Cotações Históricas 3XEE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 10,0935 | 0,20 | 1,98% | 10,0935 | 10,0935 | 10,0935 | 20 |
27 Jun 2024 | 9,898 | 0,09 | 0,88% | 9,898 | 9,898 | 9,898 | 0 |
26 Jun 2024 | 9,812 | -0,24 | -2,36% | 10,084 | 11,0125 | 9,207 | 634 |
25 Jun 2024 | 10,0495 | 0,10 | 0,96% | 10,125 | 10,9075 | 9,079 | 724 |
24 Jun 2024 | 9,954 | 0,32 | 3,27% | 9,555 | 10,3865 | 8,682 | 1.581 |
21 Jun 2024 | 9,6385 | 0,08 | 0,81% | 9,6385 | 9,6385 | 9,6385 | 0 |
20 Jun 2024 | 9,5615 | 0,39 | 4,26% | 9,5615 | 9,5615 | 9,5615 | 6 |
19 Jun 2024 | 9,171 | 0,00 | 0,00% | 9,171 | 9,171 | 9,171 | 0 |
18 Jun 2024 | 9,171 | 0,20 | 2,23% | 9,171 | 9,171 | 9,171 | 0 |
17 Jun 2024 | 8,971 | 0,03 | 0,33% | 8,971 | 8,971 | 8,971 | 2 |
14 Jun 2024 | 8,9415 | -0,14 | -1,51% | 8,9415 | 8,9415 | 8,9415 | 0 |
13 Jun 2024 | 9,0785 | -0,22 | -2,39% | 9,0785 | 9,0785 | 9,0785 | 10 |
12 Jun 2024 | 9,3005 | -0,35 | -3,60% | 9,882 | 10,789 | 8,939 | 206 |
11 Jun 2024 | 9,648 | -0,22 | -2,22% | 9,648 | 9,648 | 9,648 | 12 |
10 Jun 2024 | 9,8675 | 0,25 | 2,57% | 9,8675 | 9,8675 | 9,8675 | 2 |
07 Jun 2024 | 9,62 | 0,13 | 1,41% | 9,672 | 10,3925 | 8,678 | 785 |
06 Jun 2024 | 9,486 | 0,16 | 1,70% | 9,486 | 9,486 | 9,486 | 0 |
05 Jun 2024 | 9,327 | 0,00 | 0,01% | 9,102 | 10,2085 | 8,3905 | 142 |
04 Jun 2024 | 9,326 | -0,51 | -5,17% | 9,402 | 9,402 | 9,311 | 241 |
03 Jun 2024 | 9,8345 | -0,22 | -2,19% | 9,8345 | 9,8345 | 9,8345 | 3 |
31 Mai 2024 | 10,055 | 0,21 | 2,11% | 10,055 | 10,055 | 10,055 | 1 |
30 Mai 2024 | 9,847 | 0,03 | 0,32% | 9,883 | 10,694 | 8,9545 | 211 |
29 Mai 2024 | 9,816 | -0,47 | -4,57% | 10,30 | 11,0745 | 9,4945 | 309 |
28 Mai 2024 | 10,286 | 0,23 | 2,27% | 10,185 | 10,9905 | 9,246 | 911 |
24 Mai 2024 | 10,058 | -0,18 | -1,72% | 10,184 | 11,238 | 9,299 | 347 |
23 Mai 2024 | 10,234 | -0,13 | -1,21% | 10,333 | 11,388 | 10,112 | 290 |
22 Mai 2024 | 10,3595 | -0,80 | -7,14% | 10,821 | 11,0155 | 10,0235 | 273 |
21 Mai 2024 | 11,156 | -0,04 | -0,32% | 11,081 | 12,0225 | 9,993 | 284 |
20 Mai 2024 | 11,192 | 0,17 | 1,53% | 10,73 | 12,2395 | 10,2535 | 615 |
17 Mai 2024 | 11,0235 | 0,09 | 0,85% | 11,0235 | 11,0235 | 11,0235 | 0 |
16 Mai 2024 | 10,931 | 0,14 | 1,33% | 10,931 | 10,931 | 10,931 | 0 |
15 Mai 2024 | 10,788 | 0,00 | 0,04% | 10,788 | 10,788 | 10,788 | 0 |
14 Mai 2024 | 10,784 | -0,05 | -0,43% | 10,93 | 12,3175 | 9,3585 | 61 |
13 Mai 2024 | 10,8305 | -0,28 | -2,50% | 11,086 | 11,2685 | 10,8275 | 440 |
10 Mai 2024 | 11,1085 | 0,06 | 0,50% | 11,1085 | 11,1085 | 11,1085 | 0 |
09 Mai 2024 | 11,053 | 0,16 | 1,42% | 11,053 | 11,053 | 11,053 | 0 |
08 Mai 2024 | 10,898 | -0,02 | -0,22% | 10,628 | 12,3385 | 9,1795 | 395 |
07 Mai 2024 | 10,9225 | 0,64 | 6,18% | 10,9225 | 10,9225 | 10,9225 | 0 |
03 Mai 2024 | 10,2865 | -0,38 | -3,54% | 10,405 | 12,0885 | 10,1485 | 56 |
02 Mai 2024 | 10,6645 | 0,10 | 0,91% | 10,6645 | 10,6645 | 10,6645 | 0 |
01 Mai 2024 | 10,568 | -1,05 | -9,07% | 10,987 | 12,5335 | 9,044 | 728 |
30 Abr 2024 | 11,6225 | -0,38 | -3,14% | 11,6225 | 11,6225 | 11,6225 | 0 |
29 Abr 2024 | 11,9995 | 0,32 | 2,76% | 11,974 | 12,1565 | 10,234 | 32 |
26 Abr 2024 | 11,6775 | -0,30 | -2,54% | 12,206 | 13,5345 | 10,19 | 125 |
25 Abr 2024 | 11,9815 | 0,05 | 0,41% | 12,119 | 13,7555 | 10,541 | 500 |
24 Abr 2024 | 11,932 | 0,09 | 0,79% | 11,932 | 11,932 | 11,932 | 0 |
23 Abr 2024 | 11,8385 | 0,02 | 0,20% | 11,8385 | 11,8385 | 11,8385 | 0 |
22 Abr 2024 | 11,8145 | 0,10 | 0,89% | 11,8145 | 11,8145 | 11,8145 | 0 |
19 Abr 2024 | 11,71 | 0,23 | 2,00% | 11,22 | 11,8995 | 10,8865 | 22 |
18 Abr 2024 | 11,4805 | -0,10 | -0,88% | 11,4805 | 11,4805 | 11,4805 | 0 |
17 Abr 2024 | 11,582 | 0,07 | 0,60% | 11,559 | 12,076 | 9,709 | 21 |
16 Abr 2024 | 11,513 | -0,62 | -5,12% | 11,655 | 13,4115 | 10,099 | 430 |
15 Abr 2024 | 12,1345 | -0,79 | -6,09% | 12,471 | 14,432 | 10,4685 | 7 |
12 Abr 2024 | 12,922 | 0,63 | 5,14% | 12,856 | 14,7435 | 11,077 | 240 |
11 Abr 2024 | 12,2905 | -0,33 | -2,61% | 12,2905 | 12,2905 | 12,2905 | 0 |
10 Abr 2024 | 12,6195 | 0,29 | 2,38% | 12,6195 | 12,6195 | 12,6195 | 0 |
09 Abr 2024 | 12,3265 | -0,34 | -2,65% | 12,3265 | 12,3265 | 12,3265 | 0 |
08 Abr 2024 | 12,6625 | 0,04 | 0,29% | 12,6625 | 12,6625 | 12,6625 | 0 |
05 Abr 2024 | 12,6265 | 0,13 | 1,02% | 12,6265 | 12,6265 | 12,6265 | 0 |
04 Abr 2024 | 12,499 | 0,09 | 0,75% | 12,096 | 14,1115 | 10,669 | 28 |
03 Abr 2024 | 12,4065 | 0,44 | 3,67% | 12,4065 | 12,4065 | 12,4065 | 0 |
02 Abr 2024 | 11,9675 | 0,62 | 5,51% | 11,919 | 12,2515 | 11,746 | 60 |