Cotações Históricas 3SZN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 12,2075 | 1,05 | 9,39% | 12,2075 | 12,2075 | 12,2075 | 0 |
30 Mai 2024 | 11,16 | 0,59 | 5,56% | 11,16 | 11,16 | 11,16 | 0 |
29 Mai 2024 | 10,5725 | -0,42 | -3,82% | 10,5725 | 10,5725 | 10,5725 | 0 |
28 Mai 2024 | 10,9925 | 0,15 | 1,43% | 10,88 | 11,0125 | 10,8725 | 1.200 |
24 Mai 2024 | 10,8375 | 0,25 | 2,39% | 10,8375 | 10,8375 | 10,8375 | 0 |
23 Mai 2024 | 10,585 | 0,22 | 2,15% | 10,585 | 10,585 | 10,585 | 18 |
22 Mai 2024 | 10,3625 | -0,56 | -5,11% | 10,3625 | 10,3625 | 10,3625 | 0 |
21 Mai 2024 | 10,92 | 0,62 | 5,97% | 10,565 | 11,0475 | 10,3175 | 100 |
20 Mai 2024 | 10,305 | -0,03 | -0,27% | 10,305 | 10,305 | 10,305 | 1 |
17 Mai 2024 | 10,3325 | 0,22 | 2,15% | 10,40 | 10,61 | 10,25 | 1.199 |
16 Mai 2024 | 10,115 | 0,02 | 0,22% | 10,115 | 10,115 | 10,115 | 0 |
15 Mai 2024 | 10,0925 | -0,07 | -0,66% | 10,0925 | 10,0925 | 10,0925 | 0 |
14 Mai 2024 | 10,16 | -0,01 | -0,12% | 10,16 | 10,16 | 10,16 | 0 |
13 Mai 2024 | 10,1725 | 0,32 | 3,30% | 10,1725 | 10,1725 | 10,1725 | 0 |
10 Mai 2024 | 9,8475 | 0,43 | 4,57% | 9,8475 | 9,8475 | 9,8475 | 0 |
09 Mai 2024 | 9,4175 | -0,43 | -4,40% | 9,4175 | 9,4175 | 9,4175 | 0 |
08 Mai 2024 | 9,8513 | 0,21 | 2,15% | 9,8513 | 9,8513 | 9,8513 | 0 |
07 Mai 2024 | 9,6438 | -0,50 | -4,96% | 9,6438 | 9,6438 | 9,6438 | 0 |
03 Mai 2024 | 10,1475 | -0,78 | -7,16% | 10,34 | 10,5375 | 9,8063 | 3 |
02 Mai 2024 | 10,93 | -0,70 | -5,98% | 10,93 | 10,93 | 10,93 | 0 |
01 Mai 2024 | 11,625 | 0,24 | 2,11% | 11,86 | 12,035 | 10,7475 | 3.051 |
30 Abr 2024 | 11,385 | 0,05 | 0,49% | 11,385 | 11,385 | 11,385 | 0 |
29 Abr 2024 | 11,33 | -0,21 | -1,78% | 10,86 | 11,43 | 10,6675 | 143 |
26 Abr 2024 | 11,535 | -1,63 | -12,38% | 11,65 | 12,135 | 11,245 | 1.000 |
25 Abr 2024 | 13,165 | 1,20 | 10,03% | 13,31 | 14,10 | 12,6625 | 160 |
24 Abr 2024 | 11,965 | 0,20 | 1,66% | 11,965 | 11,965 | 11,965 | 0 |
23 Abr 2024 | 11,77 | -0,65 | -5,23% | 11,81 | 12,2175 | 11,6275 | 309 |
22 Abr 2024 | 12,42 | 0,26 | 2,12% | 12,42 | 12,42 | 12,42 | 0 |
19 Abr 2024 | 12,1625 | 1,09 | 9,79% | 12,00 | 12,34 | 11,6375 | 309 |
18 Abr 2024 | 11,0775 | 0,07 | 0,64% | 10,99 | 11,085 | 10,9875 | 8.195 |
17 Abr 2024 | 11,0075 | 0,32 | 3,02% | 10,74 | 11,01 | 10,135 | 850 |
16 Abr 2024 | 10,685 | 0,43 | 4,14% | 10,95 | 11,00 | 10,63 | 627 |
15 Abr 2024 | 10,26 | 0,07 | 0,74% | 10,135 | 10,4125 | 9,955 | 3.409 |
12 Abr 2024 | 10,185 | -0,17 | -1,59% | 10,185 | 10,185 | 10,185 | 0 |
11 Abr 2024 | 10,35 | -0,23 | -2,13% | 10,35 | 10,35 | 10,35 | 0 |
10 Abr 2024 | 10,575 | -0,01 | -0,12% | 10,575 | 10,575 | 10,575 | 0 |
09 Abr 2024 | 10,5875 | 0,27 | 2,59% | 10,50 | 10,6175 | 10,2275 | 14.783 |
08 Abr 2024 | 10,32 | -0,26 | -2,41% | 10,32 | 10,32 | 10,32 | 0 |
05 Abr 2024 | 10,575 | -0,17 | -1,56% | 10,575 | 10,575 | 10,575 | 0 |
04 Abr 2024 | 10,7425 | -0,27 | -2,43% | 10,7425 | 10,7425 | 10,7425 | 0 |
03 Abr 2024 | 11,01 | -0,59 | -5,05% | 11,01 | 11,01 | 11,01 | 0 |
02 Abr 2024 | 11,595 | 0,07 | 0,56% | 11,595 | 11,595 | 11,595 | 0 |
28 Mar 2024 | 11,53 | -0,25 | -2,10% | 11,53 | 11,53 | 11,53 | 0 |
27 Mar 2024 | 11,7775 | 0,19 | 1,64% | 11,7775 | 11,7775 | 11,7775 | 0 |
26 Mar 2024 | 11,5875 | -0,06 | -0,49% | 11,5875 | 11,5875 | 11,5875 | 0 |
25 Mar 2024 | 11,645 | -0,09 | -0,75% | 11,625 | 11,6525 | 11,4975 | 39 |
22 Mar 2024 | 11,7325 | 0,23 | 2,04% | 11,7325 | 11,7325 | 11,7325 | 0 |
21 Mar 2024 | 11,4975 | -1,05 | -8,39% | 11,4975 | 11,4975 | 11,4975 | 0 |
20 Mar 2024 | 12,55 | 0,16 | 1,27% | 12,55 | 12,55 | 12,55 | 0 |
19 Mar 2024 | 12,3925 | -0,15 | -1,18% | 12,3925 | 12,3925 | 12,3925 | 0 |
18 Mar 2024 | 12,54 | -0,15 | -1,14% | 12,54 | 12,54 | 12,54 | 0 |
15 Mar 2024 | 12,685 | 0,72 | 6,00% | 11,85 | 12,7075 | 11,6625 | 500 |
14 Mar 2024 | 11,9675 | -0,19 | -1,56% | 11,9675 | 11,9675 | 11,9675 | 0 |
13 Mar 2024 | 12,1575 | -0,28 | -2,21% | 12,08 | 12,195 | 12,08 | 2.935 |
12 Mar 2024 | 12,4325 | -0,73 | -5,51% | 12,30 | 12,47 | 12,1425 | 500 |
11 Mar 2024 | 13,1575 | 1,03 | 8,52% | 13,1575 | 13,1575 | 13,1575 | 0 |
08 Mar 2024 | 12,125 | -0,26 | -2,08% | 11,89 | 12,14 | 11,79 | 300 |
07 Mar 2024 | 12,3825 | -0,24 | -1,86% | 12,3825 | 12,3825 | 12,3825 | 0 |
06 Mar 2024 | 12,6175 | -0,05 | -0,39% | 12,6175 | 12,6175 | 12,6175 | 0 |
05 Mar 2024 | 12,6675 | 0,88 | 7,49% | 12,6675 | 12,6675 | 12,6675 | 0 |
04 Mar 2024 | 11,785 | -0,23 | -1,89% | 11,785 | 11,785 | 11,785 | 0 |