Cotações Históricas LCCN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 14,258 | -0,02 | -0,13% | 14,34 | 14,378 | 14,258 | 3.977 |
27 Jun 2024 | 14,276 | -0,28 | -1,94% | 14,356 | 14,414 | 14,252 | 14.339 |
26 Jun 2024 | 14,558 | 0,03 | 0,22% | 14,626 | 14,666 | 14,538 | 17.577 |
25 Jun 2024 | 14,526 | -0,03 | -0,23% | 14,518 | 14,60 | 14,518 | 7.541 |
24 Jun 2024 | 14,56 | -0,03 | -0,19% | 14,484 | 14,586 | 14,484 | 16.582 |
21 Jun 2024 | 14,588 | -0,15 | -1,03% | 14,65 | 14,65 | 14,588 | 10.204 |
20 Jun 2024 | 14,74 | -0,16 | -1,10% | 14,83 | 14,83 | 14,74 | 19.611 |
19 Jun 2024 | 14,904 | 0,27 | 1,85% | 14,878 | 14,952 | 14,828 | 55.342 |
18 Jun 2024 | 14,634 | 0,01 | 0,08% | 14,63 | 14,646 | 14,568 | 59.351 |
17 Jun 2024 | 14,622 | -0,01 | -0,04% | 14,68 | 14,688 | 14,60 | 16.134 |
14 Jun 2024 | 14,628 | 0,04 | 0,29% | 14,716 | 14,742 | 14,606 | 13.067 |
13 Jun 2024 | 14,586 | 0,04 | 0,27% | 14,538 | 14,656 | 14,538 | 14.973 |
12 Jun 2024 | 14,546 | -0,07 | -0,45% | 14,558 | 14,558 | 14,454 | 11.089 |
11 Jun 2024 | 14,612 | -0,08 | -0,57% | 14,63 | 14,688 | 14,592 | 12.107 |
10 Jun 2024 | 14,696 | 0,06 | 0,38% | 14,62 | 14,724 | 14,62 | 5.343 |
07 Jun 2024 | 14,64 | -0,06 | -0,44% | 14,594 | 14,64 | 14,528 | 8.293 |
06 Jun 2024 | 14,704 | 0,00 | 0,03% | 14,676 | 14,744 | 14,652 | 13.536 |
05 Jun 2024 | 14,70 | -0,01 | -0,10% | 14,65 | 14,712 | 14,646 | 8.737 |
04 Jun 2024 | 14,714 | 0,24 | 1,66% | 14,708 | 14,74 | 14,634 | 8.375 |
03 Jun 2024 | 14,474 | 0,05 | 0,33% | 14,676 | 14,718 | 14,474 | 18.354 |
31 Mai 2024 | 14,426 | -0,36 | -2,43% | 14,554 | 14,554 | 14,40 | 19.863 |
30 Mai 2024 | 14,786 | 0,06 | 0,43% | 14,662 | 14,786 | 14,582 | 26.237 |
29 Mai 2024 | 14,722 | -0,18 | -1,23% | 14,752 | 14,756 | 14,672 | 70.347 |
28 Mai 2024 | 14,906 | -0,13 | -0,84% | 14,98 | 14,998 | 14,90 | 11.691 |
27 Mai 2024 | 15,032 | 0,17 | 1,17% | 15,024 | 15,032 | 14,96 | 6.712 |
24 Mai 2024 | 14,858 | -0,19 | -1,25% | 14,844 | 14,942 | 14,802 | 9.045 |
23 Mai 2024 | 15,046 | -0,26 | -1,69% | 15,076 | 15,16 | 15,008 | 132.718 |
22 Mai 2024 | 15,304 | -0,04 | -0,25% | 15,344 | 15,408 | 15,28 | 13.694 |
21 Mai 2024 | 15,342 | -0,22 | -1,40% | 15,338 | 15,388 | 15,254 | 31.797 |
20 Mai 2024 | 15,56 | -0,20 | -1,26% | 15,622 | 15,644 | 15,55 | 19.416 |
17 Mai 2024 | 15,758 | 0,23 | 1,46% | 15,59 | 15,758 | 15,544 | 26.568 |
16 Mai 2024 | 15,532 | 0,27 | 1,76% | 15,342 | 15,55 | 15,318 | 87.752 |
15 Mai 2024 | 15,264 | 0,01 | 0,08% | 15,252 | 15,30 | 15,22 | 20.779 |
14 Mai 2024 | 15,252 | -0,14 | -0,90% | 15,27 | 15,358 | 15,21 | 25.199 |
13 Mai 2024 | 15,39 | 0,28 | 1,88% | 15,20 | 15,402 | 15,20 | 41.088 |
10 Mai 2024 | 15,106 | 0,14 | 0,91% | 15,05 | 15,184 | 15,05 | 82.361 |
09 Mai 2024 | 14,97 | 0,32 | 2,16% | 14,908 | 15,028 | 14,894 | 61.114 |
08 Mai 2024 | 14,654 | -0,13 | -0,88% | 14,674 | 14,674 | 14,554 | 6.669 |
07 Mai 2024 | 14,784 | -0,11 | -0,71% | 14,804 | 14,81 | 14,728 | 17.247 |
06 Mai 2024 | 14,89 | 0,05 | 0,35% | 14,936 | 14,99 | 14,882 | 71.043 |
03 Mai 2024 | 14,838 | 0,07 | 0,50% | 14,894 | 14,904 | 14,804 | 40.718 |
02 Mai 2024 | 14,764 | 0,57 | 3,99% | 14,578 | 14,77 | 14,576 | 42.743 |
30 Abr 2024 | 14,198 | -0,10 | -0,67% | 14,312 | 14,32 | 14,182 | 12.089 |
29 Abr 2024 | 14,294 | 0,01 | 0,08% | 14,34 | 14,348 | 14,282 | 32.250 |
26 Abr 2024 | 14,282 | 0,39 | 2,79% | 14,244 | 14,30 | 14,232 | 15.407 |
25 Abr 2024 | 13,894 | 0,02 | 0,17% | 13,97 | 13,97 | 13,852 | 2.125 |
24 Abr 2024 | 13,87 | 0,20 | 1,46% | 13,976 | 13,998 | 13,87 | 17.908 |
23 Abr 2024 | 13,67 | 0,16 | 1,17% | 13,68 | 13,716 | 13,642 | 8.251 |
22 Abr 2024 | 13,512 | 0,24 | 1,81% | 13,44 | 13,53 | 13,41 | 220.275 |
19 Abr 2024 | 13,272 | -0,10 | -0,78% | 13,212 | 13,296 | 13,212 | 21.704 |
18 Abr 2024 | 13,376 | 0,17 | 1,29% | 13,366 | 13,376 | 13,294 | 5.647 |
17 Abr 2024 | 13,206 | -0,03 | -0,24% | 13,272 | 13,316 | 13,206 | 6.297 |
16 Abr 2024 | 13,238 | -0,20 | -1,52% | 13,248 | 13,28 | 13,18 | 85.848 |
15 Abr 2024 | 13,442 | 0,07 | 0,55% | 13,46 | 13,52 | 13,438 | 16.782 |
12 Abr 2024 | 13,368 | -0,22 | -1,62% | 13,54 | 13,54 | 13,368 | 39.152 |
11 Abr 2024 | 13,588 | 0,11 | 0,83% | 13,716 | 13,716 | 13,578 | 5.608 |
10 Abr 2024 | 13,476 | 0,08 | 0,57% | 13,562 | 13,572 | 13,476 | 7.479 |
09 Abr 2024 | 13,40 | 0,03 | 0,24% | 13,356 | 13,412 | 13,31 | 14.120 |
08 Abr 2024 | 13,368 | 0,07 | 0,56% | 13,308 | 13,386 | 13,288 | 21.044 |
05 Abr 2024 | 13,294 | -0,15 | -1,13% | 13,334 | 13,334 | 13,262 | 22.203 |
04 Abr 2024 | 13,446 | 0,03 | 0,21% | 13,45 | 13,522 | 13,432 | 27.678 |
03 Abr 2024 | 13,418 | -0,16 | -1,18% | 13,428 | 13,436 | 13,38 | 10.591 |
02 Abr 2024 | 13,578 | 0,28 | 2,09% | 13,622 | 13,626 | 13,56 | 23.507 |