |
19 Jun 2024 | 9,9925 | -0,16 | -1,55% | 9,9925 | 9,9925 | 9,9925 | 0 |
18 Jun 2024 | 10,15 | 0,03 | 0,25% | 10,15 | 10,15 | 10,15 | 0 |
17 Jun 2024 | 10,125 | 0,13 | 1,25% | 9,975 | 10,21 | 9,905 | 1.503 |
14 Jun 2024 | 10,00 | 0,28 | 2,88% | 10,00 | 10,00 | 10,00 | 0 |
13 Jun 2024 | 9,72 | 0,66 | 7,26% | 9,72 | 9,72 | 9,72 | 0 |
12 Jun 2024 | 9,0625 | -0,40 | -4,25% | 9,0625 | 9,0625 | 9,0625 | 0 |
11 Jun 2024 | 9,465 | 0,07 | 0,73% | 9,465 | 9,465 | 9,465 | 0 |
10 Jun 2024 | 9,3963 | -0,03 | -0,32% | 9,3963 | 9,3963 | 9,3963 | 0 |
07 Jun 2024 | 9,4263 | -0,23 | -2,37% | 9,4263 | 9,4263 | 9,4263 | 0 |
06 Jun 2024 | 9,655 | -0,54 | -5,30% | 9,655 | 9,655 | 9,655 | 0 |
05 Jun 2024 | 10,195 | -0,43 | -4,07% | 10,195 | 10,195 | 10,195 | 0 |
04 Jun 2024 | 10,6275 | -0,07 | -0,68% | 10,6275 | 10,6275 | 10,6275 | 0 |
03 Jun 2024 | 10,70 | -0,56 | -4,95% | 10,70 | 10,70 | 10,70 | 0 |
31 Mai 2024 | 11,2575 | 0,95 | 9,22% | 11,2575 | 11,2575 | 11,2575 | 2 |
30 Mai 2024 | 10,3075 | 0,55 | 5,64% | 10,3075 | 10,3075 | 10,3075 | 0 |
29 Mai 2024 | 9,7575 | -0,36 | -3,51% | 9,7575 | 9,7575 | 9,7575 | 0 |
28 Mai 2024 | 10,1125 | 0,13 | 1,25% | 10,1125 | 10,1125 | 10,1125 | 0 |
24 Mai 2024 | 9,9875 | 0,13 | 1,34% | 9,9875 | 9,9875 | 9,9875 | 0 |
23 Mai 2024 | 9,855 | 0,29 | 3,06% | 9,855 | 9,855 | 9,855 | 0 |
22 Mai 2024 | 9,5625 | -0,50 | -4,92% | 9,5625 | 9,5625 | 9,5625 | 0 |
21 Mai 2024 | 10,0575 | 0,57 | 6,01% | 10,0575 | 10,0575 | 10,0575 | 2 |
20 Mai 2024 | 9,4875 | -0,03 | -0,26% | 9,4875 | 9,4875 | 9,4875 | 0 |
17 Mai 2024 | 9,5125 | 0,20 | 2,13% | 9,5825 | 9,875 | 9,4288 | 1.130 |
16 Mai 2024 | 9,3138 | 0,02 | 0,23% | 9,3138 | 9,3138 | 9,3138 | 0 |
15 Mai 2024 | 9,2925 | -0,10 | -1,05% | 9,2925 | 9,2925 | 9,2925 | 0 |
14 Mai 2024 | 9,3913 | -0,03 | -0,27% | 9,3913 | 9,3913 | 9,3913 | 0 |
13 Mai 2024 | 9,4163 | 0,27 | 2,98% | 9,4163 | 9,4163 | 9,4163 | 0 |
10 Mai 2024 | 9,1438 | 0,40 | 4,51% | 9,1438 | 9,1438 | 9,1438 | 0 |
09 Mai 2024 | 8,7488 | -0,42 | -4,54% | 8,7488 | 8,7488 | 8,7488 | 0 |
08 Mai 2024 | 9,165 | 0,21 | 2,40% | 9,165 | 9,165 | 9,165 | 0 |
07 Mai 2024 | 8,95 | -0,47 | -5,03% | 8,95 | 8,95 | 8,95 | 0 |
03 Mai 2024 | 9,4238 | -0,81 | -7,90% | 9,685 | 9,825 | 9,1038 | 13 |
02 Mai 2024 | 10,2325 | -0,65 | -5,99% | 10,225 | 10,485 | 9,895 | 100 |
01 Mai 2024 | 10,885 | 0,23 | 2,21% | 10,98 | 11,025 | 10,04 | 2.823 |
30 Abr 2024 | 10,65 | 0,07 | 0,66% | 10,65 | 10,65 | 10,65 | 0 |
29 Abr 2024 | 10,58 | -0,23 | -2,15% | 10,58 | 10,58 | 10,58 | 0 |
26 Abr 2024 | 10,8125 | -1,48 | -12,00% | 10,8125 | 10,8125 | 10,8125 | 0 |
25 Abr 2024 | 12,2875 | 1,10 | 9,81% | 12,2875 | 12,2875 | 12,2875 | 0 |
24 Abr 2024 | 11,19 | 0,19 | 1,70% | 11,19 | 11,19 | 11,19 | 0 |
23 Abr 2024 | 11,0025 | -0,66 | -5,62% | 11,0025 | 11,0025 | 11,0025 | 0 |
22 Abr 2024 | 11,6575 | 0,25 | 2,21% | 11,6575 | 11,6575 | 11,6575 | 0 |
19 Abr 2024 | 11,405 | 1,00 | 9,61% | 11,195 | 11,5625 | 10,9025 | 59 |
18 Abr 2024 | 10,405 | 0,06 | 0,60% | 10,405 | 10,405 | 10,405 | 0 |
17 Abr 2024 | 10,3425 | 0,25 | 2,53% | 10,025 | 10,345 | 9,5075 | 52 |
16 Abr 2024 | 10,0875 | 0,46 | 4,75% | 10,18 | 10,35 | 9,9388 | 130 |
15 Abr 2024 | 9,63 | 0,06 | 0,67% | 9,52 | 9,785 | 9,2963 | 3.150 |
12 Abr 2024 | 9,5663 | -0,10 | -1,05% | 9,5663 | 9,5663 | 9,5663 | 0 |
11 Abr 2024 | 9,6675 | -0,17 | -1,69% | 9,6675 | 9,6675 | 9,6675 | 0 |
10 Abr 2024 | 9,8338 | 0,07 | 0,72% | 9,8338 | 9,8338 | 9,8338 | 0 |
09 Abr 2024 | 9,7638 | 0,26 | 2,72% | 9,7638 | 9,7638 | 9,7638 | 0 |
08 Abr 2024 | 9,505 | -0,26 | -2,63% | 9,505 | 9,505 | 9,505 | 0 |
05 Abr 2024 | 9,7613 | -0,11 | -1,06% | 9,7613 | 9,7613 | 9,7613 | 0 |