Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3SQE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18,216 | -0,01 | -0,07% | 18,216 | 18,216 | 18,216 | 4 |
| 27 Jun 2024 | 18,2285 | -0,06 | -0,35% | 18,2285 | 18,2285 | 18,2285 | 1 |
| 26 Jun 2024 | 18,292 | -0,82 | -4,29% | 18,292 | 18,292 | 18,292 | 2 |
| 25 Jun 2024 | 19,1125 | -0,69 | -3,49% | 19,1125 | 19,1125 | 19,1125 | 7 |
| 24 Jun 2024 | 19,8045 | 2,52 | 14,60% | 17,727 | 20,1155 | 16,8315 | 244 |
| 21 Jun 2024 | 17,2815 | 0,09 | 0,51% | 17,2815 | 17,2815 | 17,2815 | 0 |
| 20 Jun 2024 | 17,193 | 0,02 | 0,12% | 17,102 | 17,7265 | 16,3065 | 150 |
| 19 Jun 2024 | 17,1725 | -0,09 | -0,53% | 17,355 | 17,823 | 16,133 | 1 |
| 18 Jun 2024 | 17,264 | 0,78 | 4,74% | 17,264 | 17,264 | 17,264 | 0 |
| 17 Jun 2024 | 16,483 | -0,85 | -4,91% | 16,483 | 16,483 | 16,483 | 0 |
| 14 Jun 2024 | 17,334 | -0,80 | -4,43% | 17,132 | 17,4445 | 16,478 | 180 |
| 13 Jun 2024 | 18,1375 | -2,03 | -10,06% | 18,1375 | 18,1375 | 18,1375 | 1 |
| 12 Jun 2024 | 20,1655 | 1,86 | 10,17% | 20,1655 | 20,1655 | 20,1655 | 10 |
| 11 Jun 2024 | 18,304 | -1,09 | -5,64% | 18,304 | 18,304 | 18,304 | 0 |
| 10 Jun 2024 | 19,398 | -0,91 | -4,50% | 19,398 | 19,398 | 19,398 | 0 |
| 07 Jun 2024 | 20,3115 | -0,28 | -1,36% | 20,3115 | 20,3115 | 20,3115 | 3 |
| 06 Jun 2024 | 20,591 | 0,57 | 2,83% | 20,136 | 21,16 | 19,0895 | 66 |
| 05 Jun 2024 | 20,024 | 0,80 | 4,17% | 20,024 | 20,024 | 20,024 | 5 |
| 04 Jun 2024 | 19,222 | 0,26 | 1,38% | 19,222 | 19,222 | 19,222 | 0 |
| 03 Jun 2024 | 18,96 | 0,72 | 3,93% | 18,96 | 18,96 | 18,96 | 10 |
| 31 Mai 2024 | 18,2425 | -2,31 | -11,25% | 20,296 | 22,1575 | 18,1475 | 41 |
| 30 Mai 2024 | 20,5545 | 0,50 | 2,50% | 20,5545 | 20,5545 | 20,5545 | 11 |
| 29 Mai 2024 | 20,053 | -0,35 | -1,73% | 20,053 | 20,053 | 20,053 | 1 |
| 28 Mai 2024 | 20,4055 | -1,12 | -5,22% | 20,4055 | 20,4055 | 20,4055 | 5 |
| 24 Mai 2024 | 21,529 | -0,47 | -2,14% | 21,341 | 22,3015 | 20,591 | 17 |
| 23 Mai 2024 | 22,0005 | -1,43 | -6,11% | 22,848 | 23,3195 | 21,0875 | 241 |
| 22 Mai 2024 | 23,431 | -2,86 | -10,87% | 23,532 | 23,532 | 23,2545 | 67 |
| 21 Mai 2024 | 26,2885 | -2,26 | -7,91% | 29,219 | 29,682 | 25,602 | 10 |
| 20 Mai 2024 | 28,545 | 0,42 | 1,50% | 28,545 | 28,545 | 28,545 | 3 |
| 17 Mai 2024 | 28,123 | 0,82 | 2,99% | 28,123 | 28,123 | 28,123 | 0 |
| 16 Mai 2024 | 27,3055 | -0,56 | -2,01% | 27,3055 | 27,3055 | 27,3055 | 0 |
| 15 Mai 2024 | 27,8645 | 0,77 | 2,83% | 27,8645 | 27,8645 | 27,8645 | 0 |
| 14 Mai 2024 | 27,0985 | 0,73 | 2,79% | 27,0985 | 27,0985 | 27,0985 | 0 |
| 13 Mai 2024 | 26,364 | -1,04 | -3,80% | 26,364 | 26,364 | 26,364 | 0 |
| 10 Mai 2024 | 27,4045 | -0,84 | -2,99% | 27,4045 | 27,4045 | 27,4045 | 0 |
| 09 Mai 2024 | 28,249 | 1,00 | 3,65% | 28,249 | 28,249 | 28,249 | 0 |
| 08 Mai 2024 | 27,253 | -1,29 | -4,51% | 27,821 | 28,559 | 25,91 | 110 |
| 07 Mai 2024 | 28,539 | 1,12 | 4,07% | 28,539 | 28,539 | 28,539 | 0 |
| 03 Mai 2024 | 27,4225 | 3,15 | 13,00% | 32,115 | 34,677 | 27,206 | 374 |
| 02 Mai 2024 | 24,2685 | 1,75 | 7,76% | 25,112 | 25,965 | 23,448 | 196 |
| 01 Mai 2024 | 22,521 | -9,48 | -29,63% | 29,315 | 30,062 | 21,854 | 141 |
| 30 Abr 2024 | 32,0055 | -2,27 | -6,62% | 32,0055 | 32,0055 | 32,0055 | 0 |
| 29 Abr 2024 | 34,273 | 1,34 | 4,08% | 34,273 | 34,273 | 34,273 | 0 |
| 26 Abr 2024 | 32,9305 | 3,09 | 10,35% | 32,9305 | 32,9305 | 32,9305 | 0 |
| 25 Abr 2024 | 29,8415 | -2,82 | -8,64% | 31,645 | 32,328 | 27,8635 | 14 |
| 24 Abr 2024 | 32,663 | 0,49 | 1,53% | 32,663 | 32,663 | 32,663 | 0 |
| 23 Abr 2024 | 32,1705 | 4,35 | 15,62% | 30,092 | 32,834 | 27,958 | 2 |
| 22 Abr 2024 | 27,8245 | -1,67 | -5,65% | 27,8245 | 27,8245 | 27,8245 | 0 |
| 19 Abr 2024 | 29,491 | -2,96 | -9,11% | 29,491 | 29,491 | 29,491 | 0 |
| 18 Abr 2024 | 32,4465 | 0,89 | 2,81% | 32,4465 | 32,4465 | 32,4465 | 0 |
| 17 Abr 2024 | 31,5595 | -0,97 | -2,97% | 31,5595 | 31,5595 | 31,5595 | 0 |
| 16 Abr 2024 | 32,5245 | -3,61 | -10,00% | 32,5245 | 32,5245 | 32,5245 | 0 |
| 15 Abr 2024 | 36,1365 | -2,59 | -6,69% | 36,1365 | 36,1365 | 36,1365 | 0 |
| 12 Abr 2024 | 38,726 | -0,52 | -1,32% | 38,726 | 38,726 | 38,726 | 0 |
| 11 Abr 2024 | 39,2445 | -0,29 | -0,73% | 39,2445 | 39,2445 | 39,2445 | 0 |
| 10 Abr 2024 | 39,5345 | -0,07 | -0,18% | 41,288 | 42,51 | 36,8175 | 65 |
| 09 Abr 2024 | 39,6065 | -0,03 | -0,08% | 39,6065 | 39,6065 | 39,6065 | 0 |
| 08 Abr 2024 | 39,639 | 3,48 | 9,63% | 39,639 | 39,639 | 39,639 | 0 |
| 05 Abr 2024 | 36,158 | -2,30 | -5,97% | 36,158 | 36,158 | 36,158 | 0 |
| 04 Abr 2024 | 38,455 | -4,42 | -10,31% | 38,74 | 38,84 | 37,877 | 23 |
| 03 Abr 2024 | 42,8735 | 1,43 | 3,45% | 42,8735 | 42,8735 | 42,8735 | 0 |
| 02 Abr 2024 | 41,4455 | -8,67 | -17,30% | 43,613 | 43,755 | 38,3025 | 5 |
