Cotações Históricas 3S9
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 11,06 | -1,35 | -10,86% | 12,318 | 12,528 | 10,78 | 44.821 |
27 Jun 2024 | 12,408 | 0,63 | 5,37% | 11,744 | 12,732 | 11,598 | 30.297 |
26 Jun 2024 | 11,776 | -0,31 | -2,56% | 12,072 | 12,124 | 11,608 | 12.857 |
25 Jun 2024 | 12,086 | -0,61 | -4,83% | 12,496 | 12,608 | 12,08 | 7.399 |
24 Jun 2024 | 12,70 | 0,65 | 5,43% | 12,414 | 12,706 | 12,00 | 8.989 |
21 Jun 2024 | 12,046 | 0,33 | 2,78% | 11,762 | 12,176 | 11,748 | 7.042 |
20 Jun 2024 | 11,72 | 0,65 | 5,91% | 11,252 | 11,906 | 11,252 | 17.054 |
19 Jun 2024 | 11,066 | -0,71 | -6,01% | 11,702 | 11,702 | 10,704 | 64.721 |
18 Jun 2024 | 11,774 | -0,15 | -1,22% | 11,90 | 11,95 | 11,708 | 3.439 |
17 Jun 2024 | 11,92 | -0,54 | -4,35% | 12,382 | 12,506 | 11,624 | 16.885 |
14 Jun 2024 | 12,462 | -0,54 | -4,12% | 12,90 | 13,08 | 12,352 | 15.280 |
13 Jun 2024 | 12,998 | -0,58 | -4,26% | 13,732 | 13,946 | 12,706 | 9.667 |
12 Jun 2024 | 13,576 | 0,03 | 0,21% | 13,51 | 15,212 | 13,51 | 50.630 |
11 Jun 2024 | 13,548 | 0,37 | 2,84% | 13,158 | 13,778 | 12,514 | 17.547 |
10 Jun 2024 | 13,174 | 0,75 | 6,04% | 12,53 | 13,262 | 12,202 | 5.680 |
07 Jun 2024 | 12,424 | -0,88 | -6,59% | 13,42 | 13,464 | 12,204 | 8.698 |
06 Jun 2024 | 13,30 | -0,35 | -2,55% | 13,794 | 13,814 | 13,22 | 17.701 |
05 Jun 2024 | 13,648 | 0,36 | 2,72% | 12,92 | 13,766 | 12,758 | 15.000 |
04 Jun 2024 | 13,286 | -0,06 | -0,43% | 13,248 | 13,286 | 12,96 | 5.885 |
03 Jun 2024 | 13,344 | -0,05 | -0,37% | 13,448 | 13,908 | 13,148 | 11.464 |
31 Mai 2024 | 13,394 | 0,01 | 0,10% | 13,438 | 13,808 | 12,822 | 36.490 |
30 Mai 2024 | 13,38 | 0,94 | 7,52% | 12,228 | 13,55 | 12,224 | 19.420 |
29 Mai 2024 | 12,444 | 0,14 | 1,17% | 12,342 | 12,488 | 11,696 | 38.710 |
28 Mai 2024 | 12,30 | -0,20 | -1,60% | 12,744 | 13,012 | 12,242 | 34.009 |
27 Mai 2024 | 12,50 | 0,19 | 1,58% | 12,294 | 12,70 | 12,28 | 3.067 |
24 Mai 2024 | 12,306 | 1,31 | 11,87% | 11,20 | 12,306 | 11,05 | 21.701 |
23 Mai 2024 | 11,00 | -0,86 | -7,25% | 12,002 | 12,186 | 10,85 | 19.650 |
22 Mai 2024 | 11,86 | 0,88 | 7,98% | 11,084 | 12,30 | 10,912 | 35.117 |
21 Mai 2024 | 10,984 | 0,28 | 2,65% | 10,614 | 11,006 | 10,44 | 5.438 |
20 Mai 2024 | 10,70 | -0,18 | -1,62% | 10,854 | 11,104 | 10,70 | 3.370 |
17 Mai 2024 | 10,876 | -0,41 | -3,65% | 11,22 | 11,42 | 10,876 | 9.351 |
16 Mai 2024 | 11,288 | 0,18 | 1,66% | 11,256 | 11,49 | 10,90 | 12.011 |
15 Mai 2024 | 11,104 | -0,21 | -1,86% | 11,35 | 12,10 | 10,832 | 14.686 |
14 Mai 2024 | 11,314 | 0,60 | 5,64% | 10,78 | 12,178 | 10,708 | 17.650 |
13 Mai 2024 | 10,71 | 0,21 | 2,00% | 10,354 | 11,30 | 10,304 | 8.339 |
10 Mai 2024 | 10,50 | -0,40 | -3,67% | 11,532 | 11,65 | 10,50 | 7.492 |
09 Mai 2024 | 10,90 | 0,26 | 2,41% | 10,88 | 11,304 | 10,602 | 4.908 |
08 Mai 2024 | 10,644 | -0,26 | -2,35% | 10,84 | 10,84 | 10,53 | 1.730 |
07 Mai 2024 | 10,90 | -0,18 | -1,61% | 11,174 | 11,186 | 10,90 | 1.694 |
06 Mai 2024 | 11,078 | 0,05 | 0,44% | 11,024 | 11,23 | 11,00 | 3.625 |
03 Mai 2024 | 11,03 | 1,20 | 12,17% | 10,126 | 11,358 | 10,06 | 40.829 |
02 Mai 2024 | 9,833 | 0,21 | 2,16% | 9,506 | 9,856 | 9,496 | 5.754 |
30 Abr 2024 | 9,625 | -0,53 | -5,21% | 10,038 | 10,20 | 9,625 | 6.988 |
29 Abr 2024 | 10,154 | 0,64 | 6,76% | 9,573 | 10,29 | 9,573 | 16.697 |
26 Abr 2024 | 9,511 | 0,44 | 4,83% | 9,161 | 9,635 | 9,16 | 12.024 |
25 Abr 2024 | 9,073 | -0,36 | -3,81% | 9,178 | 9,362 | 8,85 | 6.900 |
24 Abr 2024 | 9,432 | -0,24 | -2,51% | 9,422 | 9,904 | 9,263 | 14.380 |
23 Abr 2024 | 9,675 | 0,37 | 4,01% | 9,393 | 10,202 | 9,296 | 2.532 |
22 Abr 2024 | 9,302 | -0,16 | -1,72% | 9,64 | 9,86 | 9,226 | 9.287 |
19 Abr 2024 | 9,465 | 0,01 | 0,10% | 9,415 | 9,639 | 9,385 | 15.170 |
18 Abr 2024 | 9,456 | -0,89 | -8,64% | 10,146 | 10,146 | 9,456 | 1.795 |
17 Abr 2024 | 10,35 | 0,64 | 6,62% | 9,787 | 10,35 | 9,787 | 5.165 |
16 Abr 2024 | 9,707 | -0,39 | -3,81% | 10,002 | 10,002 | 9,596 | 12.542 |
15 Abr 2024 | 10,092 | -0,86 | -7,89% | 10,962 | 11,008 | 10,056 | 11.849 |
12 Abr 2024 | 10,956 | -0,06 | -0,51% | 11,056 | 11,452 | 10,938 | 7.496 |
11 Abr 2024 | 11,012 | -0,23 | -2,08% | 11,29 | 11,634 | 10,80 | 14.921 |
10 Abr 2024 | 11,246 | -0,52 | -4,39% | 11,99 | 12,398 | 10,894 | 26.430 |
09 Abr 2024 | 11,762 | 0,72 | 6,54% | 11,042 | 11,762 | 10,97 | 10.748 |
08 Abr 2024 | 11,04 | 0,01 | 0,09% | 11,022 | 11,138 | 10,90 | 727 |
05 Abr 2024 | 11,03 | -0,20 | -1,76% | 11,26 | 11,378 | 10,83 | 2.078 |
04 Abr 2024 | 11,228 | -0,24 | -2,08% | 11,60 | 11,936 | 11,228 | 7.819 |
03 Abr 2024 | 11,466 | 0,61 | 5,66% | 10,98 | 11,466 | 10,756 | 4.601 |
02 Abr 2024 | 10,852 | -1,43 | -11,66% | 11,762 | 11,886 | 10,852 | 10.694 |