Cotações Históricas 3SPG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 133,033 | 0,00 | 0,00% | 133,033 | 133,033 | 133,033 | 0 |
18 Jul 2024 | 133,033 | 0,00 | 0,00% | 133,033 | 133,033 | 133,033 | 0 |
17 Jul 2024 | 133,033 | -2,42 | -1,79% | 135,568 | 135,568 | 133,033 | 166 |
16 Jul 2024 | 135,451 | 0,00 | 0,00% | 135,451 | 135,451 | 135,451 | 0 |
15 Jul 2024 | 135,451 | -2,21 | -1,61% | 135,451 | 135,451 | 135,451 | 6 |
12 Jul 2024 | 137,662 | 0,00 | 0,00% | 137,662 | 137,662 | 137,662 | 0 |
11 Jul 2024 | 137,662 | 1,23 | 0,90% | 137,128 | 137,662 | 137,128 | 40 |
10 Jul 2024 | 136,428 | 0,00 | 0,00% | 136,428 | 136,428 | 136,428 | 0 |
09 Jul 2024 | 136,428 | 0,45 | 0,33% | 136,428 | 136,428 | 136,428 | 6 |
08 Jul 2024 | 135,974 | 0,00 | 0,00% | 135,974 | 135,974 | 135,974 | 0 |
05 Jul 2024 | 135,974 | 0,08 | 0,06% | 135,974 | 135,974 | 135,974 | 4 |
04 Jul 2024 | 135,89 | 0,00 | 0,00% | 135,89 | 135,89 | 135,89 | 0 |
03 Jul 2024 | 135,89 | 0,31 | 0,23% | 135,858 | 135,89 | 135,858 | 139 |
02 Jul 2024 | 135,582 | -0,77 | -0,56% | 136,001 | 136,001 | 135,582 | 26 |
01 Jul 2024 | 136,35 | 0,31 | 0,23% | 136,35 | 136,35 | 136,35 | 3 |
28 Jun 2024 | 136,037 | 0,00 | 0,00% | 136,037 | 136,037 | 136,037 | 0 |
27 Jun 2024 | 136,037 | 0,00 | 0,00% | 136,037 | 136,037 | 136,037 | 0 |
26 Jun 2024 | 136,037 | 0,00 | 0,00% | 136,037 | 136,037 | 136,037 | 0 |
25 Jun 2024 | 136,037 | -0,09 | -0,07% | 135,538 | 136,102 | 135,538 | 37 |
24 Jun 2024 | 136,128 | -1,16 | -0,84% | 136,766 | 136,766 | 136,027 | 332 |
21 Jun 2024 | 137,284 | 0,00 | 0,00% | 137,284 | 137,284 | 137,284 | 0 |
20 Jun 2024 | 137,284 | 0,92 | 0,67% | 137,284 | 137,284 | 137,284 | 1 |
19 Jun 2024 | 136,367 | -1,45 | -1,05% | 136,363 | 136,367 | 136,363 | 100 |
18 Jun 2024 | 137,818 | 2,24 | 1,65% | 137,818 | 137,818 | 137,818 | 10 |
17 Jun 2024 | 135,577 | 0,06 | 0,05% | 135,577 | 135,577 | 135,577 | 70 |
14 Jun 2024 | 135,513 | 0,44 | 0,33% | 135,513 | 135,513 | 135,513 | 8 |
13 Jun 2024 | 135,074 | 1,11 | 0,83% | 135,074 | 135,074 | 135,074 | 35 |
12 Jun 2024 | 133,968 | 0,55 | 0,41% | 133,968 | 133,968 | 133,968 | 30 |
11 Jun 2024 | 133,422 | -0,13 | -0,10% | 133,422 | 133,422 | 133,422 | 3 |
10 Jun 2024 | 133,554 | 3,99 | 3,08% | 133,554 | 133,554 | 133,554 | 83 |
07 Jun 2024 | 129,562 | 0,00 | 0,00% | 129,562 | 129,562 | 129,562 | 0 |
06 Jun 2024 | 129,562 | 0,00 | 0,00% | 129,562 | 129,562 | 129,562 | 0 |
05 Jun 2024 | 129,562 | 0,00 | 0,00% | 129,562 | 129,562 | 129,562 | 0 |
04 Jun 2024 | 129,562 | -0,46 | -0,35% | 129,562 | 129,562 | 129,562 | 77 |
03 Jun 2024 | 130,02 | 0,26 | 0,20% | 130,02 | 130,02 | 130,02 | 50 |
31 Mai 2024 | 129,757 | 0,00 | 0,00% | 129,757 | 129,757 | 129,757 | 0 |
30 Mai 2024 | 129,757 | 0,00 | 0,00% | 129,757 | 129,757 | 129,757 | 0 |
29 Mai 2024 | 129,757 | 1,25 | 0,97% | 129,577 | 129,757 | 128,621 | 31 |
28 Mai 2024 | 128,505 | -1,99 | -1,53% | 128,505 | 128,505 | 128,505 | 150 |
27 Mai 2024 | 130,499 | -0,63 | -0,48% | 130,499 | 130,499 | 130,499 | 5 |
24 Mai 2024 | 131,127 | 0,00 | 0,00% | 131,127 | 131,127 | 131,127 | 0 |
23 Mai 2024 | 131,127 | 1,35 | 1,04% | 129,584 | 131,127 | 129,584 | 204 |
22 Mai 2024 | 129,777 | 0,00 | 0,00% | 129,777 | 129,777 | 129,777 | 0 |
21 Mai 2024 | 129,777 | 1,33 | 1,04% | 129,777 | 129,777 | 129,777 | 8 |
20 Mai 2024 | 128,445 | 0,53 | 0,42% | 128,445 | 128,445 | 128,445 | 15 |
17 Mai 2024 | 127,911 | 0,00 | 0,00% | 127,911 | 127,911 | 127,911 | 0 |
16 Mai 2024 | 127,911 | 0,00 | 0,00% | 127,911 | 127,911 | 127,911 | 0 |
15 Mai 2024 | 127,911 | 0,00 | 0,00% | 127,911 | 127,911 | 127,911 | 0 |
14 Mai 2024 | 127,911 | -0,93 | -0,72% | 127,911 | 127,911 | 127,911 | 80 |
13 Mai 2024 | 128,839 | 1,47 | 1,15% | 128,839 | 128,839 | 128,839 | 25 |
10 Mai 2024 | 127,374 | 0,00 | 0,00% | 127,374 | 127,374 | 127,374 | 0 |
09 Mai 2024 | 127,374 | 0,00 | 0,00% | 127,374 | 127,374 | 127,374 | 0 |
08 Mai 2024 | 127,374 | 0,00 | 0,00% | 127,374 | 127,374 | 127,374 | 0 |
07 Mai 2024 | 127,374 | 1,42 | 1,13% | 126,447 | 127,374 | 126,447 | 403 |
06 Mai 2024 | 125,952 | 0,00 | 0,00% | 125,952 | 125,952 | 125,952 | 0 |
03 Mai 2024 | 125,952 | 1,66 | 1,34% | 125,952 | 125,952 | 125,952 | 20 |
02 Mai 2024 | 124,292 | -3,41 | -2,67% | 124,292 | 124,292 | 124,292 | 6 |
30 Abr 2024 | 127,706 | 2,58 | 2,06% | 127,706 | 127,706 | 127,706 | 5 |
29 Abr 2024 | 125,128 | 0,00 | 0,00% | 125,128 | 125,128 | 125,128 | 0 |
26 Abr 2024 | 125,128 | 0,91 | 0,74% | 125,128 | 125,128 | 125,128 | 20 |
25 Abr 2024 | 124,214 | 0,00 | 0,00% | 124,214 | 124,214 | 124,214 | 0 |
24 Abr 2024 | 124,214 | 0,00 | 0,00% | 124,214 | 124,214 | 124,214 | 0 |
23 Abr 2024 | 124,214 | 0,38 | 0,30% | 124,214 | 124,214 | 124,214 | 2 |