Cotações Históricas US3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 20,25 | -2,34 | -10,36% | 21,45 | 22,515 | 20,25 | 24.390 |
09 Mai 2024 | 22,59 | 0,04 | 0,16% | 22,655 | 22,655 | 21,80 | 2.124 |
08 Mai 2024 | 22,555 | -0,97 | -4,12% | 23,57 | 23,595 | 22,46 | 1.676 |
07 Mai 2024 | 23,525 | -0,09 | -0,36% | 23,805 | 23,835 | 23,43 | 2.207 |
06 Mai 2024 | 23,61 | 0,88 | 3,87% | 23,29 | 23,675 | 23,035 | 4.876 |
03 Mai 2024 | 22,73 | 0,29 | 1,29% | 22,485 | 23,00 | 22,425 | 2.041 |
02 Mai 2024 | 22,44 | -0,29 | -1,25% | 22,535 | 23,125 | 22,30 | 2.011 |
30 Abr 2024 | 22,725 | -0,50 | -2,13% | 23,245 | 23,41 | 22,66 | 3.334 |
29 Abr 2024 | 23,22 | 0,54 | 2,38% | 22,705 | 23,38 | 22,435 | 3.194 |
26 Abr 2024 | 22,68 | 0,93 | 4,25% | 22,195 | 22,865 | 21,755 | 5.069 |
25 Abr 2024 | 21,755 | -0,03 | -0,11% | 21,85 | 21,85 | 21,175 | 867 |
24 Abr 2024 | 21,78 | 0,13 | 0,60% | 21,895 | 21,99 | 21,705 | 1.774 |
23 Abr 2024 | 21,65 | 0,15 | 0,67% | 21,57 | 22,055 | 21,38 | 3.575 |
22 Abr 2024 | 21,505 | 0,15 | 0,73% | 21,56 | 21,905 | 21,00 | 4.277 |
19 Abr 2024 | 21,35 | -0,62 | -2,82% | 21,76 | 22,015 | 21,35 | 5.902 |
18 Abr 2024 | 21,97 | -0,36 | -1,61% | 22,13 | 22,505 | 21,905 | 4.246 |
17 Abr 2024 | 22,33 | -0,13 | -0,58% | 22,84 | 22,84 | 22,33 | 1.779 |
16 Abr 2024 | 22,46 | -0,30 | -1,30% | 23,045 | 23,075 | 22,20 | 5.892 |
15 Abr 2024 | 22,755 | -1,05 | -4,39% | 23,805 | 24,145 | 22,655 | 6.781 |
12 Abr 2024 | 23,80 | -0,40 | -1,63% | 24,31 | 24,625 | 23,645 | 1.597 |
11 Abr 2024 | 24,195 | 0,15 | 0,60% | 24,205 | 24,44 | 23,86 | 1.103 |
10 Abr 2024 | 24,05 | -0,76 | -3,06% | 24,85 | 25,08 | 24,00 | 2.993 |
09 Abr 2024 | 24,81 | 0,54 | 2,25% | 24,365 | 24,845 | 24,03 | 5.254 |
08 Abr 2024 | 24,265 | 0,82 | 3,50% | 23,28 | 24,265 | 23,255 | 1.313 |
05 Abr 2024 | 23,445 | -0,05 | -0,19% | 23,175 | 23,615 | 23,175 | 1.876 |
04 Abr 2024 | 23,49 | -0,26 | -1,07% | 23,75 | 24,325 | 23,33 | 6.714 |
03 Abr 2024 | 23,745 | -0,54 | -2,20% | 24,46 | 24,475 | 23,71 | 1.582 |
02 Abr 2024 | 24,28 | -0,53 | -2,14% | 24,605 | 24,70 | 23,70 | 2.285 |
28 Mar 2024 | 24,81 | -0,15 | -0,60% | 24,995 | 25,38 | 24,62 | 5.535 |
27 Mar 2024 | 24,96 | 0,45 | 1,82% | 24,94 | 25,00 | 23,50 | 10.291 |
26 Mar 2024 | 24,515 | -0,50 | -1,98% | 25,045 | 25,45 | 24,515 | 3.654 |
25 Mar 2024 | 25,01 | 0,15 | 0,60% | 25,095 | 25,255 | 24,625 | 3.683 |
22 Mar 2024 | 24,86 | -0,65 | -2,55% | 25,34 | 25,645 | 24,86 | 1.878 |
21 Mar 2024 | 25,51 | 0,76 | 3,07% | 25,00 | 26,195 | 25,00 | 22.866 |
20 Mar 2024 | 24,75 | 0,96 | 4,04% | 24,03 | 24,985 | 23,75 | 5.998 |
19 Mar 2024 | 23,79 | -0,14 | -0,59% | 23,73 | 24,12 | 23,34 | 3.305 |
18 Mar 2024 | 23,93 | 0,16 | 0,67% | 24,14 | 24,335 | 23,50 | 4.266 |
15 Mar 2024 | 23,77 | 0,06 | 0,25% | 24,02 | 24,02 | 23,645 | 1.681 |
14 Mar 2024 | 23,71 | -0,55 | -2,27% | 24,20 | 24,20 | 23,40 | 3.110 |
13 Mar 2024 | 24,26 | 0,69 | 2,91% | 23,595 | 24,50 | 23,51 | 5.246 |
12 Mar 2024 | 23,575 | -1,49 | -5,93% | 25,045 | 25,13 | 23,44 | 13.894 |
11 Mar 2024 | 25,06 | 0,38 | 1,54% | 24,56 | 25,125 | 24,50 | 2.324 |
08 Mar 2024 | 24,68 | -0,26 | -1,04% | 24,805 | 25,60 | 24,68 | 3.455 |
07 Mar 2024 | 24,94 | 0,17 | 0,69% | 24,525 | 25,185 | 24,505 | 5.664 |
06 Mar 2024 | 24,77 | 0,31 | 1,27% | 24,755 | 25,29 | 24,35 | 5.010 |
05 Mar 2024 | 24,46 | -0,49 | -1,96% | 24,935 | 25,21 | 24,005 | 6.749 |
04 Mar 2024 | 24,95 | -1,60 | -6,03% | 26,73 | 26,775 | 24,76 | 23.751 |
01 Mar 2024 | 26,55 | -0,59 | -2,17% | 26,95 | 27,38 | 26,14 | 3.480 |
29 Fev 2024 | 27,14 | 0,18 | 0,65% | 26,645 | 27,61 | 26,20 | 13.175 |
28 Fev 2024 | 26,965 | -1,57 | -5,49% | 28,52 | 28,685 | 26,765 | 25.587 |
27 Fev 2024 | 28,53 | -2,07 | -6,76% | 24,85 | 29,00 | 24,12 | 71.040 |
26 Fev 2024 | 30,60 | 1,76 | 6,10% | 29,50 | 30,80 | 28,84 | 55.558 |
23 Fev 2024 | 28,84 | 0,33 | 1,16% | 28,37 | 28,975 | 28,285 | 2.044 |
22 Fev 2024 | 28,51 | 0,08 | 0,28% | 29,255 | 29,595 | 28,50 | 5.420 |
21 Fev 2024 | 28,43 | -1,27 | -4,26% | 29,355 | 29,845 | 28,255 | 3.823 |
20 Fev 2024 | 29,695 | -1,57 | -5,01% | 30,815 | 31,305 | 29,185 | 19.232 |
19 Fev 2024 | 31,26 | -0,47 | -1,48% | 31,205 | 31,40 | 30,625 | 3.296 |
16 Fev 2024 | 31,73 | -0,97 | -2,97% | 32,64 | 32,88 | 31,395 | 5.715 |
15 Fev 2024 | 32,70 | 0,12 | 0,35% | 32,995 | 33,34 | 31,87 | 2.480 |
14 Fev 2024 | 32,585 | 1,92 | 6,24% | 30,755 | 32,815 | 30,755 | 2.132 |
13 Fev 2024 | 30,67 | -0,90 | -2,85% | 31,87 | 32,00 | 29,74 | 5.046 |
12 Fev 2024 | 31,57 | 0,29 | 0,93% | 31,165 | 32,945 | 30,80 | 9.862 |