Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3STS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 12,7125 | -1,30 | -9,29% | 12,70 | 13,1225 | 10,8825 | 106.087 |
| 12 Jun 2024 | 14,015 | -2,68 | -16,07% | 16,17 | 16,5775 | 13,9025 | 47.179 |
| 11 Jun 2024 | 16,6975 | 1,97 | 13,38% | 15,155 | 16,8575 | 15,08 | 19.120 |
| 10 Jun 2024 | 14,7275 | 0,51 | 3,61% | 14,29 | 14,82 | 14,2225 | 5.057 |
| 07 Jun 2024 | 14,215 | -0,95 | -6,23% | 14,385 | 14,8925 | 13,9325 | 13.338 |
| 06 Jun 2024 | 15,16 | 0,31 | 2,09% | 14,90 | 15,58 | 14,59 | 17.479 |
| 05 Jun 2024 | 14,85 | 0,08 | 0,56% | 14,765 | 15,73 | 14,67 | 19.368 |
| 04 Jun 2024 | 14,7675 | 0,75 | 5,33% | 14,665 | 15,2225 | 14,4325 | 19.768 |
| 03 Jun 2024 | 14,02 | -0,87 | -5,81% | 14,10 | 14,43 | 13,26 | 34.539 |
| 31 Mai 2024 | 14,885 | 0,31 | 2,14% | 14,16 | 14,9925 | 13,6525 | 11.683 |
| 30 Mai 2024 | 14,5725 | -0,37 | -2,49% | 15,18 | 15,18 | 13,1475 | 18.059 |
| 29 Mai 2024 | 14,945 | 0,23 | 1,56% | 14,925 | 15,305 | 14,305 | 18.889 |
| 28 Mai 2024 | 14,715 | 0,51 | 3,61% | 14,505 | 15,375 | 13,96 | 16.283 |
| 24 Mai 2024 | 14,2025 | -0,62 | -4,18% | 15,30 | 15,415 | 13,995 | 24.862 |
| 23 Mai 2024 | 14,8225 | 0,91 | 6,52% | 13,945 | 15,13 | 13,445 | 11.203 |
| 22 Mai 2024 | 13,915 | -0,80 | -5,45% | 13,295 | 13,9225 | 13,12 | 22.091 |
| 21 Mai 2024 | 14,7175 | -1,18 | -7,41% | 16,035 | 16,2875 | 14,6225 | 52.656 |
| 20 Mai 2024 | 15,895 | 0,88 | 5,84% | 15,075 | 16,05 | 14,755 | 10.849 |
| 17 Mai 2024 | 15,0175 | -0,90 | -5,65% | 15,69 | 16,3625 | 14,8275 | 13.348 |
| 16 Mai 2024 | 15,9175 | 0,08 | 0,51% | 15,83 | 16,7175 | 15,535 | 16.459 |
| 15 Mai 2024 | 15,8375 | 1,06 | 7,15% | 14,905 | 16,2525 | 14,0175 | 36.993 |
| 14 Mai 2024 | 14,78 | -1,87 | -11,23% | 16,575 | 16,9875 | 14,5625 | 49.347 |
| 13 Mai 2024 | 16,65 | -1,11 | -6,22% | 17,575 | 17,9625 | 15,7375 | 38.229 |
| 10 Mai 2024 | 17,755 | 1,06 | 6,33% | 16,67 | 18,0875 | 16,175 | 26.393 |
| 09 Mai 2024 | 16,6975 | 0,66 | 4,13% | 16,335 | 16,825 | 15,855 | 14.401 |
| 08 Mai 2024 | 16,035 | 1,13 | 7,56% | 15,02 | 17,2225 | 15,02 | 64.983 |
| 07 Mai 2024 | 14,9075 | -0,06 | -0,40% | 13,645 | 15,1675 | 13,545 | 26.482 |
| 03 Mai 2024 | 14,9675 | 0,02 | 0,15% | 15,00 | 15,26 | 13,7375 | 33.196 |
| 02 Mai 2024 | 14,945 | 0,17 | 1,15% | 14,85 | 15,855 | 13,535 | 33.008 |
| 01 Mai 2024 | 14,775 | 0,76 | 5,39% | 14,44 | 15,3175 | 14,0675 | 50.590 |
| 30 Abr 2024 | 14,02 | 0,71 | 5,29% | 12,325 | 14,165 | 12,135 | 125.992 |
| 29 Abr 2024 | 13,315 | -9,06 | -40,49% | 20,47 | 20,775 | 13,30 | 221.599 |
| 26 Abr 2024 | 22,375 | -2,32 | -9,38% | 21,65 | 24,46 | 21,4575 | 91.200 |
| 25 Abr 2024 | 24,69 | -2,63 | -9,61% | 28,00 | 28,78 | 24,58 | 65.767 |
| 24 Abr 2024 | 27,315 | -13,49 | -33,05% | 25,40 | 29,815 | 20,85 | 94.879 |
| 23 Abr 2024 | 40,80 | -4,87 | -10,65% | 45,47 | 45,47 | 36,43 | 39.920 |
| 22 Abr 2024 | 45,665 | 7,78 | 20,52% | 41,01 | 47,08 | 41,01 | 66.275 |
| 19 Abr 2024 | 37,89 | 0,60 | 1,61% | 38,81 | 41,395 | 37,15 | 53.196 |
| 18 Abr 2024 | 37,29 | 3,41 | 10,05% | 33,55 | 38,67 | 33,315 | 18.195 |
| 17 Abr 2024 | 33,885 | 1,51 | 4,65% | 32,75 | 35,175 | 30,175 | 18.067 |
| 16 Abr 2024 | 32,38 | 3,89 | 13,63% | 31,51 | 34,90 | 31,075 | 52.806 |
| 15 Abr 2024 | 28,495 | 2,84 | 11,05% | 26,00 | 29,365 | 25,405 | 23.032 |
| 12 Abr 2024 | 25,66 | -0,73 | -2,77% | 25,26 | 26,185 | 24,9225 | 5.751 |
| 11 Abr 2024 | 26,39 | 0,60 | 2,33% | 26,37 | 27,47 | 24,985 | 38.290 |
| 10 Abr 2024 | 25,79 | 0,87 | 3,49% | 23,61 | 26,465 | 23,28 | 17.141 |
| 09 Abr 2024 | 24,92 | -0,35 | -1,39% | 25,26 | 31,20 | 22,925 | 115.709 |
| 08 Abr 2024 | 25,27 | -6,44 | -20,31% | 27,00 | 31,73 | 24,86 | 30.737 |
| 05 Abr 2024 | 31,71 | 5,05 | 18,92% | 26,93 | 31,725 | 26,375 | 84.714 |
| 04 Abr 2024 | 26,665 | -2,09 | -7,25% | 28,18 | 28,625 | 26,635 | 12.970 |
| 03 Abr 2024 | 28,75 | -1,09 | -3,65% | 29,80 | 31,065 | 28,415 | 18.823 |
| 02 Abr 2024 | 29,84 | 5,14 | 20,79% | 25,25 | 31,57 | 25,25 | 113.290 |
| 28 Mar 2024 | 24,705 | 1,27 | 5,40% | 23,195 | 25,285 | 23,195 | 26.034 |
| 27 Mar 2024 | 23,44 | 0,08 | 0,34% | 24,07 | 25,305 | 22,8975 | 31.284 |
| 26 Mar 2024 | 23,36 | -3,81 | -14,01% | 25,50 | 25,67 | 21,735 | 37.696 |
| 25 Mar 2024 | 27,165 | -1,38 | -4,82% | 28,92 | 29,43 | 25,84 | 24.961 |
| 22 Mar 2024 | 28,54 | 2,36 | 9,01% | 26,42 | 30,36 | 26,42 | 132.819 |
| 21 Mar 2024 | 26,18 | -1,19 | -4,33% | 24,375 | 26,405 | 24,24 | 29.549 |
| 20 Mar 2024 | 27,365 | 0,04 | 0,15% | 27,19 | 27,90 | 26,215 | 30.317 |
| 19 Mar 2024 | 27,325 | 0,30 | 1,11% | 26,69 | 29,37 | 25,63 | 51.246 |
| 18 Mar 2024 | 27,025 | -6,78 | -20,04% | 30,44 | 31,145 | 25,245 | 68.117 |
