Cotações Históricas TRD3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 35,3901 | 0,13 | 0,36% | 35,2591 | 35,4359 | 35,2591 | 2.805 |
18 Jul 2024 | 35,2624 | 0,00 | -0,01% | 35,158 | 35,3709 | 35,158 | 569 |
17 Jul 2024 | 35,2671 | -0,05 | -0,13% | 35,2481 | 35,2819 | 35,2301 | 1.757 |
16 Jul 2024 | 35,3132 | -0,14 | -0,39% | 35,4466 | 35,5498 | 35,3132 | 825 |
15 Jul 2024 | 35,4498 | 0,01 | 0,04% | 35,3311 | 35,4498 | 35,3041 | 317 |
12 Jul 2024 | 35,4355 | -0,01 | -0,04% | 35,3671 | 35,4355 | 35,2961 | 931 |
11 Jul 2024 | 35,4489 | -0,15 | -0,42% | 35,4391 | 35,4489 | 35,3911 | 236 |
10 Jul 2024 | 35,5979 | 0,10 | 0,28% | 35,4989 | 35,5979 | 35,4782 | 481 |
09 Jul 2024 | 35,5001 | 0,06 | 0,16% | 35,4801 | 35,5099 | 35,4761 | 324 |
08 Jul 2024 | 35,4449 | -0,02 | -0,07% | 35,4649 | 35,4649 | 35,3941 | 1.436 |
05 Jul 2024 | 35,4681 | 0,01 | 0,03% | 35,4201 | 35,4789 | 35,4201 | 41 |
04 Jul 2024 | 35,4581 | 0,09 | 0,25% | 35,5249 | 35,5249 | 35,4551 | 106 |
03 Jul 2024 | 35,3703 | -0,26 | -0,72% | 35,6379 | 35,6379 | 35,3703 | 996 |
02 Jul 2024 | 35,6281 | 0,08 | 0,22% | 35,6831 | 35,7289 | 35,4759 | 3.709 |
01 Jul 2024 | 35,5512 | -0,21 | -0,59% | 35,5899 | 35,6421 | 35,5512 | 510 |
28 Jun 2024 | 35,7639 | 0,01 | 0,04% | 35,8089 | 35,8219 | 35,7291 | 6.409 |
27 Jun 2024 | 35,7511 | -0,07 | -0,19% | 35,7889 | 35,7889 | 35,71 | 1.171 |
26 Jun 2024 | 35,8182 | 0,05 | 0,15% | 35,83 | 35,8419 | 35,7561 | 553 |
25 Jun 2024 | 35,7651 | 0,10 | 0,29% | 35,6941 | 35,8049 | 35,6611 | 445 |
24 Jun 2024 | 35,6611 | -0,14 | -0,40% | 35,9457 | 35,9457 | 35,6141 | 2.034 |
21 Jun 2024 | 35,8043 | 0,13 | 0,36% | 35,7861 | 35,8112 | 35,7762 | 292 |
20 Jun 2024 | 35,6761 | 0,07 | 0,20% | 35,6971 | 35,7099 | 35,6621 | 768 |
19 Jun 2024 | 35,6053 | -0,02 | -0,05% | 35,75 | 35,7685 | 35,5951 | 672 |
18 Jun 2024 | 35,6231 | -0,16 | -0,44% | 35,6531 | 35,6819 | 35,5929 | 965 |
17 Jun 2024 | 35,7798 | -0,01 | -0,03% | 35,6407 | 35,7798 | 35,6407 | 463 |
14 Jun 2024 | 35,7892 | 0,28 | 0,79% | 35,7301 | 35,8499 | 35,7301 | 394 |
13 Jun 2024 | 35,5071 | -0,16 | -0,43% | 35,3487 | 35,5279 | 35,3487 | 380 |
12 Jun 2024 | 35,6621 | -0,27 | -0,76% | 35,8731 | 35,8731 | 35,6621 | 163 |
11 Jun 2024 | 35,9351 | 0,05 | 0,14% | 35,7941 | 35,9571 | 35,7941 | 973 |
10 Jun 2024 | 35,8851 | 0,24 | 0,68% | 35,8989 | 35,8989 | 35,8501 | 629 |
07 Jun 2024 | 35,6411 | 0,22 | 0,62% | 35,4599 | 35,6479 | 35,4261 | 830 |
06 Jun 2024 | 35,4201 | 0,00 | 0,01% | 35,5059 | 35,5431 | 35,4201 | 444 |
05 Jun 2024 | 35,4151 | 0,08 | 0,22% | 35,4869 | 35,5071 | 35,3244 | 374 |
04 Jun 2024 | 35,3362 | -0,10 | -0,28% | 35,4341 | 35,5139 | 35,3362 | 3.549 |
03 Jun 2024 | 35,4371 | -0,02 | -0,06% | 35,5089 | 35,5469 | 35,4371 | 338 |
31 Mai 2024 | 35,4601 | -0,01 | -0,03% | 35,5021 | 35,5021 | 35,4209 | 1.288 |
30 Mai 2024 | 35,4711 | -0,05 | -0,14% | 35,4869 | 35,4869 | 35,4711 | 58 |
29 Mai 2024 | 35,5201 | 0,16 | 0,46% | 35,4517 | 35,5309 | 35,4041 | 530 |
28 Mai 2024 | 35,3591 | -0,03 | -0,08% | 35,3391 | 35,3989 | 35,3011 | 740 |
27 Mai 2024 | 35,3871 | -0,03 | -0,10% | 35,2981 | 35,5297 | 35,2922 | 359 |
24 Mai 2024 | 35,4211 | -0,20 | -0,56% | 35,5051 | 35,5279 | 35,4211 | 293 |
23 Mai 2024 | 35,6208 | 0,12 | 0,34% | 35,5231 | 35,7709 | 35,4429 | 621 |
22 Mai 2024 | 35,5011 | 0,07 | 0,21% | 35,4669 | 35,5239 | 35,4481 | 1.249 |
21 Mai 2024 | 35,4281 | 0,02 | 0,07% | 35,4121 | 35,4659 | 35,3821 | 1.582 |
20 Mai 2024 | 35,4039 | 0,02 | 0,05% | 35,2753 | 35,4039 | 35,2753 | 43 |
17 Mai 2024 | 35,3861 | -0,04 | -0,12% | 35,5102 | 35,5229 | 35,3842 | 124 |
16 Mai 2024 | 35,4269 | -0,03 | -0,09% | 35,4823 | 35,4823 | 35,4141 | 449 |
15 Mai 2024 | 35,4581 | -0,06 | -0,18% | 35,5111 | 35,5111 | 35,4481 | 1.056 |
14 Mai 2024 | 35,5221 | 0,03 | 0,09% | 35,6041 | 35,6041 | 35,5061 | 4.663 |
13 Mai 2024 | 35,4902 | -0,18 | -0,50% | 35,6351 | 35,6569 | 35,4902 | 870 |
10 Mai 2024 | 35,6681 | 0,00 | -0,01% | 35,6501 | 35,6899 | 35,6273 | 377 |
09 Mai 2024 | 35,6719 | 0,05 | 0,15% | 35,6799 | 35,6799 | 35,6719 | 233 |
08 Mai 2024 | 35,6187 | -0,01 | -0,04% | 35,7161 | 35,7478 | 35,6187 | 1.043 |
07 Mai 2024 | 35,6321 | 0,02 | 0,05% | 35,7598 | 35,7598 | 35,5198 | 931 |
06 Mai 2024 | 35,6151 | 0,08 | 0,23% | 35,6299 | 35,6299 | 35,6092 | 72 |
03 Mai 2024 | 35,5334 | -0,32 | -0,88% | 35,7409 | 35,7409 | 35,5334 | 2.544 |
02 Mai 2024 | 35,8491 | 0,11 | 0,30% | 35,8818 | 35,8889 | 35,7341 | 1.080 |
30 Abr 2024 | 35,7411 | 0,03 | 0,10% | 35,6801 | 35,7451 | 35,6381 | 196 |
29 Abr 2024 | 35,7071 | -0,09 | -0,26% | 35,6858 | 35,7081 | 35,6858 | 172 |
26 Abr 2024 | 35,8011 | 0,12 | 0,33% | 35,6371 | 35,8011 | 35,60 | 588 |
25 Abr 2024 | 35,6851 | -0,10 | -0,29% | 35,7191 | 35,7669 | 35,6851 | 323 |
24 Abr 2024 | 35,7882 | 0,03 | 0,09% | 35,8089 | 35,8089 | 35,7639 | 77 |
23 Abr 2024 | 35,7571 | -0,06 | -0,17% | 35,8339 | 35,8879 | 35,7351 | 919 |