Cotações Históricas - MEAL3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
20/09/2019 8,69 8,90 8,58 8,90 8,74 2,42% ▲ 1.141 4.169.580 473.800
19/09/2019 8,54 8,72 8,46 8,69 8,59 2,24% ▲ 1.350 6.102.443 706.300
18/09/2019 8,34 8,50 8,22 8,50 8,36 2,66% ▲ 1.242 4.324.336 514.500
17/09/2019 8,33 8,46 8,22 8,28 8,34 -0,84% ▼ 1.357 3.214.386 385.700
16/09/2019 8,49 8,49 8,30 8,35 8,40 -1,30% ▼ 2.704 6.595.524 785.300
13/09/2019 8,43 8,46 8,31 8,46 8,39 0,48% ▲ 1.394 4.685.226 557.500
12/09/2019 8,44 8,49 8,26 8,42 8,38 1,08% ▲ 1.838 4.823.560 575.900
11/09/2019 8,27 8,51 8,27 8,33 8,39 0,73% ▲ 2.065 6.304.304 756.400
10/09/2019 8,26 8,30 8,15 8,27 8,23 -0,60% ▼ 1.974 5.472.674 664.800
09/09/2019 8,42 8,50 8,05 8,32 8,28 -1,30% ▼ 3.243 9.768.720 1.186.100
06/09/2019 8,51 8,60 8,32 8,43 8,46 -0,82% ▼ 1.530 7.890.733 937.300
05/09/2019 8,75 8,78 8,50 8,50 8,64 -2,86% ▼ 2.740 7.011.385 817.500
04/09/2019 8,71 8,75 8,52 8,75 8,64 1,04% ▲ 1.994 3.761.487 432.500
03/09/2019 8,65 8,82 8,47 8,66 8,65 0,35% ▲ 2.072 7.120.937 823.600
02/09/2019 8,95 8,98 8,63 8,63 8,81 -3,58% ▼ 1.268 3.792.955 433.500
30/08/2019 8,88 8,98 8,69 8,95 8,84 0,67% ▲ 3.070 9.512.780 1.070.700
29/08/2019 9,13 9,16 8,85 8,89 9,01 -1,66% ▼ 2.904 7.639.459 851.700
28/08/2019 8,81 9,04 8,77 9,04 8,91 2,61% ▲ 1.267 3.848.220 427.900
27/08/2019 9,11 9,11 8,81 8,81 8,96 -2,22% ▼ 1.331 4.181.894 471.500
26/08/2019 9,10 9,10 8,68 9,01 8,89 0,22% ▲ 4.124 7.767.272 876.200
23/08/2019 9,16 9,16 8,65 8,99 8,91 -2,28% ▼ 3.320 11.294.777 1.273.100
22/08/2019 9,15 9,24 9,06 9,20 9,15 0,00% ■ 1.605 5.037.329 549.300
Fonte: