Cotações Históricas - MEAL3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
14/02/2020 8,66 8,77 8,53 8,68 8,65 0,35% ▲ 3.286 7.126.125 823.800
13/02/2020 8,38 8,72 8,35 8,65 8,54 0,82% ▲ 3.811 7.827.195 910.100
12/02/2020 8,40 8,62 8,24 8,58 8,43 2,63% ▲ 5.388 11.059.197 1.303.800
11/02/2020 8,38 8,47 8,16 8,36 8,32 0,12% ▲ 6.716 17.210.573 2.061.600
10/02/2020 8,79 8,79 8,07 8,35 8,43 -4,46% ▼ 9.012 29.192.554 3.527.700
07/02/2020 8,80 8,86 8,45 8,74 8,66 -0,68% ▼ 6.706 16.181.225 1.865.500
06/02/2020 9,05 9,16 8,72 8,80 8,94 -1,12% ▼ 5.296 16.757.375 1.894.500
05/02/2020 8,90 9,10 8,82 8,90 8,96 1,83% ▲ 6.663 25.879.299 2.893.800
04/02/2020 8,72 8,84 8,67 8,74 8,76 1,75% ▲ 3.101 8.243.041 943.800
03/02/2020 8,72 8,85 8,59 8,59 8,72 -1,26% ▼ 4.177 12.451.235 1.435.800
31/01/2020 8,60 8,71 8,46 8,70 8,59 0,69% ▲ 6.137 12.333.059 1.429.500
30/01/2020 8,59 8,68 8,43 8,64 8,56 -1,82% ▼ 6.085 18.648.954 2.177.800
29/01/2020 8,68 8,86 8,59 8,80 8,73 1,38% ▲ 5.349 11.664.670 1.332.200
28/01/2020 8,65 8,79 8,53 8,68 8,66 0,58% ▲ 4.140 14.573.156 1.685.900
27/01/2020 8,60 8,63 8,29 8,63 8,46 -1,82% ▼ 4.769 19.202.056 2.263.700
24/01/2020 8,95 8,97 8,69 8,79 8,83 -1,24% ▼ 4.814 17.867.271 2.025.300
23/01/2020 8,55 8,90 8,45 8,90 8,68 4,71% ▲ 6.531 61.281.558 7.095.500
22/01/2020 8,48 8,54 8,35 8,50 8,45 1,19% ▲ 4.734 15.459.328 1.834.600
21/01/2020 8,27 8,54 8,23 8,40 8,39 1,33% ▲ 5.400 12.721.205 1.510.400
20/01/2020 8,27 8,29 8,15 8,29 8,22 0,12% ▲ 2.217 11.556.421 1.405.100
17/01/2020 8,30 8,35 8,24 8,28 8,30 0,00% ■ 3.290 8.204.335 990.400
Fonte: