Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas S3CO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 1.431,40 | 1.408,11 | 6.044,67% | 1.431,40 | 1.431,40 | 1.431,40 | 0 |
| 18 Jul 2024 | 23,295 | 4,42 | 23,42% | 20,26 | 23,63 | 19,215 | 324.361 |
| 17 Jul 2024 | 18,875 | -3,06 | -13,95% | 20,69 | 21,56 | 18,68 | 373.417 |
| 16 Jul 2024 | 21,935 | -0,38 | -1,70% | 23,18 | 24,485 | 20,905 | 285.759 |
| 15 Jul 2024 | 22,315 | -10,51 | -32,01% | 27,71 | 29,29 | 21,175 | 683.131 |
| 12 Jul 2024 | 32,82 | 0,81 | 2,51% | 34,62 | 35,80 | 32,775 | 139.636 |
| 11 Jul 2024 | 32,015 | -1,74 | -5,15% | 31,03 | 32,305 | 29,595 | 73.241 |
| 10 Jul 2024 | 33,755 | 1,04 | 3,16% | 30,95 | 35,24 | 30,54 | 148.280 |
| 09 Jul 2024 | 32,72 | 0,52 | 1,63% | 31,83 | 33,15 | 30,805 | 49.237 |
| 08 Jul 2024 | 32,195 | -0,81 | -2,44% | 32,55 | 33,935 | 29,255 | 105.568 |
| 05 Jul 2024 | 33,00 | -0,78 | -2,29% | 36,12 | 37,765 | 32,98 | 771.635 |
| 04 Jul 2024 | 33,775 | 2,36 | 7,50% | 33,89 | 34,275 | 33,775 | 286.065 |
| 03 Jul 2024 | 31,42 | 2,01 | 6,83% | 31,06 | 32,625 | 30,26 | 215.672 |
| 02 Jul 2024 | 29,41 | 0,00 | 0,02% | 29,22 | 29,975 | 27,63 | 243.866 |
| 01 Jul 2024 | 29,405 | -4,42 | -13,07% | 29,40 | 32,265 | 27,98 | 388.936 |
| 28 Jun 2024 | 33,825 | -0,80 | -2,31% | 32,16 | 34,335 | 31,055 | 790.304 |
| 27 Jun 2024 | 34,625 | -0,77 | -2,16% | 36,81 | 37,075 | 32,625 | 157.965 |
| 26 Jun 2024 | 35,39 | 0,41 | 1,16% | 35,39 | 35,39 | 35,39 | 21.412 |
| 25 Jun 2024 | 34,985 | -2,20 | -5,92% | 35,90 | 38,57 | 34,41 | 81.691 |
| 24 Jun 2024 | 37,185 | 3,72 | 11,10% | 36,02 | 37,75 | 35,03 | 499.604 |
| 21 Jun 2024 | 33,47 | 4,74 | 16,50% | 30,40 | 34,57 | 30,055 | 552.702 |
| 20 Jun 2024 | 28,73 | 0,79 | 2,81% | 27,80 | 30,505 | 26,85 | 276.957 |
| 19 Jun 2024 | 27,945 | -0,63 | -2,19% | 27,68 | 28,75 | 27,455 | 87.055 |
| 18 Jun 2024 | 28,57 | 0,21 | 0,74% | 27,88 | 29,595 | 26,995 | 190.079 |
| 17 Jun 2024 | 28,36 | 1,82 | 6,86% | 26,93 | 29,835 | 26,305 | 185.713 |
| 14 Jun 2024 | 26,54 | 0,54 | 2,10% | 25,10 | 27,205 | 24,785 | 200.659 |
| 13 Jun 2024 | 25,995 | 3,86 | 17,41% | 23,50 | 26,15 | 22,765 | 787.381 |
| 12 Jun 2024 | 22,14 | -5,69 | -20,45% | 27,04 | 27,55 | 21,635 | 784.595 |
| 11 Jun 2024 | 27,83 | 2,34 | 9,16% | 27,50 | 29,945 | 26,70 | 687.518 |
| 10 Jun 2024 | 25,495 | 2,74 | 12,04% | 26,34 | 28,67 | 25,055 | 327.953 |
| 07 Jun 2024 | 22,755 | -0,37 | -1,58% | 22,00 | 24,72 | 21,90 | 453.760 |
| 06 Jun 2024 | 23,12 | -3,23 | -12,26% | 25,30 | 25,63 | 23,11 | 480.803 |
| 05 Jun 2024 | 26,35 | -3,38 | -11,37% | 26,97 | 28,74 | 25,50 | 598.782 |
| 04 Jun 2024 | 29,73 | -4,31 | -12,66% | 34,60 | 34,60 | 28,755 | 518.395 |
| 03 Jun 2024 | 34,04 | -1,62 | -4,53% | 34,04 | 34,04 | 34,04 | 143.138 |
| 31 Mai 2024 | 35,655 | 4,15 | 13,17% | 31,82 | 36,445 | 29,31 | 321.664 |
| 30 Mai 2024 | 31,505 | -0,29 | -0,91% | 28,66 | 32,08 | 26,545 | 141.906 |
| 29 Mai 2024 | 31,795 | 1,72 | 5,72% | 30,47 | 32,435 | 29,615 | 101.997 |
| 28 Mai 2024 | 30,075 | -2,47 | -7,58% | 32,31 | 33,84 | 29,855 | 248.415 |
| 24 Mai 2024 | 32,54 | -6,10 | -15,78% | 40,17 | 41,195 | 32,375 | 305.522 |
| 23 Mai 2024 | 38,635 | 1,86 | 5,04% | 34,81 | 41,235 | 33,64 | 313.186 |
| 22 Mai 2024 | 36,78 | -4,14 | -10,11% | 40,20 | 41,535 | 36,705 | 430.184 |
| 21 Mai 2024 | 40,915 | -10,80 | -20,88% | 37,20 | 42,195 | 34,78 | 472.313 |
| 20 Mai 2024 | 51,715 | 0,42 | 0,81% | 51,00 | 55,905 | 50,05 | 34.387 |
| 17 Mai 2024 | 51,30 | -4,66 | -8,32% | 56,00 | 59,755 | 50,75 | 55.426 |
| 16 Mai 2024 | 55,955 | 3,68 | 7,03% | 48,90 | 57,035 | 47,49 | 383.394 |
| 15 Mai 2024 | 52,28 | -8,80 | -14,41% | 60,44 | 63,58 | 50,555 | 346.756 |
| 14 Mai 2024 | 61,08 | -2,76 | -4,32% | 70,00 | 74,80 | 59,85 | 123.500 |
| 13 Mai 2024 | 63,84 | 1,44 | 2,30% | 60,00 | 66,05 | 59,395 | 7.601 |
| 10 Mai 2024 | 62,405 | 6,86 | 12,35% | 54,84 | 63,04 | 52,865 | 66.616 |
| 09 Mai 2024 | 55,545 | -0,35 | -0,62% | 57,76 | 62,185 | 55,37 | 247.170 |
| 08 Mai 2024 | 55,89 | 5,34 | 10,56% | 57,50 | 61,33 | 54,93 | 117.591 |
| 07 Mai 2024 | 50,55 | -2,14 | -4,05% | 46,94 | 51,85 | 44,665 | 104.156 |
| 03 Mai 2024 | 52,685 | 0,91 | 1,75% | 50,70 | 64,105 | 43,56 | 44.129 |
| 02 Mai 2024 | 51,78 | -20,96 | -28,81% | 53,90 | 53,90 | 51,04 | 15.500 |
| 01 Mai 2024 | 72,74 | 8,94 | 14,00% | 70,12 | 80,92 | 65,72 | 868.330 |
| 30 Abr 2024 | 63,805 | 11,82 | 22,73% | 59,96 | 65,355 | 58,75 | 143.608 |
| 29 Abr 2024 | 51,99 | -2,77 | -5,06% | 51,26 | 57,505 | 43,005 | 46.733 |
| 26 Abr 2024 | 54,76 | -3,52 | -6,03% | 55,17 | 66,33 | 50,55 | 28.346 |
| 25 Abr 2024 | 58,275 | 5,12 | 9,63% | 55,70 | 64,235 | 54,835 | 32.409 |
| 24 Abr 2024 | 53,155 | 3,06 | 6,10% | 48,98 | 54,12 | 46,54 | 99.143 |
| 23 Abr 2024 | 50,10 | -15,41 | -23,52% | 57,90 | 66,855 | 47,095 | 145.045 |
