Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CON3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 41,154 | 0,43 | 1,05% | 43,859 | 44,873 | 40,5155 | 21.855 |
| 27 Jun 2024 | 40,7245 | 0,26 | 0,63% | 38,631 | 42,693 | 37,842 | 21.928 |
| 26 Jun 2024 | 40,468 | -1,51 | -3,60% | 41,669 | 43,138 | 39,921 | 18.466 |
| 25 Jun 2024 | 41,979 | 2,69 | 6,84% | 39,656 | 41,979 | 37,713 | 21.969 |
| 24 Jun 2024 | 39,292 | -5,40 | -12,09% | 41,093 | 42,7315 | 39,039 | 43.855 |
| 21 Jun 2024 | 44,695 | -8,38 | -15,79% | 50,48 | 51,138 | 43,1315 | 37.603 |
| 20 Jun 2024 | 53,0745 | -2,47 | -4,45% | 54,918 | 56,819 | 49,958 | 16.443 |
| 19 Jun 2024 | 55,545 | 2,02 | 3,78% | 53,70 | 56,4655 | 52,516 | 2.504 |
| 18 Jun 2024 | 53,523 | -0,65 | -1,20% | 56,044 | 57,3615 | 51,312 | 19.017 |
| 17 Jun 2024 | 54,1755 | -4,20 | -7,20% | 57,426 | 58,0055 | 51,1535 | 17.936 |
| 14 Jun 2024 | 58,377 | -0,44 | -0,74% | 61,339 | 62,391 | 56,823 | 21.112 |
| 13 Jun 2024 | 58,8125 | -9,45 | -13,85% | 66,306 | 70,1825 | 58,6045 | 22.948 |
| 12 Jun 2024 | 68,265 | 12,79 | 23,06% | 58,577 | 69,785 | 57,8675 | 25.153 |
| 11 Jun 2024 | 55,474 | -7,11 | -11,36% | 58,728 | 59,143 | 51,305 | 25.999 |
| 10 Jun 2024 | 62,584 | -9,20 | -12,81% | 61,042 | 63,3965 | 55,818 | 16.486 |
| 07 Jun 2024 | 71,78 | 1,37 | 1,94% | 70,958 | 74,3775 | 66,208 | 19.845 |
| 06 Jun 2024 | 70,413 | 7,68 | 12,24% | 63,992 | 70,7095 | 63,1075 | 24.166 |
| 05 Jun 2024 | 62,7325 | 6,17 | 10,91% | 61,01 | 64,6005 | 57,62 | 14.053 |
| 04 Jun 2024 | 56,5595 | 6,79 | 13,65% | 51,162 | 57,9165 | 49,217 | 17.194 |
| 03 Jun 2024 | 49,766 | 1,56 | 3,24% | 51,624 | 56,3235 | 48,448 | 17.249 |
| 31 Mai 2024 | 48,2045 | -7,60 | -13,62% | 54,842 | 58,3515 | 47,116 | 33.536 |
| 30 Mai 2024 | 55,804 | 1,12 | 2,05% | 54,803 | 64,099 | 52,71 | 14.236 |
| 29 Mai 2024 | 54,6855 | -4,04 | -6,89% | 61,307 | 61,6535 | 53,535 | 14.456 |
| 28 Mai 2024 | 58,7295 | 3,59 | 6,52% | 56,79 | 59,103 | 52,142 | 30.847 |
| 24 Mai 2024 | 55,136 | 4,17 | 8,19% | 45,894 | 55,4835 | 45,2005 | 16.816 |
| 23 Mai 2024 | 50,964 | -2,59 | -4,83% | 55,115 | 58,3155 | 46,6935 | 22.602 |
| 22 Mai 2024 | 53,552 | 5,37 | 11,14% | 50,963 | 53,552 | 47,24 | 18.368 |
| 21 Mai 2024 | 48,184 | 7,59 | 18,69% | 52,085 | 55,80 | 46,602 | 26.409 |
| 20 Mai 2024 | 40,5955 | -0,18 | -0,44% | 40,182 | 42,0075 | 37,5845 | 9.610 |
| 17 Mai 2024 | 40,773 | 0,41 | 1,01% | 37,751 | 40,773 | 35,762 | 20.416 |
| 16 Mai 2024 | 40,366 | -5,91 | -12,77% | 48,64 | 50,209 | 39,282 | 21.049 |
| 15 Mai 2024 | 46,275 | 5,34 | 13,05% | 39,764 | 47,499 | 39,418 | 21.675 |
| 14 Mai 2024 | 40,933 | 2,31 | 5,98% | 36,067 | 41,513 | 33,7025 | 21.611 |
| 13 Mai 2024 | 38,625 | -2,49 | -6,05% | 39,291 | 42,0195 | 38,1535 | 20.164 |
| 10 Mai 2024 | 41,1105 | -5,31 | -11,44% | 46,037 | 47,9035 | 40,491 | 22.822 |
| 09 Mai 2024 | 46,4215 | 0,16 | 0,35% | 44,787 | 46,652 | 41,2735 | 9.788 |
| 08 Mai 2024 | 46,2605 | -5,97 | -11,43% | 47,036 | 47,1955 | 42,1895 | 23.015 |
| 07 Mai 2024 | 52,2315 | 1,22 | 2,40% | 57,251 | 59,0495 | 51,2445 | 16.220 |
| 03 Mai 2024 | 51,007 | -3,00 | -5,55% | 55,00 | 60,9285 | 47,93 | 23.767 |
| 02 Mai 2024 | 54,006 | 13,54 | 33,45% | 48,976 | 54,4845 | 46,468 | 20.753 |
| 01 Mai 2024 | 40,468 | -6,39 | -13,63% | 41,099 | 43,3905 | 35,805 | 34.429 |
| 30 Abr 2024 | 46,856 | -13,66 | -22,57% | 55,877 | 56,2805 | 45,598 | 39.062 |
| 29 Abr 2024 | 60,512 | 0,14 | 0,24% | 62,233 | 66,0245 | 56,0905 | 15.227 |
| 26 Abr 2024 | 60,3675 | 3,87 | 6,85% | 60,00 | 64,5305 | 54,44 | 11.718 |
| 25 Abr 2024 | 56,498 | -7,11 | -11,18% | 59,433 | 60,1075 | 50,6275 | 14.071 |
| 24 Abr 2024 | 63,6095 | -4,71 | -6,89% | 67,016 | 72,925 | 62,3385 | 12.295 |
| 23 Abr 2024 | 68,315 | 13,02 | 23,54% | 61,05 | 71,3855 | 58,5845 | 16.435 |
| 22 Abr 2024 | 55,2965 | -1,44 | -2,54% | 56,458 | 61,754 | 52,275 | 11.708 |
| 19 Abr 2024 | 56,7385 | -5,15 | -8,32% | 60,025 | 62,759 | 53,7195 | 15.345 |
| 18 Abr 2024 | 61,889 | 11,00 | 21,61% | 52,775 | 63,296 | 51,687 | 8.786 |
| 17 Abr 2024 | 50,8915 | 1,30 | 2,62% | 58,343 | 61,243 | 50,2915 | 12.823 |
| 16 Abr 2024 | 49,593 | -27,24 | -35,46% | 61,449 | 64,3725 | 47,771 | 33.848 |
| 15 Abr 2024 | 76,8375 | -20,53 | -21,08% | 84,863 | 87,601 | 74,604 | 7.631 |
| 12 Abr 2024 | 97,365 | 7,02 | 7,77% | 102,712 | 104,047 | 91,598 | 8.271 |
| 11 Abr 2024 | 90,3445 | 3,20 | 3,67% | 92,948 | 95,171 | 86,4595 | 5.495 |
| 10 Abr 2024 | 87,145 | 4,55 | 5,51% | 86,04 | 88,472 | 74,4945 | 6.993 |
| 09 Abr 2024 | 82,597 | -15,67 | -15,94% | 95,50 | 96,832 | 81,128 | 7.643 |
| 08 Abr 2024 | 98,262 | 8,07 | 8,94% | 91,893 | 103,4465 | 90,708 | 8.057 |
| 05 Abr 2024 | 90,1955 | -10,33 | -10,28% | 90,743 | 96,6865 | 84,0125 | 34.331 |
| 04 Abr 2024 | 100,527 | 6,67 | 7,11% | 95,262 | 106,4545 | 94,558 | 6.288 |
| 03 Abr 2024 | 93,8535 | 7,87 | 9,15% | 91,071 | 99,0985 | 86,062 | 34.108 |
| 02 Abr 2024 | 85,987 | -29,34 | -25,44% | 91,00 | 107,0355 | 77,899 | 20.765 |
