Cotações Históricas - MEAL3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
22/09/2021 3,30 3,39 3,29 3,37 3,34 3,37% ▲ 3.358 9.544.851 2.852.100
21/09/2021 3,29 3,34 3,23 3,26 3,29 1,56% ▲ 3.844 8.724.438 2.659.100
20/09/2021 3,25 3,29 3,16 3,21 3,23 -4,18% ▼ 4.267 13.144.025 4.083.300
17/09/2021 3,33 3,36 3,24 3,35 3,30 0,90% ▲ 2.841 9.038.859 2.738.100
16/09/2021 3,35 3,42 3,30 3,32 3,36 -1,48% ▼ 3.103 9.411.041 2.812.000
15/09/2021 3,40 3,42 3,31 3,37 3,37 -0,59% ▼ 3.408 7.606.373 2.261.700
14/09/2021 3,48 3,55 3,38 3,39 3,47 -2,87% ▼ 3.047 9.626.715 2.787.000
13/09/2021 3,40 3,55 3,37 3,49 3,46 4,18% ▲ 3.443 11.728.568 3.367.000
10/09/2021 3,37 3,54 3,35 3,35 3,45 -0,30% ▼ 6.949 13.845.656 4.033.900
09/09/2021 3,17 3,38 3,16 3,36 3,27 6,67% ▲ 4.253 11.922.676 3.681.100
08/09/2021 3,37 3,39 3,15 3,15 3,27 -6,53% ▼ 7.988 17.667.567 5.434.500
06/09/2021 3,29 3,42 3,27 3,37 3,35 2,43% ▲ 3.501 8.323.884 2.491.600
03/09/2021 3,42 3,45 3,25 3,29 3,35 -2,66% ▼ 23.156 45.062.556 13.603.300
02/09/2021 3,58 3,60 3,37 3,38 3,49 -5,59% ▼ 6.272 17.017.248 4.907.400
01/09/2021 3,67 3,69 3,55 3,58 3,62 -2,19% ▼ 4.998 7.752.382 2.153.700
31/08/2021 3,63 3,68 3,55 3,66 3,62 1,10% ▲ 3.868 7.060.786 1.953.100
30/08/2021 3,76 3,76 3,62 3,62 3,69 -3,72% ▼ 2.728 6.553.542 1.789.600
27/08/2021 3,74 3,81 3,71 3,76 3,76 1,62% ▲ 2.486 4.950.508 1.313.200
26/08/2021 3,80 3,86 3,70 3,70 3,78 -3,39% ▼ 2.296 6.592.063 1.750.300
25/08/2021 3,82 3,86 3,74 3,83 3,80 0,26% ▲ 3.130 6.867.690 1.806.200
24/08/2021 3,85 3,90 3,79 3,82 3,85 -0,26% ▼ 3.762 9.765.519 2.528.800
23/08/2021 3,79 3,86 3,75 3,83 3,81 0,00% ■ 3.899 9.330.350 2.446.500
Fonte: