Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3SYE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mai 2024 | 12,6285 | 0,49 | 4,03% | 12,6285 | 12,6285 | 12,6285 | 0 |
| 02 Mai 2024 | 12,139 | 0,04 | 0,33% | 12,241 | 14,0185 | 10,3355 | 7 |
| 01 Mai 2024 | 12,099 | -0,41 | -3,30% | 12,057 | 14,019 | 10,159 | 14 |
| 30 Abr 2024 | 12,512 | -0,18 | -1,41% | 12,512 | 12,512 | 12,512 | 0 |
| 29 Abr 2024 | 12,691 | 0,05 | 0,40% | 12,691 | 12,691 | 12,691 | 0 |
| 26 Abr 2024 | 12,6405 | 0,66 | 5,51% | 12,6405 | 12,6405 | 12,6405 | 0 |
| 25 Abr 2024 | 11,9805 | -0,40 | -3,24% | 11,9805 | 11,9805 | 11,9805 | 0 |
| 24 Abr 2024 | 12,382 | 0,03 | 0,24% | 12,50 | 14,3935 | 12,243 | 35 |
| 23 Abr 2024 | 12,352 | 0,50 | 4,22% | 12,342 | 12,6295 | 12,311 | 50 |
| 22 Abr 2024 | 11,852 | -0,09 | -0,77% | 11,933 | 13,728 | 10,0885 | 28 |
| 19 Abr 2024 | 11,9435 | -0,40 | -3,26% | 11,94 | 12,0195 | 11,8845 | 75 |
| 18 Abr 2024 | 12,3455 | 0,08 | 0,66% | 12,3455 | 12,3455 | 12,3455 | 0 |
| 17 Abr 2024 | 12,264 | -0,23 | -1,86% | 12,264 | 12,264 | 12,264 | 0 |
| 16 Abr 2024 | 12,4965 | -0,53 | -4,05% | 12,4965 | 12,4965 | 12,4965 | 0 |
| 15 Abr 2024 | 13,024 | -0,17 | -1,26% | 13,10 | 15,2775 | 11,0115 | 220 |
| 12 Abr 2024 | 13,19 | 0,08 | 0,59% | 13,19 | 13,19 | 13,19 | 0 |
| 11 Abr 2024 | 13,112 | -0,04 | -0,30% | 13,112 | 13,112 | 13,112 | 0 |
| 10 Abr 2024 | 13,152 | 0,01 | 0,06% | 13,152 | 13,152 | 13,152 | 0 |
| 09 Abr 2024 | 13,1435 | -0,28 | -2,12% | 13,1435 | 13,1435 | 13,1435 | 0 |
| 08 Abr 2024 | 13,4275 | 0,10 | 0,75% | 13,332 | 15,425 | 11,289 | 5 |
| 05 Abr 2024 | 13,3275 | -0,36 | -2,62% | 13,3275 | 13,3275 | 13,3275 | 0 |
| 04 Abr 2024 | 13,6855 | 0,07 | 0,48% | 13,6855 | 13,6855 | 13,6855 | 0 |
| 03 Abr 2024 | 13,6195 | 0,20 | 1,48% | 13,572 | 15,6285 | 13,314 | 8 |
| 02 Abr 2024 | 13,4205 | -0,45 | -3,23% | 13,579 | 15,9505 | 11,2665 | 93 |
| 28 Mar 2024 | 13,8685 | 0,28 | 2,07% | 13,8685 | 13,8685 | 13,8685 | 0 |
| 27 Mar 2024 | 13,5875 | -0,08 | -0,59% | 13,5875 | 13,5875 | 13,5875 | 0 |
| 26 Mar 2024 | 13,6685 | 0,07 | 0,48% | 13,6685 | 13,6685 | 13,6685 | 0 |
| 25 Mar 2024 | 13,603 | -0,12 | -0,90% | 13,673 | 15,76 | 11,498 | 2 |
| 22 Mar 2024 | 13,726 | -0,14 | -0,98% | 13,726 | 13,726 | 13,726 | 0 |
| 21 Mar 2024 | 13,862 | 0,63 | 4,73% | 13,812 | 13,9035 | 13,767 | 6 |
| 20 Mar 2024 | 13,2355 | 0,13 | 0,98% | 13,197 | 15,206 | 11,215 | 47 |
| 19 Mar 2024 | 13,1075 | 0,00 | -0,01% | 13,1075 | 13,1075 | 13,1075 | 0 |
| 18 Mar 2024 | 13,109 | 0,33 | 2,58% | 12,862 | 13,238 | 12,842 | 8 |
| 15 Mar 2024 | 12,7795 | -0,27 | -2,10% | 12,7795 | 12,7795 | 12,7795 | 0 |
| 14 Mar 2024 | 13,053 | -0,09 | -0,66% | 13,053 | 13,053 | 13,053 | 0 |
| 13 Mar 2024 | 13,1395 | 0,05 | 0,35% | 13,173 | 13,173 | 13,0965 | 17 |
| 12 Mar 2024 | 13,094 | 0,35 | 2,74% | 13,094 | 13,094 | 13,094 | 0 |
| 11 Mar 2024 | 12,7445 | -0,30 | -2,30% | 12,812 | 12,9095 | 12,495 | 38 |
| 08 Mar 2024 | 13,045 | 0,00 | -0,02% | 13,045 | 13,045 | 13,045 | 0 |
| 07 Mar 2024 | 13,0475 | 0,20 | 1,56% | 13,0475 | 13,0475 | 13,0475 | 0 |
| 06 Mar 2024 | 12,847 | 0,18 | 1,40% | 12,847 | 12,847 | 12,847 | 0 |
| 05 Mar 2024 | 12,67 | -0,34 | -2,62% | 12,963 | 14,5395 | 10,804 | 86 |
| 04 Mar 2024 | 13,0115 | 0,12 | 0,91% | 13,0115 | 13,0115 | 13,0115 | 0 |
| 01 Mar 2024 | 12,894 | 0,18 | 1,41% | 12,894 | 12,894 | 12,894 | 0 |
| 29 Fev 2024 | 12,7145 | 0,09 | 0,70% | 12,7145 | 12,7145 | 12,7145 | 0 |
| 28 Fev 2024 | 12,6265 | 0,07 | 0,60% | 12,6265 | 12,6265 | 12,6265 | 0 |
| 27 Fev 2024 | 12,5515 | -0,13 | -1,05% | 12,5515 | 12,5515 | 12,5515 | 0 |
| 26 Fev 2024 | 12,685 | -0,09 | -0,69% | 12,685 | 12,685 | 12,685 | 0 |
| 23 Fev 2024 | 12,773 | 0,17 | 1,36% | 12,773 | 12,773 | 12,773 | 0 |
| 22 Fev 2024 | 12,602 | 0,68 | 5,70% | 12,469 | 12,7795 | 12,311 | 4 |
| 21 Fev 2024 | 11,922 | -0,05 | -0,45% | 11,922 | 11,922 | 11,922 | 0 |
| 20 Fev 2024 | 11,9755 | -0,30 | -2,45% | 11,9755 | 11,9755 | 11,9755 | 0 |
| 19 Fev 2024 | 12,2765 | -0,15 | -1,22% | 12,2765 | 12,2765 | 12,2765 | 0 |
| 16 Fev 2024 | 12,4285 | 0,19 | 1,55% | 12,444 | 12,546 | 12,171 | 18 |
| 15 Fev 2024 | 12,2385 | 0,17 | 1,40% | 12,2385 | 12,2385 | 12,2385 | 0 |
| 14 Fev 2024 | 12,069 | 0,02 | 0,16% | 12,069 | 12,069 | 12,069 | 0 |
| 13 Fev 2024 | 12,05 | -0,47 | -3,77% | 12,05 | 12,05 | 12,05 | 0 |
| 12 Fev 2024 | 12,522 | 0,23 | 1,87% | 12,367 | 12,6785 | 12,299 | 4 |
| 09 Fev 2024 | 12,292 | 0,14 | 1,12% | 12,292 | 12,292 | 12,292 | 0 |
| 08 Fev 2024 | 12,156 | 0,02 | 0,14% | 12,156 | 12,156 | 12,156 | 0 |
| 07 Fev 2024 | 12,139 | 0,28 | 2,39% | 12,139 | 12,139 | 12,139 | 0 |
| 06 Fev 2024 | 11,8555 | 0,08 | 0,69% | 11,8555 | 11,8555 | 11,8555 | 0 |
