Cotações Históricas T3MP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 33,1415 | -0,39 | -1,17% | 33,1415 | 33,1415 | 33,1415 | 0 |
06 Jun 2024 | 33,5325 | 0,10 | 0,29% | 33,5325 | 33,5325 | 33,5325 | 0 |
05 Jun 2024 | 33,4355 | 0,26 | 0,78% | 33,386 | 33,55 | 33,1805 | 1.500 |
04 Jun 2024 | 33,178 | -0,25 | -0,74% | 33,178 | 33,178 | 33,178 | 0 |
03 Jun 2024 | 33,4265 | 0,35 | 1,06% | 33,4265 | 33,4265 | 33,4265 | 0 |
31 Mai 2024 | 33,076 | -0,20 | -0,60% | 33,076 | 33,076 | 33,076 | 0 |
30 Mai 2024 | 33,276 | 0,24 | 0,72% | 33,01 | 33,3905 | 32,9455 | 1.200 |
29 Mai 2024 | 33,0395 | -0,59 | -1,75% | 33,303 | 33,349 | 33,0145 | 600 |
28 Mai 2024 | 33,629 | -0,05 | -0,14% | 33,556 | 33,669 | 33,492 | 300 |
24 Mai 2024 | 33,6765 | 0,27 | 0,80% | 33,497 | 33,684 | 33,416 | 900 |
23 Mai 2024 | 33,4105 | 0,09 | 0,28% | 33,382 | 33,429 | 33,3145 | 1.500 |
22 Mai 2024 | 33,318 | 0,20 | 0,59% | 33,318 | 33,318 | 33,318 | 0 |
21 Mai 2024 | 33,123 | -0,08 | -0,23% | 33,123 | 33,123 | 33,123 | 0 |
20 Mai 2024 | 33,198 | 0,21 | 0,63% | 33,198 | 33,198 | 33,198 | 0 |
17 Mai 2024 | 32,9915 | -0,17 | -0,51% | 32,9915 | 32,9915 | 32,9915 | 0 |
16 Mai 2024 | 33,1615 | -0,24 | -0,71% | 33,137 | 33,2035 | 33,137 | 43 |
15 Mai 2024 | 33,3985 | 0,51 | 1,56% | 33,3985 | 33,3985 | 33,3985 | 0 |
14 Mai 2024 | 32,8865 | 0,11 | 0,32% | 32,8865 | 32,8865 | 32,8865 | 0 |
13 Mai 2024 | 32,781 | -0,08 | -0,24% | 32,955 | 32,955 | 32,781 | 300 |
10 Mai 2024 | 32,86 | 0,21 | 0,64% | 32,86 | 32,86 | 32,86 | 0 |
09 Mai 2024 | 32,652 | 0,25 | 0,76% | 32,652 | 32,652 | 32,652 | 0 |
08 Mai 2024 | 32,4045 | -0,04 | -0,13% | 32,4045 | 32,4045 | 32,4045 | 0 |
07 Mai 2024 | 32,447 | 0,74 | 2,34% | 32,447 | 32,447 | 32,447 | 0 |
03 Mai 2024 | 31,706 | 0,50 | 1,61% | 31,50 | 31,9425 | 31,3085 | 70 |
02 Mai 2024 | 31,2035 | 0,19 | 0,62% | 31,2035 | 31,2035 | 31,2035 | 0 |
01 Mai 2024 | 31,01 | -0,30 | -0,97% | 31,01 | 31,01 | 31,01 | 0 |
30 Abr 2024 | 31,3125 | -0,21 | -0,66% | 31,3125 | 31,3125 | 31,3125 | 0 |
29 Abr 2024 | 31,522 | 0,29 | 0,92% | 31,522 | 31,522 | 31,522 | 0 |
26 Abr 2024 | 31,235 | 0,54 | 1,77% | 31,235 | 31,235 | 31,235 | 0 |
25 Abr 2024 | 30,691 | -0,11 | -0,37% | 30,347 | 30,691 | 30,347 | 300 |
24 Abr 2024 | 30,8055 | 0,01 | 0,02% | 30,8055 | 30,8055 | 30,8055 | 0 |
23 Abr 2024 | 30,798 | 0,48 | 1,58% | 30,798 | 30,798 | 30,798 | 0 |
22 Abr 2024 | 30,3175 | -0,10 | -0,31% | 30,339 | 30,4275 | 30,243 | 900 |
19 Abr 2024 | 30,4125 | -0,36 | -1,16% | 30,474 | 30,5965 | 30,4075 | 910 |
18 Abr 2024 | 30,7685 | 0,28 | 0,93% | 30,7685 | 30,7685 | 30,7685 | 0 |
17 Abr 2024 | 30,4855 | -0,12 | -0,39% | 30,529 | 30,584 | 30,4595 | 499 |
16 Abr 2024 | 30,605 | -0,53 | -1,70% | 30,605 | 30,605 | 30,605 | 0 |
15 Abr 2024 | 31,1355 | 0,09 | 0,30% | 31,1355 | 31,1355 | 31,1355 | 0 |
12 Abr 2024 | 31,042 | -0,09 | -0,30% | 31,042 | 31,042 | 31,042 | 0 |
11 Abr 2024 | 31,1355 | -0,13 | -0,43% | 31,1355 | 31,1355 | 31,1355 | 0 |
10 Abr 2024 | 31,2685 | -0,24 | -0,75% | 31,2685 | 31,2685 | 31,2685 | 0 |
09 Abr 2024 | 31,5035 | -0,17 | -0,53% | 31,662 | 31,707 | 31,4305 | 600 |
08 Abr 2024 | 31,6715 | 0,22 | 0,71% | 31,6715 | 31,6715 | 31,6715 | 0 |
05 Abr 2024 | 31,447 | -0,32 | -1,01% | 31,447 | 31,447 | 31,447 | 0 |
04 Abr 2024 | 31,7675 | 0,23 | 0,74% | 31,7675 | 31,7675 | 31,7675 | 0 |
03 Abr 2024 | 31,5335 | 0,29 | 0,94% | 31,5335 | 31,5335 | 31,5335 | 0 |
02 Abr 2024 | 31,241 | -0,49 | -1,56% | 31,262 | 31,476 | 31,1505 | 900 |
28 Mar 2024 | 31,735 | 0,08 | 0,24% | 31,735 | 31,735 | 31,735 | 0 |
27 Mar 2024 | 31,6575 | -0,07 | -0,22% | 31,6575 | 31,6575 | 31,6575 | 0 |
26 Mar 2024 | 31,726 | 0,03 | 0,10% | 31,726 | 31,726 | 31,726 | 0 |
25 Mar 2024 | 31,693 | -0,04 | -0,11% | 31,693 | 31,693 | 31,693 | 0 |
22 Mar 2024 | 31,728 | -0,08 | -0,25% | 31,728 | 31,728 | 31,728 | 0 |
21 Mar 2024 | 31,809 | 0,46 | 1,47% | 31,902 | 31,902 | 31,6195 | 720 |
20 Mar 2024 | 31,3475 | 0,21 | 0,67% | 31,3475 | 31,3475 | 31,3475 | 0 |
19 Mar 2024 | 31,1395 | 0,03 | 0,08% | 31,1395 | 31,1395 | 31,1395 | 0 |
18 Mar 2024 | 31,114 | 0,02 | 0,07% | 31,114 | 31,114 | 31,114 | 0 |
15 Mar 2024 | 31,092 | -0,09 | -0,29% | 31,092 | 31,092 | 31,092 | 0 |
14 Mar 2024 | 31,1835 | -0,17 | -0,54% | 31,532 | 31,532 | 31,0785 | 75 |
13 Mar 2024 | 31,354 | 0,21 | 0,66% | 31,354 | 31,354 | 31,354 | 0 |
12 Mar 2024 | 31,147 | 0,17 | 0,54% | 31,164 | 31,1825 | 30,915 | 16 |
11 Mar 2024 | 30,9795 | -0,40 | -1,28% | 30,9795 | 30,9795 | 30,9795 | 0 |