Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 3SPY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 1.118,50 | -25,58 | -2,24% | 1.130,05 | 1.153,125 | 1.103,375 | 515 |
| 30 Mai 2024 | 1.144,075 | -19,10 | -1,64% | 1.134,10 | 1.261,25 | 1.043,05 | 73 |
| 29 Mai 2024 | 1.163,175 | -17,93 | -1,52% | 1.163,175 | 1.163,175 | 1.163,175 | 6 |
| 28 Mai 2024 | 1.181,10 | -3,05 | -0,26% | 1.191,75 | 1.193,925 | 1.153,45 | 6.410 |
| 24 Mai 2024 | 1.184,15 | -9,65 | -0,81% | 1.167,35 | 1.289,20 | 1.076,925 | 75 |
| 23 Mai 2024 | 1.193,80 | -2,40 | -0,20% | 1.209,55 | 1.299,00 | 1.099,10 | 186 |
| 22 Mai 2024 | 1.196,20 | 2,13 | 0,18% | 1.192,85 | 1.288,175 | 1.101,80 | 16 |
| 21 Mai 2024 | 1.194,075 | -10,20 | -0,85% | 1.194,10 | 1.197,50 | 1.192,90 | 2.400 |
| 20 Mai 2024 | 1.204,275 | 18,78 | 1,58% | 1.190,85 | 1.314,70 | 1.071,50 | 250 |
| 17 Mai 2024 | 1.185,50 | -19,40 | -1,61% | 1.192,20 | 1.210,80 | 1.165,925 | 5.012 |
| 16 Mai 2024 | 1.204,90 | 20,28 | 1,71% | 1.200,20 | 1.288,75 | 1.167,475 | 2.769 |
| 15 Mai 2024 | 1.184,625 | 32,15 | 2,79% | 1.179,70 | 1.187,30 | 1.177,90 | 181 |
| 14 Mai 2024 | 1.152,475 | 4,05 | 0,35% | 1.150,15 | 1.273,00 | 1.038,65 | 319 |
| 13 Mai 2024 | 1.148,425 | -2,38 | -0,21% | 1.153,45 | 1.167,925 | 1.131,50 | 210 |
| 10 Mai 2024 | 1.150,80 | 5,40 | 0,47% | 1.152,80 | 1.294,40 | 1.029,025 | 623 |
| 09 Mai 2024 | 1.145,40 | 14,55 | 1,29% | 1.129,90 | 1.157,00 | 1.004,225 | 695 |
| 08 Mai 2024 | 1.130,85 | -2,15 | -0,19% | 1.132,05 | 1.255,50 | 1.021,60 | 129 |
| 07 Mai 2024 | 1.133,00 | 48,97 | 4,52% | 1.123,15 | 1.252,15 | 1.119,60 | 264 |
| 03 Mai 2024 | 1.084,025 | 44,60 | 4,29% | 1.058,80 | 1.208,80 | 936,175 | 338 |
| 02 Mai 2024 | 1.039,425 | 3,97 | 0,38% | 1.039,425 | 1.039,425 | 1.039,425 | 0 |
| 01 Mai 2024 | 1.035,45 | -34,20 | -3,20% | 1.031,20 | 1.162,90 | 899,75 | 1.543 |
| 30 Abr 2024 | 1.069,65 | -11,58 | -1,07% | 1.084,40 | 1.211,75 | 948,45 | 24 |
| 29 Abr 2024 | 1.081,225 | -6,83 | -0,63% | 1.090,00 | 1.224,45 | 962,775 | 1.400 |
| 26 Abr 2024 | 1.088,05 | 60,40 | 5,88% | 1.088,05 | 1.088,05 | 1.088,05 | 0 |
| 25 Abr 2024 | 1.027,65 | -36,70 | -3,45% | 1.032,15 | 1.153,85 | 1.000,575 | 100 |
| 24 Abr 2024 | 1.064,35 | 0,60 | 0,06% | 1.084,70 | 1.203,875 | 942,375 | 150 |
| 23 Abr 2024 | 1.063,75 | 40,00 | 3,91% | 1.063,75 | 1.063,75 | 1.063,75 | 0 |
| 22 Abr 2024 | 1.023,75 | 0,50 | 0,05% | 1.030,00 | 1.166,75 | 897,65 | 108 |
| 19 Abr 2024 | 1.023,25 | -32,70 | -3,10% | 1.028,85 | 1.162,525 | 895,80 | 264 |
| 18 Abr 2024 | 1.055,95 | 4,35 | 0,41% | 1.051,10 | 1.186,50 | 910,45 | 255 |
| 17 Abr 2024 | 1.051,60 | -13,43 | -1,26% | 1.051,60 | 1.051,60 | 1.051,60 | 0 |
| 16 Abr 2024 | 1.065,025 | -46,68 | -4,20% | 1.062,90 | 1.203,00 | 929,825 | 474 |
| 15 Abr 2024 | 1.111,70 | -16,18 | -1,43% | 1.111,70 | 1.111,70 | 1.111,70 | 0 |
| 12 Abr 2024 | 1.127,875 | 3,10 | 0,28% | 1.127,875 | 1.127,875 | 1.127,875 | 0 |
| 11 Abr 2024 | 1.124,775 | -1,33 | -0,12% | 1.124,775 | 1.124,775 | 1.124,775 | 0 |
| 10 Abr 2024 | 1.126,10 | 0,13 | 0,01% | 1.154,15 | 1.248,20 | 994,10 | 356 |
| 09 Abr 2024 | 1.125,975 | -25,88 | -2,25% | 1.125,975 | 1.125,975 | 1.125,975 | 0 |
| 08 Abr 2024 | 1.151,85 | 5,72 | 0,50% | 1.143,80 | 1.289,60 | 1.015,175 | 52 |
| 05 Abr 2024 | 1.146,125 | -27,78 | -2,37% | 1.145,85 | 1.151,55 | 1.132,55 | 148 |
| 04 Abr 2024 | 1.173,90 | 8,58 | 0,74% | 1.167,25 | 1.305,30 | 1.060,675 | 197 |
| 03 Abr 2024 | 1.165,325 | 15,90 | 1,38% | 1.165,325 | 1.165,325 | 1.165,325 | 0 |
| 02 Abr 2024 | 1.149,425 | -35,83 | -3,02% | 1.204,80 | 1.310,325 | 1.017,875 | 126 |
| 28 Mar 2024 | 1.185,25 | 20,65 | 1,77% | 1.184,55 | 1.312,225 | 1.163,30 | 184 |
| 27 Mar 2024 | 1.164,60 | -7,40 | -0,63% | 1.169,00 | 1.268,525 | 1.034,925 | 1.112 |
| 26 Mar 2024 | 1.172,00 | 4,13 | 0,35% | 1.167,85 | 1.269,60 | 1.141,85 | 219 |
| 25 Mar 2024 | 1.167,875 | -9,75 | -0,83% | 1.207,05 | 1.291,825 | 1.142,45 | 248 |
| 22 Mar 2024 | 1.177,625 | -10,58 | -0,89% | 1.168,60 | 1.285,15 | 1.075,475 | 9 |
| 21 Mar 2024 | 1.188,20 | 57,93 | 5,12% | 1.171,95 | 1.201,825 | 1.067,525 | 154 |
| 20 Mar 2024 | 1.130,275 | 11,23 | 1,00% | 1.132,40 | 1.229,325 | 1.001,75 | 3.071 |
| 19 Mar 2024 | 1.119,05 | -1,25 | -0,11% | 1.110,10 | 1.140,85 | 985,50 | 84 |
| 18 Mar 2024 | 1.120,30 | 27,40 | 2,51% | 1.099,70 | 1.145,00 | 1.096,70 | 241 |
| 15 Mar 2024 | 1.092,90 | -22,95 | -2,06% | 1.117,40 | 1.232,375 | 967,975 | 15.680 |
| 14 Mar 2024 | 1.115,85 | -7,18 | -0,64% | 1.127,05 | 1.259,35 | 980,50 | 391 |
| 13 Mar 2024 | 1.123,025 | 4,35 | 0,39% | 1.123,025 | 1.123,025 | 1.123,025 | 0 |
| 12 Mar 2024 | 1.118,675 | 31,55 | 2,90% | 1.118,675 | 1.118,675 | 1.118,675 | 0 |
| 11 Mar 2024 | 1.087,125 | -23,00 | -2,07% | 1.085,35 | 1.208,525 | 987,00 | 469 |
| 08 Mar 2024 | 1.110,125 | -4,88 | -0,44% | 1.110,125 | 1.110,125 | 1.110,125 | 0 |
| 07 Mar 2024 | 1.115,00 | 15,30 | 1,39% | 1.115,00 | 1.115,00 | 1.115,00 | 0 |
| 06 Mar 2024 | 1.099,70 | 17,60 | 1,63% | 1.099,70 | 1.099,70 | 1.099,70 | 0 |
| 05 Mar 2024 | 1.082,10 | -31,13 | -2,80% | 1.109,20 | 1.228,025 | 1.000,675 | 234 |
| 04 Mar 2024 | 1.113,225 | 8,52 | 0,77% | 1.113,75 | 1.119,35 | 1.083,125 | 140 |
