Cotações Históricas V3AB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 4,7018 | 0,01 | 0,28% | 4,704 | 4,7205 | 4,6913 | 24.889 |
09 Mai 2024 | 4,6885 | 0,01 | 0,27% | 4,6725 | 4,689 | 4,6678 | 56.163 |
08 Mai 2024 | 4,676 | 0,00 | -0,09% | 4,679 | 4,6943 | 4,6635 | 74.234 |
07 Mai 2024 | 4,68 | 0,07 | 1,61% | 4,6705 | 4,681 | 4,6645 | 104.517 |
03 Mai 2024 | 4,606 | 0,04 | 0,98% | 4,5885 | 4,628 | 4,5745 | 51.532 |
02 Mai 2024 | 4,5615 | 0,02 | 0,47% | 4,557 | 4,5785 | 4,5447 | 42.071 |
01 Mai 2024 | 4,54 | -0,04 | -0,84% | 4,542 | 4,5445 | 4,522 | 74.594 |
30 Abr 2024 | 4,5785 | -0,01 | -0,12% | 4,599 | 4,599 | 4,5635 | 112.323 |
29 Abr 2024 | 4,584 | -0,01 | -0,29% | 4,6045 | 4,6045 | 4,5828 | 95.957 |
26 Abr 2024 | 4,5975 | 0,08 | 1,84% | 4,577 | 4,6053 | 4,5595 | 117.102 |
25 Abr 2024 | 4,5145 | -0,06 | -1,36% | 4,546 | 4,5483 | 4,4993 | 68.790 |
24 Abr 2024 | 4,5768 | 0,00 | -0,08% | 4,61 | 4,61 | 4,5725 | 44.674 |
23 Abr 2024 | 4,5805 | 0,04 | 0,94% | 4,5685 | 4,5835 | 4,55 | 51.918 |
22 Abr 2024 | 4,538 | 0,02 | 0,54% | 4,541 | 4,571 | 4,5245 | 148.505 |
19 Abr 2024 | 4,5135 | -0,03 | -0,62% | 4,506 | 4,5213 | 4,49 | 32.909 |
18 Abr 2024 | 4,5418 | 0,01 | 0,15% | 4,5418 | 4,5418 | 4,5418 | 107.472 |
17 Abr 2024 | 4,5348 | -0,02 | -0,47% | 4,5395 | 4,57 | 4,533 | 78.690 |
16 Abr 2024 | 4,5563 | -0,07 | -1,46% | 4,5655 | 4,5695 | 4,536 | 87.977 |
15 Abr 2024 | 4,6238 | -0,01 | -0,21% | 4,655 | 4,6598 | 4,619 | 151.146 |
12 Abr 2024 | 4,6335 | 0,00 | 0,03% | 4,6655 | 4,6755 | 4,6333 | 71.646 |
11 Abr 2024 | 4,6323 | 0,00 | -0,03% | 4,632 | 4,644 | 4,6045 | 130.942 |
10 Abr 2024 | 4,6335 | 0,02 | 0,41% | 4,6535 | 4,6535 | 4,5935 | 137.176 |
09 Abr 2024 | 4,6145 | -0,03 | -0,65% | 4,6635 | 4,6635 | 4,5983 | 287.335 |
08 Abr 2024 | 4,6448 | 0,02 | 0,36% | 4,638 | 4,6558 | 4,6243 | 334.656 |
05 Abr 2024 | 4,628 | -0,05 | -1,01% | 4,6155 | 4,636 | 4,6005 | 124.927 |
04 Abr 2024 | 4,675 | 0,02 | 0,36% | 4,673 | 4,678 | 4,646 | 184.761 |
03 Abr 2024 | 4,6583 | 0,01 | 0,20% | 4,6665 | 4,6665 | 4,643 | 174.461 |
02 Abr 2024 | 4,649 | -0,04 | -0,94% | 4,7125 | 4,7125 | 4,6418 | 323.849 |
28 Mar 2024 | 4,693 | 0,02 | 0,50% | 4,68 | 4,693 | 4,5003 | 88.380 |
27 Mar 2024 | 4,6695 | -0,01 | -0,22% | 4,679 | 4,6883 | 4,6563 | 38.868 |
26 Mar 2024 | 4,6798 | 0,01 | 0,29% | 4,68 | 4,6888 | 4,6655 | 59.461 |
25 Mar 2024 | 4,666 | -0,02 | -0,43% | 4,6915 | 4,6915 | 4,6533 | 160.755 |
22 Mar 2024 | 4,686 | 0,01 | 0,18% | 4,7115 | 4,7115 | 4,6778 | 87.111 |
21 Mar 2024 | 4,6775 | 0,08 | 1,82% | 4,6645 | 4,6885 | 4,6593 | 47.501 |
20 Mar 2024 | 4,5938 | 0,02 | 0,44% | 4,601 | 4,607 | 4,5855 | 54.015 |
19 Mar 2024 | 4,5735 | -0,01 | -0,22% | 4,5835 | 4,5905 | 4,557 | 78.953 |
18 Mar 2024 | 4,5835 | 0,03 | 0,66% | 4,5895 | 4,593 | 4,5763 | 84.107 |
15 Mar 2024 | 4,5535 | -0,02 | -0,43% | 4,5845 | 4,5885 | 4,5473 | 72.575 |
14 Mar 2024 | 4,573 | -0,01 | -0,26% | 4,598 | 4,6145 | 4,5613 | 43.654 |
13 Mar 2024 | 4,585 | 0,00 | 0,09% | 4,597 | 4,597 | 4,5758 | 46.975 |
12 Mar 2024 | 4,5808 | 0,05 | 1,04% | 4,5808 | 4,5808 | 4,5808 | 45.317 |
11 Mar 2024 | 4,5338 | -0,03 | -0,56% | 4,5325 | 4,542 | 4,5085 | 77.455 |
08 Mar 2024 | 4,5595 | -0,02 | -0,39% | 4,5895 | 4,7418 | 4,5533 | 69.752 |
07 Mar 2024 | 4,5775 | 0,02 | 0,41% | 4,552 | 4,7483 | 4,5355 | 113.060 |
06 Mar 2024 | 4,559 | 0,03 | 0,62% | 4,556 | 4,5778 | 4,5338 | 49.988 |
05 Mar 2024 | 4,531 | -0,05 | -1,05% | 4,586 | 4,586 | 4,5225 | 90.729 |
04 Mar 2024 | 4,579 | -0,01 | -0,23% | 4,604 | 4,604 | 4,5763 | 68.293 |
01 Mar 2024 | 4,5895 | 0,04 | 0,88% | 4,5825 | 4,5943 | 4,56 | 55.896 |
29 Fev 2024 | 4,5495 | 0,01 | 0,28% | 4,55 | 4,5528 | 4,5413 | 24.305 |
28 Fev 2024 | 4,537 | 0,00 | 0,02% | 4,541 | 4,5525 | 4,5255 | 29.595 |
27 Fev 2024 | 4,5363 | -0,01 | -0,11% | 4,5515 | 4,5548 | 4,5308 | 61.391 |
26 Fev 2024 | 4,5413 | -0,01 | -0,15% | 4,5595 | 4,5595 | 4,5345 | 66.921 |
23 Fev 2024 | 4,548 | 0,00 | 0,08% | 4,5415 | 4,558 | 4,5378 | 50.138 |
22 Fev 2024 | 4,5443 | 0,07 | 1,57% | 4,5535 | 4,5605 | 4,408 | 110.574 |
21 Fev 2024 | 4,474 | 0,00 | -0,06% | 4,474 | 4,474 | 4,474 | 22.071 |
20 Fev 2024 | 4,4765 | -0,04 | -0,93% | 4,5105 | 4,5115 | 4,4598 | 31.990 |
19 Fev 2024 | 4,5185 | -0,01 | -0,13% | 4,511 | 4,5245 | 4,50 | 96.768 |
16 Fev 2024 | 4,5245 | 0,02 | 0,49% | 4,5415 | 4,5485 | 4,40 | 45.631 |
15 Fev 2024 | 4,5025 | 0,02 | 0,39% | 4,514 | 4,5395 | 4,4075 | 59.418 |
14 Fev 2024 | 4,485 | 0,03 | 0,60% | 4,485 | 4,4853 | 4,4783 | 30.976 |
13 Fev 2024 | 4,4582 | -0,06 | -1,36% | 4,505 | 4,7908 | 4,4433 | 79.236 |
12 Fev 2024 | 4,5195 | 0,04 | 0,87% | 4,509 | 4,52 | 4,5033 | 86.461 |