Cotações Históricas 3SQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 2.303,80 | -126,05 | -5,19% | 2.303,80 | 2.303,80 | 2.303,80 | 239 |
20 Mai 2024 | 2.429,85 | 23,60 | 0,98% | 2.424,80 | 2.506,85 | 2.279,30 | 673 |
17 Mai 2024 | 2.406,25 | 63,85 | 2,73% | 2.406,25 | 2.406,25 | 2.406,25 | 123 |
16 Mai 2024 | 2.342,40 | -48,85 | -2,04% | 2.342,40 | 2.342,40 | 2.342,40 | 0 |
15 Mai 2024 | 2.391,25 | 61,40 | 2,64% | 2.429,80 | 2.454,25 | 2.373,90 | 38 |
14 Mai 2024 | 2.329,85 | 63,55 | 2,80% | 2.329,85 | 2.329,85 | 2.329,85 | 0 |
13 Mai 2024 | 2.266,30 | -91,35 | -3,87% | 2.266,30 | 2.266,30 | 2.266,30 | 0 |
10 Mai 2024 | 2.357,65 | -75,55 | -3,10% | 2.357,65 | 2.357,65 | 2.357,65 | 16 |
09 Mai 2024 | 2.433,20 | 88,65 | 3,78% | 2.433,20 | 2.433,20 | 2.433,20 | 16 |
08 Mai 2024 | 2.344,55 | -107,95 | -4,40% | 2.332,50 | 2.490,00 | 2.200,15 | 168 |
07 Mai 2024 | 2.452,50 | 103,70 | 4,42% | 2.441,90 | 2.515,10 | 2.379,85 | 199 |
03 Mai 2024 | 2.348,80 | 239,35 | 11,35% | 2.742,20 | 3.010,75 | 2.335,15 | 1.125 |
02 Mai 2024 | 2.109,45 | 183,25 | 9,51% | 2.148,80 | 2.368,85 | 2.006,10 | 564 |
01 Mai 2024 | 1.926,20 | -806,05 | -29,50% | 2.120,90 | 2.120,90 | 1.854,15 | 542 |
30 Abr 2024 | 2.732,25 | -194,20 | -6,64% | 2.732,25 | 2.732,25 | 2.732,25 | 0 |
29 Abr 2024 | 2.926,45 | 103,15 | 3,65% | 2.926,45 | 2.926,45 | 2.926,45 | 0 |
26 Abr 2024 | 2.823,30 | 263,50 | 10,29% | 2.823,30 | 2.823,30 | 2.823,30 | 0 |
25 Abr 2024 | 2.559,80 | -248,05 | -8,83% | 2.699,50 | 2.778,55 | 2.370,45 | 23 |
24 Abr 2024 | 2.807,85 | 33,80 | 1,22% | 2.989,00 | 3.210,65 | 2.746,60 | 29 |
23 Abr 2024 | 2.774,05 | 372,90 | 15,53% | 2.466,40 | 2.823,85 | 2.333,45 | 1 |
22 Abr 2024 | 2.401,15 | -132,60 | -5,23% | 2.401,15 | 2.401,15 | 2.401,15 | 0 |
19 Abr 2024 | 2.533,75 | -241,85 | -8,71% | 2.524,80 | 2.747,65 | 2.407,00 | 204 |
18 Abr 2024 | 2.775,60 | 81,30 | 3,02% | 2.775,60 | 2.775,60 | 2.775,60 | 0 |
17 Abr 2024 | 2.694,30 | -91,10 | -3,27% | 2.694,30 | 2.694,30 | 2.694,30 | 0 |
16 Abr 2024 | 2.785,40 | -299,05 | -9,70% | 2.700,60 | 2.831,85 | 2.474,35 | 66 |
15 Abr 2024 | 3.084,45 | -234,10 | -7,05% | 3.185,00 | 3.233,30 | 3.019,65 | 70 |
12 Abr 2024 | 3.318,55 | -49,75 | -1,48% | 3.557,20 | 3.737,75 | 3.174,65 | 34 |
11 Abr 2024 | 3.368,30 | -17,25 | -0,51% | 3.407,80 | 3.689,85 | 3.027,90 | 49 |
10 Abr 2024 | 3.385,55 | -7,35 | -0,22% | 3.385,55 | 3.385,55 | 3.385,55 | 0 |
09 Abr 2024 | 3.392,90 | -21,25 | -0,62% | 3.392,90 | 3.392,90 | 3.392,90 | 0 |
08 Abr 2024 | 3.414,15 | 310,80 | 10,01% | 3.192,50 | 3.511,70 | 3.075,50 | 93 |
05 Abr 2024 | 3.103,35 | -195,20 | -5,92% | 3.051,80 | 3.130,90 | 2.675,85 | 20 |
04 Abr 2024 | 3.298,55 | -375,05 | -10,21% | 3.298,55 | 3.298,55 | 3.298,55 | 69 |
03 Abr 2024 | 3.673,60 | 124,10 | 3,50% | 3.673,60 | 3.673,60 | 3.673,60 | 0 |
02 Abr 2024 | 3.549,50 | -733,40 | -17,12% | 3.900,00 | 3.900,00 | 3.282,35 | 96 |
28 Mar 2024 | 4.282,90 | 177,70 | 4,33% | 4.202,00 | 4.448,80 | 4.055,00 | 22 |
27 Mar 2024 | 4.105,20 | -288,45 | -6,57% | 4.285,10 | 4.670,40 | 4.019,20 | 413 |
26 Mar 2024 | 4.393,65 | 357,00 | 8,84% | 4.393,65 | 4.393,65 | 4.393,65 | 0 |
25 Mar 2024 | 4.036,65 | 110,45 | 2,81% | 4.036,65 | 4.036,65 | 4.036,65 | 0 |
22 Mar 2024 | 3.926,20 | -403,60 | -9,32% | 3.896,40 | 4.011,60 | 3.843,75 | 65 |
21 Mar 2024 | 4.329,80 | 791,75 | 22,38% | 4.329,80 | 4.329,80 | 4.329,80 | 0 |
20 Mar 2024 | 3.538,05 | -93,25 | -2,57% | 3.538,05 | 3.538,05 | 3.538,05 | 0 |
19 Mar 2024 | 3.631,30 | -285,10 | -7,28% | 3.631,30 | 3.631,30 | 3.631,30 | 0 |
18 Mar 2024 | 3.916,40 | 130,10 | 3,44% | 3.814,50 | 3.953,15 | 3.643,45 | 1 |
15 Mar 2024 | 3.786,30 | -112,70 | -2,89% | 3.949,60 | 3.962,45 | 3.731,60 | 30 |
14 Mar 2024 | 3.899,00 | -770,85 | -16,51% | 4.735,10 | 5.162,65 | 3.879,55 | 49 |
13 Mar 2024 | 4.669,85 | 737,00 | 18,74% | 4.747,00 | 4.903,05 | 4.625,25 | 162 |
12 Mar 2024 | 3.932,85 | -151,70 | -3,71% | 4.017,90 | 4.305,85 | 3.532,30 | 253 |
11 Mar 2024 | 4.084,55 | 289,60 | 7,63% | 4.030,00 | 4.338,30 | 3.811,05 | 551 |
08 Mar 2024 | 3.794,95 | 470,50 | 14,15% | 3.438,30 | 4.035,75 | 3.328,50 | 43 |
07 Mar 2024 | 3.324,45 | -61,55 | -1,82% | 3.324,45 | 3.324,45 | 3.324,45 | 0 |
06 Mar 2024 | 3.386,00 | 308,20 | 10,01% | 3.205,00 | 3.409,05 | 3.102,75 | 1.597 |
05 Mar 2024 | 3.077,80 | -436,10 | -12,41% | 3.424,70 | 3.512,95 | 3.034,25 | 209 |
04 Mar 2024 | 3.513,90 | -190,35 | -5,14% | 3.513,90 | 3.513,90 | 3.513,90 | 0 |
01 Mar 2024 | 3.704,25 | -130,05 | -3,39% | 3.800,00 | 4.096,85 | 3.647,00 | 245 |
29 Fev 2024 | 3.834,30 | -40,85 | -1,05% | 3.988,40 | 3.988,40 | 3.785,55 | 75 |
28 Fev 2024 | 3.875,15 | 413,00 | 11,93% | 3.792,80 | 3.892,00 | 3.739,00 | 81 |
27 Fev 2024 | 3.462,15 | 127,35 | 3,82% | 3.228,30 | 3.554,95 | 2.793,00 | 62 |
26 Fev 2024 | 3.334,80 | -601,70 | -15,29% | 3.688,50 | 3.804,55 | 3.284,45 | 110 |
23 Fev 2024 | 3.936,50 | 1.419,90 | 56,42% | 3.598,80 | 4.286,55 | 3.379,40 | 4.434 |
22 Fev 2024 | 2.516,60 | 290,05 | 13,03% | 2.420,00 | 2.551,30 | 2.339,70 | 1.696 |