Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 3SUP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 171,825 | 2,90 | 1,72% | 168,05 | 176,70 | 168,05 | 150 |
| 20 Jun 2024 | 168,925 | 4,23 | 2,57% | 167,50 | 170,675 | 164,125 | 150 |
| 19 Jun 2024 | 164,70 | -5,60 | -3,29% | 164,70 | 164,70 | 164,70 | 0 |
| 18 Jun 2024 | 170,30 | 1,95 | 1,16% | 164,10 | 171,225 | 161,05 | 165 |
| 17 Jun 2024 | 168,35 | -2,55 | -1,49% | 168,35 | 168,35 | 168,35 | 0 |
| 14 Jun 2024 | 170,90 | 5,75 | 3,48% | 167,65 | 174,975 | 164,625 | 260 |
| 13 Jun 2024 | 165,15 | 8,30 | 5,29% | 149,45 | 166,325 | 143,625 | 101 |
| 12 Jun 2024 | 156,85 | -31,20 | -16,59% | 156,85 | 156,85 | 156,85 | 10 |
| 11 Jun 2024 | 188,05 | 7,98 | 4,43% | 178,00 | 191,05 | 178,00 | 100 |
| 10 Jun 2024 | 180,075 | -2,88 | -1,57% | 183,75 | 183,75 | 178,875 | 105 |
| 07 Jun 2024 | 182,95 | -6,80 | -3,58% | 182,95 | 182,95 | 182,95 | 0 |
| 06 Jun 2024 | 189,75 | -22,90 | -10,77% | 189,75 | 189,75 | 189,75 | 0 |
| 05 Jun 2024 | 212,65 | -10,10 | -4,53% | 212,65 | 212,65 | 212,65 | 15 |
| 04 Jun 2024 | 222,75 | -15,23 | -6,40% | 222,75 | 222,75 | 222,75 | 0 |
| 03 Jun 2024 | 237,975 | 0,65 | 0,27% | 234,00 | 239,10 | 231,375 | 32.110 |
| 31 Mai 2024 | 237,325 | 14,70 | 6,60% | 237,325 | 237,325 | 237,325 | 0 |
| 30 Mai 2024 | 222,625 | -4,43 | -1,95% | 222,625 | 222,625 | 222,625 | 0 |
| 29 Mai 2024 | 227,05 | -8,98 | -3,80% | 230,10 | 248,225 | 222,875 | 287 |
| 28 Mai 2024 | 236,025 | 12,20 | 5,45% | 231,85 | 237,45 | 231,85 | 404 |
| 24 Mai 2024 | 223,825 | -4,63 | -2,02% | 230,10 | 238,125 | 222,30 | 861 |
| 23 Mai 2024 | 228,45 | 9,67 | 4,42% | 228,45 | 228,45 | 228,45 | 292 |
| 22 Mai 2024 | 218,775 | -10,83 | -4,71% | 218,775 | 218,775 | 218,775 | 3 |
| 21 Mai 2024 | 229,60 | 6,60 | 2,96% | 229,60 | 229,60 | 229,60 | 0 |
| 20 Mai 2024 | 223,00 | 10,63 | 5,00% | 217,95 | 223,125 | 215,80 | 303 |
| 17 Mai 2024 | 212,375 | 9,57 | 4,72% | 212,375 | 212,375 | 212,375 | 16 |
| 16 Mai 2024 | 202,80 | -12,03 | -5,60% | 202,80 | 202,80 | 202,80 | 0 |
| 15 Mai 2024 | 214,825 | -9,73 | -4,33% | 214,825 | 214,825 | 214,825 | 0 |
| 14 Mai 2024 | 224,55 | 1,13 | 0,50% | 224,55 | 224,55 | 224,55 | 0 |
| 13 Mai 2024 | 223,425 | 16,20 | 7,82% | 199,50 | 227,025 | 199,50 | 66 |
| 10 Mai 2024 | 207,225 | 12,08 | 6,19% | 204,80 | 211,725 | 184,75 | 200 |
| 09 Mai 2024 | 195,15 | -33,33 | -14,59% | 220,70 | 220,70 | 195,00 | 921 |
| 08 Mai 2024 | 228,475 | 53,43 | 30,52% | 164,95 | 233,275 | 163,375 | 25.654 |
| 07 Mai 2024 | 175,05 | -12,25 | -6,54% | 174,60 | 178,925 | 165,80 | 5.441 |
| 03 Mai 2024 | 187,30 | -10,43 | -5,27% | 199,75 | 199,75 | 183,10 | 418 |
| 02 Mai 2024 | 197,725 | -12,30 | -5,86% | 204,75 | 211,525 | 194,75 | 90 |
| 01 Mai 2024 | 210,025 | 5,58 | 2,73% | 216,80 | 226,65 | 209,60 | 145 |
| 30 Abr 2024 | 204,45 | 2,60 | 1,29% | 199,55 | 214,825 | 198,825 | 531 |
| 29 Abr 2024 | 201,85 | 6,10 | 3,12% | 203,25 | 211,425 | 200,25 | 67 |
| 26 Abr 2024 | 195,75 | 0,13 | 0,06% | 195,75 | 195,75 | 195,75 | 0 |
| 25 Abr 2024 | 195,625 | -7,38 | -3,63% | 193,10 | 198,825 | 191,975 | 500 |
| 24 Abr 2024 | 203,00 | 19,35 | 10,54% | 203,00 | 203,00 | 203,00 | 0 |
| 23 Abr 2024 | 183,65 | -15,80 | -7,92% | 183,65 | 183,65 | 183,65 | 0 |
| 22 Abr 2024 | 199,45 | 2,07 | 1,05% | 199,45 | 199,45 | 199,45 | 0 |
| 19 Abr 2024 | 197,375 | 26,83 | 15,73% | 197,375 | 197,375 | 197,375 | 0 |
| 18 Abr 2024 | 170,55 | -1,35 | -0,79% | 168,65 | 170,85 | 168,65 | 450 |
| 17 Abr 2024 | 171,90 | 7,28 | 4,42% | 161,65 | 171,95 | 150,40 | 100 |
| 16 Abr 2024 | 164,625 | 9,75 | 6,30% | 166,65 | 167,525 | 163,75 | 150 |
| 15 Abr 2024 | 154,875 | 0,65 | 0,42% | 152,40 | 155,575 | 145,525 | 200 |
| 12 Abr 2024 | 154,225 | 6,17 | 4,17% | 154,225 | 154,225 | 154,225 | 0 |
| 11 Abr 2024 | 148,05 | -11,63 | -7,28% | 158,80 | 164,00 | 146,875 | 400 |
| 10 Abr 2024 | 159,675 | -0,90 | -0,56% | 158,30 | 162,925 | 153,75 | 760 |
| 09 Abr 2024 | 160,575 | 8,55 | 5,62% | 155,20 | 164,10 | 153,45 | 1.052 |
| 08 Abr 2024 | 152,025 | 10,23 | 7,21% | 148,75 | 161,05 | 143,30 | 601 |
| 05 Abr 2024 | 141,80 | -3,80 | -2,61% | 156,40 | 156,40 | 134,825 | 3.495 |
| 04 Abr 2024 | 145,60 | 9,07 | 6,65% | 145,60 | 145,60 | 145,60 | 0 |
| 03 Abr 2024 | 136,525 | -9,20 | -6,31% | 142,05 | 147,925 | 133,925 | 1.598 |
| 02 Abr 2024 | 145,725 | 4,03 | 2,84% | 144,90 | 156,80 | 144,90 | 634 |
| 28 Mar 2024 | 141,70 | -1,05 | -0,74% | 141,70 | 141,70 | 141,70 | 0 |
| 27 Mar 2024 | 142,75 | 9,35 | 7,01% | 138,40 | 145,175 | 133,725 | 300 |
| 26 Mar 2024 | 133,40 | 4,35 | 3,37% | 133,40 | 133,40 | 133,40 | 0 |
| 25 Mar 2024 | 129,05 | -0,70 | -0,54% | 129,10 | 131,15 | 123,925 | 150 |
