Cotações Históricas 3SXL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 179,525 | 2,83 | 1,60% | 179,525 | 179,525 | 179,525 | 0 |
04 Jul 2024 | 176,70 | -1,00 | -0,56% | 178,20 | 183,85 | 171,70 | 18 |
03 Jul 2024 | 177,70 | -4,78 | -2,62% | 177,55 | 197,40 | 172,65 | 31 |
02 Jul 2024 | 182,475 | -2,65 | -1,43% | 182,475 | 182,475 | 182,475 | 0 |
01 Jul 2024 | 185,125 | 0,68 | 0,37% | 183,95 | 200,15 | 164,725 | 18 |
28 Jun 2024 | 184,45 | -2,88 | -1,53% | 184,45 | 184,45 | 184,45 | 0 |
27 Jun 2024 | 187,325 | -0,38 | -0,20% | 187,70 | 188,625 | 185,625 | 12 |
26 Jun 2024 | 187,70 | 5,13 | 2,81% | 181,80 | 202,45 | 170,325 | 59 |
25 Jun 2024 | 182,575 | 6,60 | 3,75% | 176,80 | 194,30 | 163,80 | 190 |
24 Jun 2024 | 175,975 | -10,15 | -5,45% | 180,80 | 180,80 | 175,075 | 261 |
21 Jun 2024 | 186,125 | 0,38 | 0,20% | 183,05 | 201,15 | 169,225 | 1.420 |
20 Jun 2024 | 185,75 | -0,45 | -0,24% | 185,75 | 185,75 | 185,75 | 0 |
19 Jun 2024 | 186,20 | 0,00 | 0,00% | 186,20 | 186,20 | 186,20 | 8 |
18 Jun 2024 | 186,20 | -5,60 | -2,92% | 186,20 | 186,20 | 186,20 | 0 |
17 Jun 2024 | 191,80 | -0,80 | -0,42% | 193,60 | 211,075 | 178,525 | 60 |
14 Jun 2024 | 192,60 | 0,40 | 0,21% | 192,60 | 192,60 | 192,60 | 0 |
13 Jun 2024 | 192,20 | 7,95 | 4,31% | 189,10 | 205,125 | 173,70 | 44 |
12 Jun 2024 | 184,25 | -5,78 | -3,04% | 184,25 | 184,25 | 184,25 | 0 |
11 Jun 2024 | 190,025 | 5,05 | 2,73% | 190,00 | 191,80 | 187,925 | 466 |
10 Jun 2024 | 184,975 | 5,07 | 2,82% | 184,975 | 184,975 | 184,975 | 0 |
07 Jun 2024 | 179,90 | -1,93 | -1,06% | 179,90 | 179,90 | 179,90 | 0 |
06 Jun 2024 | 181,825 | -1,80 | -0,98% | 181,825 | 181,825 | 181,825 | 0 |
05 Jun 2024 | 183,625 | -0,88 | -0,47% | 183,625 | 183,625 | 183,625 | 0 |
04 Jun 2024 | 184,50 | 1,25 | 0,68% | 180,90 | 184,525 | 179,975 | 30 |
03 Jun 2024 | 183,25 | -1,33 | -0,72% | 183,25 | 183,25 | 183,25 | 0 |
31 Mai 2024 | 184,575 | -1,38 | -0,74% | 185,50 | 204,50 | 168,825 | 30 |
30 Mai 2024 | 185,95 | -4,20 | -2,21% | 185,35 | 210,45 | 172,825 | 451 |
29 Mai 2024 | 190,15 | 7,53 | 4,12% | 184,20 | 209,20 | 173,35 | 557 |
28 Mai 2024 | 182,625 | 3,57 | 2,00% | 182,625 | 182,625 | 182,625 | 0 |
24 Mai 2024 | 179,05 | 0,25 | 0,14% | 179,05 | 179,05 | 179,05 | 0 |
23 Mai 2024 | 178,80 | 5,73 | 3,31% | 178,80 | 178,80 | 178,80 | 0 |
22 Mai 2024 | 173,075 | 0,30 | 0,17% | 173,075 | 173,075 | 173,075 | 0 |
21 Mai 2024 | 172,775 | 3,53 | 2,08% | 173,75 | 173,75 | 172,075 | 168 |
20 Mai 2024 | 169,25 | -1,35 | -0,79% | 169,25 | 169,25 | 169,25 | 0 |
17 Mai 2024 | 170,60 | 0,40 | 0,24% | 165,90 | 190,60 | 157,325 | 304 |
16 Mai 2024 | 170,20 | -3,25 | -1,87% | 170,20 | 170,20 | 170,20 | 0 |
15 Mai 2024 | 173,45 | -5,48 | -3,06% | 183,45 | 190,275 | 158,975 | 472 |
14 Mai 2024 | 178,925 | 0,93 | 0,52% | 178,925 | 178,925 | 178,925 | 0 |
13 Mai 2024 | 178,00 | -1,10 | -0,61% | 176,60 | 178,65 | 175,775 | 96 |
10 Mai 2024 | 179,10 | -3,68 | -2,01% | 180,35 | 203,475 | 154,225 | 8 |
09 Mai 2024 | 182,775 | -4,55 | -2,43% | 182,775 | 182,775 | 182,775 | 0 |
08 Mai 2024 | 187,325 | 1,27 | 0,69% | 181,35 | 213,425 | 162,90 | 1.512 |
07 Mai 2024 | 186,05 | -10,18 | -5,19% | 177,25 | 212,25 | 155,875 | 1.591 |
03 Mai 2024 | 196,225 | -3,83 | -1,91% | 196,225 | 196,225 | 196,225 | 0 |
02 Mai 2024 | 200,05 | 2,93 | 1,48% | 199,50 | 201,975 | 198,925 | 25 |
01 Mai 2024 | 197,125 | 1,72 | 0,88% | 190,50 | 225,025 | 171,55 | 75 |
30 Abr 2024 | 195,40 | 4,70 | 2,46% | 195,40 | 195,40 | 195,40 | 0 |
29 Abr 2024 | 190,70 | -2,73 | -1,41% | 188,55 | 192,525 | 187,025 | 10 |
26 Abr 2024 | 193,425 | 0,20 | 0,10% | 193,425 | 193,425 | 193,425 | 0 |
25 Abr 2024 | 193,225 | 2,10 | 1,10% | 189,30 | 217,275 | 163,20 | 25 |
24 Abr 2024 | 191,125 | 2,63 | 1,39% | 189,90 | 191,725 | 188,675 | 3 |
23 Abr 2024 | 188,50 | -9,50 | -4,80% | 202,95 | 218,65 | 164,50 | 11 |
22 Abr 2024 | 198,00 | -3,30 | -1,64% | 198,00 | 198,00 | 198,00 | 0 |
19 Abr 2024 | 201,30 | -1,53 | -0,75% | 202,10 | 202,40 | 200,75 | 25 |
18 Abr 2024 | 202,825 | -7,33 | -3,49% | 201,40 | 202,825 | 201,40 | 307 |
17 Abr 2024 | 210,15 | -0,43 | -0,20% | 210,15 | 210,15 | 210,15 | 0 |
16 Abr 2024 | 210,575 | 9,88 | 4,92% | 208,45 | 233,50 | 179,125 | 50 |
15 Abr 2024 | 200,70 | -1,45 | -0,72% | 202,65 | 224,90 | 167,475 | 308 |
12 Abr 2024 | 202,15 | 6,43 | 3,28% | 202,15 | 202,15 | 202,15 | 0 |
11 Abr 2024 | 195,725 | 8,10 | 4,32% | 189,85 | 216,30 | 164,475 | 75 |
10 Abr 2024 | 187,625 | 4,90 | 2,68% | 183,95 | 213,225 | 161,725 | 17 |
09 Abr 2024 | 182,725 | 5,10 | 2,87% | 183,50 | 184,45 | 182,125 | 10 |
08 Abr 2024 | 177,625 | -3,20 | -1,77% | 177,625 | 177,625 | 177,625 | 0 |