Cotações Históricas 3XPV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0,60285 | 0,1509 | 33,39% | 0,5706 | 0,6481 | 0,5042 | 40.638 |
25 Abr 2024 | 0,45195 | -0,0244 | -5,12% | 0,4495 | 0,46225 | 0,43575 | 4.462 |
24 Abr 2024 | 0,47635 | 0,0129 | 2,78% | 0,5096 | 0,52735 | 0,47035 | 2.021 |
23 Abr 2024 | 0,46345 | 0,04135 | 9,80% | 0,4455 | 0,5175 | 0,3623 | 40.967 |
22 Abr 2024 | 0,4221 | -0,0376 | -8,18% | 0,4221 | 0,4221 | 0,4221 | 0 |
19 Abr 2024 | 0,4597 | -0,04885 | -9,61% | 0,4597 | 0,4597 | 0,4597 | 0 |
18 Abr 2024 | 0,50855 | -0,0228 | -4,29% | 0,50855 | 0,50855 | 0,50855 | 0 |
17 Abr 2024 | 0,53135 | 0,04015 | 8,17% | 0,53135 | 0,53135 | 0,53135 | 0 |
16 Abr 2024 | 0,4912 | -0,01685 | -3,32% | 0,4759 | 0,56455 | 0,45575 | 7.700 |
15 Abr 2024 | 0,50805 | -0,0998 | -16,42% | 0,5744 | 0,57855 | 0,46925 | 3.920 |
12 Abr 2024 | 0,60785 | -0,1593 | -20,77% | 0,5979 | 0,6176 | 0,58785 | 400 |
11 Abr 2024 | 0,76715 | 0,04095 | 5,64% | 0,76715 | 0,76715 | 0,76715 | 0 |
10 Abr 2024 | 0,7262 | 0,00265 | 0,37% | 0,7948 | 0,85305 | 0,64295 | 2.200 |
09 Abr 2024 | 0,72355 | 0,1658 | 29,73% | 0,7093 | 0,74215 | 0,69725 | 55.886 |
08 Abr 2024 | 0,55775 | -0,054 | -8,83% | 0,55775 | 0,55775 | 0,55775 | 0 |
05 Abr 2024 | 0,61175 | -0,01515 | -2,42% | 0,5937 | 0,6867 | 0,55755 | 18.400 |
04 Abr 2024 | 0,6269 | 0,0572 | 10,04% | 0,6269 | 0,6269 | 0,6269 | 0 |
03 Abr 2024 | 0,5697 | -0,05045 | -8,14% | 0,561 | 0,57975 | 0,5464 | 8.435 |
02 Abr 2024 | 0,62015 | -0,06035 | -8,87% | 0,6436 | 0,65675 | 0,5533 | 4.066 |
28 Mar 2024 | 0,6805 | -0,0213 | -3,04% | 0,6805 | 0,6805 | 0,6805 | 0 |
27 Mar 2024 | 0,7018 | -0,2566 | -26,77% | 0,7074 | 0,73875 | 0,67045 | 26.908 |
26 Mar 2024 | 0,9584 | 0,02335 | 2,50% | 0,9419 | 1,0989 | 0,81305 | 3.325 |
25 Mar 2024 | 0,93505 | 0,01235 | 1,34% | 0,929 | 1,0681 | 0,7818 | 2.500 |
22 Mar 2024 | 0,9227 | -0,3063 | -24,92% | 0,956 | 0,9777 | 0,88645 | 1.412 |
21 Mar 2024 | 1,229 | -0,09 | -6,76% | 1,294 | 1,4931 | 1,1618 | 1.000 |
20 Mar 2024 | 1,3181 | -0,22 | -14,06% | 1,238 | 1,4841 | 1,0024 | 3.728 |
19 Mar 2024 | 1,5338 | 0,07 | 4,69% | 1,2717 | 1,5469 | 1,0924 | 691 |
18 Mar 2024 | 1,465 | 0,06 | 4,00% | 1,6583 | 1,891 | 1,358 | 1.262 |
15 Mar 2024 | 1,4087 | 0,13 | 10,06% | 1,4087 | 1,4087 | 1,4087 | 0 |
14 Mar 2024 | 1,2799 | -0,35 | -21,68% | 1,2799 | 1,2799 | 1,2799 | 0 |
13 Mar 2024 | 1,6342 | -0,11 | -6,18% | 1,696 | 1,9816 | 1,4142 | 600 |
12 Mar 2024 | 1,7419 | 0,13 | 8,40% | 1,825 | 2,0053 | 1,4561 | 1.001 |
11 Mar 2024 | 1,6069 | 0,26 | 19,10% | 1,537 | 1,8708 | 1,4802 | 510 |
08 Mar 2024 | 1,3492 | 0,14 | 11,38% | 1,3492 | 1,3492 | 1,3492 | 0 |
07 Mar 2024 | 1,2114 | -0,14 | -10,27% | 1,2114 | 1,2114 | 1,2114 | 0 |
06 Mar 2024 | 1,3501 | 0,16 | 12,98% | 1,3927 | 1,6778 | 1,1781 | 1.843 |
05 Mar 2024 | 1,1949 | -0,03 | -2,62% | 1,2166 | 1,2356 | 1,1872 | 1.615 |
04 Mar 2024 | 1,2271 | -0,40 | -24,71% | 1,5942 | 1,6492 | 1,0063 | 3.925 |
01 Mar 2024 | 1,6297 | 0,27 | 19,80% | 1,4925 | 1,6767 | 1,2235 | 600 |
29 Fev 2024 | 1,3604 | 0,20 | 17,49% | 1,2687 | 1,5988 | 1,2601 | 2.000 |
28 Fev 2024 | 1,1578 | -0,27 | -18,81% | 1,1636 | 1,1638 | 1,1578 | 720 |
27 Fev 2024 | 1,4261 | 0,12 | 9,51% | 1,4508 | 1,6367 | 1,209 | 110 |
26 Fev 2024 | 1,3022 | 0,15 | 13,11% | 1,2434 | 1,5984 | 1,155 | 200 |
23 Fev 2024 | 1,1513 | -0,17 | -12,65% | 1,1513 | 1,1513 | 1,1513 | 0 |
22 Fev 2024 | 1,318 | -0,05 | -3,36% | 1,4596 | 1,4768 | 1,2653 | 100 |
21 Fev 2024 | 1,3638 | 0,09 | 7,35% | 1,3794 | 1,4804 | 1,3221 | 2.082 |
20 Fev 2024 | 1,2705 | -0,30 | -18,86% | 1,2705 | 1,2705 | 1,2705 | 0 |
19 Fev 2024 | 1,5658 | 0,00 | 0,05% | 1,5658 | 1,5658 | 1,5658 | 0 |
16 Fev 2024 | 1,565 | 0,18 | 13,14% | 1,5709 | 1,5709 | 1,5545 | 2.600 |
15 Fev 2024 | 1,3833 | 0,11 | 8,84% | 1,3719 | 1,4763 | 1,3409 | 600 |
14 Fev 2024 | 1,2709 | 0,10 | 8,69% | 1,3386 | 1,3957 | 1,2618 | 500 |
13 Fev 2024 | 1,1692 | -0,13 | -9,87% | 1,3044 | 1,3136 | 1,1368 | 4.895 |
12 Fev 2024 | 1,2974 | 0,22 | 20,80% | 1,2974 | 1,2974 | 1,2974 | 0 |
09 Fev 2024 | 1,074 | -0,06 | -5,14% | 1,0926 | 1,0964 | 1,0605 | 2.010 |
08 Fev 2024 | 1,1322 | -0,02 | -1,85% | 1,1322 | 1,1322 | 1,1322 | 0 |
07 Fev 2024 | 1,1536 | -0,11 | -8,92% | 1,1536 | 1,1536 | 1,1536 | 0 |
06 Fev 2024 | 1,2665 | 0,29 | 30,17% | 1,2665 | 1,2665 | 1,2665 | 0 |
05 Fev 2024 | 0,97295 | -0,06755 | -6,49% | 0,97295 | 0,97295 | 0,97295 | 0 |
02 Fev 2024 | 1,0405 | -0,11 | -9,93% | 1,0392 | 1,0602 | 1,0213 | 3.200 |
01 Fev 2024 | 1,1551 | -0,09 | -7,03% | 1,1551 | 1,1551 | 1,1551 | 0 |
31 Jan 2024 | 1,2425 | -0,04 | -2,79% | 1,123 | 1,2646 | 1,0787 | 12.800 |
30 Jan 2024 | 1,2781 | -0,04 | -3,24% | 1,2781 | 1,2781 | 1,2781 | 0 |
29 Jan 2024 | 1,321 | -0,13 | -8,68% | 1,3878 | 1,4336 | 1,19 | 4.148 |