Cotações Históricas LBO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 29,1519 | -0,05 | -0,16% | 29,1998 | 29,1998 | 29,1519 | 81 |
25 Jun 2024 | 29,1998 | -0,09 | -0,32% | 29,294 | 29,294 | 29,1998 | 91 |
24 Jun 2024 | 29,294 | 0,24 | 0,83% | 29,0533 | 29,294 | 29,0533 | 56 |
21 Jun 2024 | 29,0533 | -0,16 | -0,55% | 29,2132 | 29,2132 | 29,0533 | 5 |
20 Jun 2024 | 29,2132 | 0,13 | 0,44% | 29,0854 | 29,2132 | 29,0854 | 21 |
18 Jun 2024 | 29,0854 | 0,05 | 0,16% | 29,0376 | 29,0854 | 29,0376 | 8 |
17 Jun 2024 | 29,0376 | 0,14 | 0,49% | 28,8957 | 29,0376 | 28,85 | 157 |
14 Jun 2024 | 28,8957 | -0,14 | -0,48% | 28,91 | 28,91 | 28,88 | 270 |
13 Jun 2024 | 29,0343 | -0,33 | -1,12% | 29,3632 | 29,3632 | 29,0343 | 3 |
12 Jun 2024 | 29,3632 | 0,27 | 0,92% | 29,45 | 29,53 | 29,3632 | 249 |
11 Jun 2024 | 29,0963 | -0,13 | -0,44% | 29,2257 | 29,2257 | 29,0963 | 16 |
10 Jun 2024 | 29,2257 | 0,42 | 1,46% | 28,8052 | 29,2257 | 28,8052 | 3 |
07 Jun 2024 | 28,8052 | -0,08 | -0,26% | 28,80 | 28,8052 | 28,80 | 20 |
06 Jun 2024 | 28,8802 | -0,41 | -1,41% | 29,34 | 29,34 | 28,8802 | 67 |
05 Jun 2024 | 29,292 | 0,20 | 0,67% | 29,14 | 29,292 | 29,14 | 26 |
04 Jun 2024 | 29,0959 | -0,27 | -0,94% | 29,3707 | 29,3707 | 29,0959 | 61 |
03 Jun 2024 | 29,3707 | 0,00 | 0,01% | 29,58 | 29,58 | 29,3707 | 9 |
31 Mai 2024 | 29,3666 | 0,02 | 0,06% | 29,3499 | 29,3666 | 29,25 | 138 |
30 Mai 2024 | 29,3499 | 0,27 | 0,91% | 29,0843 | 29,3499 | 29,0843 | 86 |
29 Mai 2024 | 29,0843 | -0,35 | -1,19% | 29,4332 | 29,4332 | 29,0843 | 38 |
28 Mai 2024 | 29,4332 | -0,11 | -0,38% | 29,6299 | 29,63 | 29,4332 | 1.902 |
24 Mai 2024 | 29,545 | 0,42 | 1,46% | 29,121 | 29,545 | 29,121 | 0 |
23 Mai 2024 | 29,121 | -0,20 | -0,68% | 29,3197 | 29,3197 | 29,121 | 99 |
22 Mai 2024 | 29,3197 | -0,20 | -0,67% | 29,5166 | 29,5166 | 29,3197 | 43 |
21 Mai 2024 | 29,5166 | 0,19 | 0,66% | 29,38 | 29,5166 | 29,38 | 78 |
20 Mai 2024 | 29,3228 | 0,04 | 0,14% | 29,2819 | 29,3228 | 29,2819 | 2 |
17 Mai 2024 | 29,2819 | 0,01 | 0,03% | 29,43 | 29,43 | 29,25 | 344 |
16 Mai 2024 | 29,2717 | -0,25 | -0,84% | 29,56 | 29,56 | 29,2717 | 71 |
15 Mai 2024 | 29,5211 | 0,29 | 0,98% | 29,2339 | 29,5211 | 29,2339 | 1 |
14 Mai 2024 | 29,2339 | 0,29 | 0,99% | 28,96 | 29,2339 | 28,96 | 1 |
13 Mai 2024 | 28,9461 | -0,19 | -0,65% | 29,1357 | 29,1357 | 28,9461 | 3 |
10 Mai 2024 | 29,1357 | 0,07 | 0,26% | 29,0608 | 29,28 | 29,0608 | 750 |
09 Mai 2024 | 29,0608 | 0,30 | 1,04% | 28,7631 | 29,15 | 28,7631 | 1.259 |
08 Mai 2024 | 28,7631 | -0,14 | -0,48% | 28,902 | 28,902 | 28,7631 | 18 |
07 Mai 2024 | 28,902 | 0,02 | 0,07% | 28,8832 | 28,97 | 28,8832 | 200 |
06 Mai 2024 | 28,8832 | 0,45 | 1,57% | 28,4357 | 28,8832 | 28,4357 | 8 |
03 Mai 2024 | 28,4357 | 0,02 | 0,05% | 28,4205 | 28,4357 | 28,4205 | 0 |
02 Mai 2024 | 28,4205 | -0,06 | -0,21% | 28,4807 | 28,4807 | 28,4205 | 0 |
01 Mai 2024 | 28,4807 | 0,05 | 0,16% | 28,4348 | 28,4807 | 28,4348 | 1.823 |
30 Abr 2024 | 28,4348 | -0,37 | -1,27% | 28,8012 | 28,8012 | 28,4348 | 1 |
29 Abr 2024 | 28,8012 | 0,01 | 0,05% | 28,7866 | 28,8012 | 28,7866 | 12 |
26 Abr 2024 | 28,7866 | 0,20 | 0,71% | 28,5836 | 28,7866 | 28,5836 | 0 |
25 Abr 2024 | 28,5836 | -0,23 | -0,80% | 28,8143 | 28,8143 | 28,5836 | 98 |
24 Abr 2024 | 28,8143 | -0,04 | -0,12% | 28,8503 | 28,8503 | 28,8143 | 8 |
23 Abr 2024 | 28,8503 | 0,35 | 1,24% | 28,4957 | 28,8503 | 28,4957 | 6 |
22 Abr 2024 | 28,4957 | 0,39 | 1,39% | 28,31 | 28,4957 | 28,31 | 34 |
19 Abr 2024 | 28,1051 | 0,06 | 0,22% | 28,0433 | 28,1051 | 28,0433 | 0 |
18 Abr 2024 | 28,0433 | -0,03 | -0,10% | 28,0712 | 28,0712 | 27,92 | 120 |
17 Abr 2024 | 28,0712 | 0,08 | 0,28% | 28,13 | 28,13 | 28,0712 | 20 |
16 Abr 2024 | 27,994 | 0,08 | 0,29% | 27,9129 | 27,994 | 27,9129 | 0 |
15 Abr 2024 | 27,9129 | -0,26 | -0,93% | 28,41 | 28,41 | 27,9129 | 5 |
12 Abr 2024 | 28,1747 | -0,55 | -1,93% | 28,66 | 28,66 | 28,1747 | 4 |
11 Abr 2024 | 28,7283 | 0,11 | 0,40% | 28,6137 | 28,7283 | 28,6137 | 0 |
10 Abr 2024 | 28,6137 | -0,20 | -0,71% | 28,8181 | 28,8181 | 28,6137 | 53 |
09 Abr 2024 | 28,8181 | -0,06 | -0,21% | 28,8793 | 28,8793 | 28,8181 | 10 |
08 Abr 2024 | 28,8793 | 0,16 | 0,55% | 28,7202 | 28,8793 | 28,7202 | 4 |
05 Abr 2024 | 28,7202 | 0,32 | 1,13% | 28,3993 | 28,7202 | 28,3993 | 2 |
04 Abr 2024 | 28,3993 | -0,23 | -0,79% | 28,6268 | 28,6268 | 28,3993 | 2 |
03 Abr 2024 | 28,6268 | 0,23 | 0,83% | 28,392 | 28,6268 | 28,392 | 53 |
02 Abr 2024 | 28,392 | -0,17 | -0,60% | 28,5634 | 28,5634 | 28,28 | 11 |
01 Abr 2024 | 28,5634 | -0,25 | -0,88% | 28,8159 | 28,8159 | 28,53 | 865 |