Cotações Históricas V3RE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 4,5958 | 0,00 | 0,02% | 4,5958 | 4,5958 | 4,5958 | 433 |
22 Jul 2024 | 4,5948 | 0,00 | -0,08% | 4,596 | 4,5992 | 4,592 | 17.628 |
19 Jul 2024 | 4,5985 | 0,00 | 0,10% | 4,597 | 4,6057 | 4,594 | 3.786 |
18 Jul 2024 | 4,594 | 0,01 | 0,23% | 4,594 | 4,594 | 4,594 | 499 |
17 Jul 2024 | 4,5832 | 0,00 | 0,02% | 4,5832 | 4,5832 | 4,5832 | 1.754 |
16 Jul 2024 | 4,5823 | 0,00 | 0,03% | 4,5855 | 4,5908 | 4,5225 | 4.112 |
15 Jul 2024 | 4,5808 | 0,01 | 0,15% | 4,5808 | 4,5808 | 4,5808 | 2.219 |
12 Jul 2024 | 4,5738 | -0,01 | -0,29% | 4,5738 | 4,5738 | 4,5738 | 7.559 |
11 Jul 2024 | 4,5873 | 0,01 | 0,14% | 4,5873 | 4,5873 | 4,5873 | 4.910 |
10 Jul 2024 | 4,581 | -0,01 | -0,12% | 4,595 | 4,5988 | 4,5805 | 3.235 |
09 Jul 2024 | 4,5865 | 0,00 | -0,07% | 4,5865 | 4,5865 | 4,5865 | 513 |
08 Jul 2024 | 4,5898 | 0,00 | 0,04% | 4,5915 | 4,5915 | 4,5868 | 1.576 |
05 Jul 2024 | 4,588 | 0,00 | 0,03% | 4,5905 | 4,649 | 4,58 | 2.174 |
04 Jul 2024 | 4,5865 | 0,00 | 0,03% | 4,5865 | 4,5865 | 4,5865 | 163 |
03 Jul 2024 | 4,5853 | 0,01 | 0,19% | 4,5853 | 4,5853 | 4,5853 | 268 |
02 Jul 2024 | 4,5768 | 0,00 | -0,08% | 4,5825 | 4,5825 | 4,5748 | 14.507 |
01 Jul 2024 | 4,5803 | 0,00 | -0,04% | 4,5803 | 4,5803 | 4,5803 | 2.050 |
28 Jun 2024 | 4,5823 | 0,01 | 0,12% | 4,5875 | 4,5875 | 4,5793 | 3.433 |
27 Jun 2024 | 4,5768 | 0,00 | 0,05% | 4,5768 | 4,5768 | 4,5768 | 346 |
26 Jun 2024 | 4,5745 | 0,00 | 0,01% | 4,5745 | 4,5745 | 4,5745 | 4.252 |
25 Jun 2024 | 4,574 | 0,00 | -0,01% | 4,574 | 4,574 | 4,574 | 198 |
24 Jun 2024 | 4,5745 | 0,00 | -0,04% | 4,582 | 4,5885 | 4,5738 | 8.079 |
21 Jun 2024 | 4,5763 | 0,01 | 0,15% | 4,5825 | 4,6285 | 4,5185 | 4.148 |
20 Jun 2024 | 4,5693 | 0,01 | 0,12% | 4,559 | 4,5743 | 4,5543 | 3.745 |
19 Jun 2024 | 4,5638 | -0,01 | -0,24% | 4,5638 | 4,5638 | 4,5638 | 7 |
18 Jun 2024 | 4,5748 | 0,02 | 0,33% | 4,5748 | 4,5748 | 4,5748 | 665 |
17 Jun 2024 | 4,5595 | 0,00 | -0,10% | 4,5595 | 4,5595 | 4,5595 | 1.458 |
14 Jun 2024 | 4,564 | 0,01 | 0,15% | 4,553 | 4,5668 | 4,5473 | 4.800 |
13 Jun 2024 | 4,5573 | 0,00 | -0,09% | 4,5573 | 4,5573 | 4,5573 | 3.692 |
12 Jun 2024 | 4,5615 | 0,03 | 0,64% | 4,5385 | 4,6008 | 4,5295 | 4.941 |
11 Jun 2024 | 4,5325 | 0,00 | 0,07% | 4,529 | 4,539 | 4,5155 | 3.501 |
10 Jun 2024 | 4,5293 | -0,04 | -0,80% | 4,5293 | 4,5293 | 4,5293 | 2.026 |
07 Jun 2024 | 4,566 | -0,02 | -0,54% | 4,5715 | 4,5715 | 4,5643 | 470 |
06 Jun 2024 | 4,5908 | -0,01 | -0,11% | 4,5908 | 4,5908 | 4,5908 | 0 |
05 Jun 2024 | 4,5958 | 0,01 | 0,12% | 4,5958 | 4,5958 | 4,5958 | 383 |
04 Jun 2024 | 4,5903 | 0,01 | 0,16% | 4,5903 | 4,5903 | 4,5903 | 216 |
03 Jun 2024 | 4,5828 | 0,01 | 0,19% | 4,585 | 4,591 | 4,5755 | 8.571 |
31 Mai 2024 | 4,5743 | 0,01 | 0,13% | 4,5743 | 4,5743 | 4,5743 | 770 |
30 Mai 2024 | 4,5685 | 0,01 | 0,18% | 4,5685 | 4,5685 | 4,5685 | 1.154 |
29 Mai 2024 | 4,5603 | -0,02 | -0,39% | 4,5603 | 4,5603 | 4,5603 | 1.719 |
28 Mai 2024 | 4,578 | 0,00 | 0,07% | 4,578 | 4,578 | 4,578 | 545 |
24 Mai 2024 | 4,5748 | 0,00 | 0,00% | 4,5748 | 4,5748 | 4,5748 | 152 |
23 Mai 2024 | 4,5748 | -0,01 | -0,27% | 4,5748 | 4,5748 | 4,5748 | 6.913 |
22 Mai 2024 | 4,5873 | -0,02 | -0,35% | 4,5873 | 4,5873 | 4,5873 | 4.010 |
21 Mai 2024 | 4,6033 | 0,00 | -0,05% | 4,6085 | 4,6105 | 4,5945 | 1.658 |
20 Mai 2024 | 4,6057 | 0,00 | -0,10% | 4,6105 | 4,6105 | 4,6048 | 3.465 |
17 Mai 2024 | 4,6103 | -0,03 | -0,54% | 4,6103 | 4,6103 | 4,6103 | 154 |
16 Mai 2024 | 4,6353 | -0,01 | -0,15% | 4,641 | 4,646 | 4,6353 | 5.817 |
15 Mai 2024 | 4,6423 | 0,02 | 0,42% | 4,628 | 4,6445 | 4,6217 | 5.668 |
14 Mai 2024 | 4,623 | -0,01 | -0,15% | 4,634 | 4,6408 | 4,6137 | 2.054 |
13 Mai 2024 | 4,6297 | 0,00 | 0,04% | 4,6325 | 4,6363 | 4,6295 | 38.134 |
10 Mai 2024 | 4,6278 | -0,01 | -0,21% | 4,64 | 4,641 | 4,6275 | 13.795 |
09 Mai 2024 | 4,6375 | 0,00 | -0,04% | 4,63 | 4,6523 | 4,6168 | 20.530 |
08 Mai 2024 | 4,6393 | 0,00 | -0,08% | 4,646 | 4,647 | 4,6388 | 6.385 |
07 Mai 2024 | 4,643 | 0,02 | 0,47% | 4,632 | 4,6433 | 4,6318 | 11.842 |
03 Mai 2024 | 4,6215 | 0,03 | 0,59% | 4,6215 | 4,6215 | 4,6215 | 734 |
02 Mai 2024 | 4,5943 | 0,01 | 0,19% | 4,594 | 4,5948 | 4,5893 | 21.857 |
01 Mai 2024 | 4,5858 | 0,01 | 0,29% | 4,5858 | 4,5858 | 4,5858 | 2.536 |
30 Abr 2024 | 4,5725 | -0,02 | -0,38% | 4,5725 | 4,5725 | 4,5725 | 2.763 |
29 Abr 2024 | 4,59 | -0,01 | -0,18% | 4,598 | 4,598 | 4,5875 | 23.642 |
26 Abr 2024 | 4,5983 | 0,01 | 0,24% | 4,5895 | 4,5992 | 4,583 | 920 |
25 Abr 2024 | 4,5873 | -0,02 | -0,33% | 4,5935 | 4,5958 | 4,5785 | 2.767 |