Cotações Históricas 3QSS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 7,6787 | -0,04 | -0,47% | 7,6179 | 7,6787 | 7,40 | 19.365 |
27 Jun 2024 | 7,7151 | -0,05 | -0,64% | 7,7754 | 7,7754 | 7,5501 | 5.867 |
26 Jun 2024 | 7,7649 | -0,03 | -0,43% | 7,6528 | 7,7889 | 7,6351 | 9.197 |
25 Jun 2024 | 7,7982 | -0,18 | -2,30% | 7,9789 | 7,9914 | 7,7221 | 13.890 |
24 Jun 2024 | 7,982 | 0,21 | 2,65% | 7,7219 | 7,982 | 7,6721 | 24.818 |
21 Jun 2024 | 7,7761 | 0,10 | 1,26% | 7,74 | 7,8064 | 7,7001 | 15.267 |
20 Jun 2024 | 7,6792 | 0,21 | 2,79% | 7,3689 | 7,713 | 7,3194 | 18.002 |
19 Jun 2024 | 7,4708 | -0,03 | -0,46% | 7,4161 | 7,4708 | 7,3986 | 6.455 |
18 Jun 2024 | 7,5052 | 0,06 | 0,82% | 7,5008 | 7,5462 | 7,4499 | 3.670 |
17 Jun 2024 | 7,4445 | -0,42 | -5,35% | 7,7442 | 7,7846 | 7,4445 | 21.599 |
14 Jun 2024 | 7,8655 | -0,05 | -0,60% | 7,8426 | 7,9969 | 7,7931 | 49.570 |
13 Jun 2024 | 7,9129 | -0,05 | -0,59% | 7,79 | 7,9954 | 7,6976 | 30.234 |
12 Jun 2024 | 7,96 | -0,44 | -5,18% | 8,30 | 8,3004 | 7,8336 | 14.737 |
11 Jun 2024 | 8,3951 | -0,19 | -2,25% | 8,5157 | 8,5157 | 8,3951 | 1.100 |
10 Jun 2024 | 8,5881 | 0,04 | 0,49% | 8,6334 | 8,6334 | 8,5881 | 1.400 |
07 Jun 2024 | 8,5464 | 0,05 | 0,64% | 8,3936 | 8,5464 | 8,3936 | 1.260 |
06 Jun 2024 | 8,4917 | -0,01 | -0,10% | 8,3774 | 8,4917 | 8,3774 | 3.135 |
05 Jun 2024 | 8,50 | -0,46 | -5,09% | 8,9574 | 8,9574 | 8,50 | 4.018 |
04 Jun 2024 | 8,9562 | -0,14 | -1,58% | 9,1012 | 9,1534 | 8,9562 | 7.200 |
03 Jun 2024 | 9,0997 | -0,12 | -1,29% | 8,9995 | 9,32 | 8,9995 | 5.571 |
31 Mai 2024 | 9,2185 | 0,11 | 1,19% | 9,2115 | 9,5414 | 8,9861 | 11.735 |
30 Mai 2024 | 9,11 | 0,25 | 2,79% | 9,0084 | 9,11 | 8,9164 | 1.005 |
29 Mai 2024 | 8,8627 | 0,17 | 1,90% | 8,7997 | 8,8627 | 8,7997 | 2.616 |
28 Mai 2024 | 8,6976 | 0,02 | 0,18% | 8,6521 | 8,74 | 8,6521 | 10.561 |
27 Mai 2024 | 8,6821 | -0,07 | -0,84% | 8,7509 | 8,7509 | 8,5983 | 2.051 |
24 Mai 2024 | 8,756 | -0,37 | -4,09% | 9,0479 | 9,0479 | 8,7051 | 2.880 |
23 Mai 2024 | 9,129 | 0,16 | 1,79% | 8,6865 | 9,1417 | 8,5316 | 33.564 |
22 Mai 2024 | 8,9681 | 0,04 | 0,47% | 8,8625 | 9,0223 | 8,8246 | 12.955 |
21 Mai 2024 | 8,9261 | -0,12 | -1,29% | 8,9594 | 9,0059 | 8,9261 | 662 |
20 Mai 2024 | 9,0429 | -0,16 | -1,71% | 9,0503 | 9,0503 | 9,0429 | 275 |
17 Mai 2024 | 9,2003 | 0,20 | 2,21% | 9,1154 | 9,2003 | 9,0116 | 2.500 |
16 Mai 2024 | 9,0015 | -0,01 | -0,07% | 8,9751 | 9,0019 | 8,8806 | 6.833 |
15 Mai 2024 | 9,0078 | -0,49 | -5,18% | 9,4296 | 9,4729 | 9,0078 | 6.940 |
14 Mai 2024 | 9,50 | -0,24 | -2,51% | 9,6731 | 9,7419 | 9,50 | 3.027 |
13 Mai 2024 | 9,7447 | -0,04 | -0,38% | 9,6841 | 9,7447 | 9,6296 | 3.268 |
10 Mai 2024 | 9,7821 | -0,15 | -1,49% | 9,7131 | 9,8199 | 9,693 | 2.665 |
09 Mai 2024 | 9,93 | -0,05 | -0,50% | 9,9952 | 9,9952 | 9,93 | 304 |
08 Mai 2024 | 9,9794 | 0,14 | 1,38% | 9,8849 | 9,9966 | 9,8849 | 2.694 |
07 Mai 2024 | 9,8434 | -0,06 | -0,63% | 9,8841 | 9,9149 | 9,8434 | 3.857 |
06 Mai 2024 | 9,9062 | -0,32 | -3,17% | 10,1333 | 10,1819 | 9,9062 | 2.811 |
03 Mai 2024 | 10,23 | -0,62 | -5,68% | 10,6579 | 10,6579 | 10,0821 | 14.513 |
02 Mai 2024 | 10,8464 | -0,05 | -0,46% | 11,1604 | 11,1879 | 10,8464 | 7.211 |
30 Abr 2024 | 10,897 | 0,38 | 3,62% | 10,543 | 10,897 | 10,50 | 4.190 |
29 Abr 2024 | 10,5159 | -0,07 | -0,67% | 10,4509 | 10,5399 | 10,4509 | 701 |
26 Abr 2024 | 10,5864 | -0,41 | -3,71% | 10,6281 | 10,8069 | 10,5455 | 4.941 |
25 Abr 2024 | 10,9946 | -0,02 | -0,15% | 11,2114 | 11,6694 | 10,9946 | 22.963 |
24 Abr 2024 | 11,0116 | 0,07 | 0,61% | 10,7504 | 11,1322 | 10,7472 | 11.703 |
23 Abr 2024 | 10,9452 | -0,62 | -5,40% | 11,5089 | 11,5089 | 10,9452 | 71.457 |
22 Abr 2024 | 11,57 | -0,44 | -3,66% | 11,7729 | 11,9119 | 11,3537 | 27.700 |
19 Abr 2024 | 12,0096 | 0,73 | 6,51% | 11,5448 | 12,0146 | 11,3611 | 67.132 |
18 Abr 2024 | 11,2751 | 0,21 | 1,88% | 10,7671 | 11,2751 | 10,7671 | 15.926 |
17 Abr 2024 | 11,0672 | 0,35 | 3,29% | 10,80 | 11,1136 | 10,5371 | 34.304 |
16 Abr 2024 | 10,7143 | -0,02 | -0,21% | 10,7021 | 10,7889 | 10,4685 | 21.696 |
15 Abr 2024 | 10,7368 | 0,66 | 6,52% | 10,0601 | 10,7368 | 9,8724 | 22.653 |
12 Abr 2024 | 10,08 | 0,46 | 4,79% | 9,6744 | 10,2553 | 9,6744 | 48.778 |
11 Abr 2024 | 9,6196 | -0,45 | -4,44% | 10,0281 | 10,1399 | 9,5289 | 2.850 |
10 Abr 2024 | 10,0664 | 0,13 | 1,30% | 9,7326 | 10,2569 | 9,6466 | 6.463 |
09 Abr 2024 | 9,9372 | 0,10 | 1,00% | 9,8274 | 9,9489 | 9,66 | 17.600 |
08 Abr 2024 | 9,8384 | 0,10 | 1,06% | 9,8271 | 9,8384 | 9,7589 | 1.530 |
05 Abr 2024 | 9,7348 | -0,29 | -2,89% | 10,0572 | 10,2489 | 9,7348 | 24.490 |
04 Abr 2024 | 10,024 | 0,33 | 3,41% | 9,5839 | 10,0568 | 9,40 | 7.502 |
03 Abr 2024 | 9,6938 | -0,27 | -2,67% | 9,8604 | 9,9461 | 9,5876 | 15.061 |
02 Abr 2024 | 9,9594 | 0,36 | 3,74% | 9,7229 | 10,0738 | 9,7229 | 14.091 |