Cotações Históricas L426S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2,58 | -0,05 | -1,90% | 2,665 | 2,715 | 2,555 | 0 |
25 Jun 2024 | 2,63 | -0,07 | -2,59% | 2,705 | 2,715 | 2,605 | 0 |
24 Jun 2024 | 2,70 | 0,01 | 0,37% | 2,665 | 2,725 | 2,615 | 0 |
21 Jun 2024 | 2,69 | -0,03 | -1,10% | 2,735 | 2,755 | 2,635 | 0 |
20 Jun 2024 | 2,72 | 0,11 | 4,21% | 2,625 | 2,755 | 2,625 | 0 |
19 Jun 2024 | 2,61 | -0,05 | -1,88% | 2,685 | 2,685 | 2,60 | 0 |
18 Jun 2024 | 2,66 | 0,08 | 3,10% | 2,655 | 2,675 | 2,605 | 0 |
17 Jun 2024 | 2,58 | 0,05 | 1,98% | 2,565 | 2,625 | 2,515 | 0 |
14 Jun 2024 | 2,53 | -0,06 | -2,32% | 2,645 | 2,645 | 2,495 | 0 |
13 Jun 2024 | 2,59 | -0,11 | -4,07% | 2,675 | 2,715 | 2,59 | 0 |
12 Jun 2024 | 2,70 | 0,13 | 5,06% | 2,625 | 2,735 | 2,585 | 0 |
11 Jun 2024 | 2,57 | -0,12 | -4,46% | 2,645 | 2,735 | 2,565 | 0 |
10 Jun 2024 | 2,69 | 0,00 | 0,00% | 2,69 | 2,69 | 2,69 | 0 |
07 Jun 2024 | 2,69 | -0,09 | -3,24% | 2,795 | 2,805 | 2,675 | 0 |
06 Jun 2024 | 2,78 | 0,01 | 0,36% | 2,815 | 2,835 | 2,755 | 0 |
05 Jun 2024 | 2,77 | 0,04 | 1,47% | 2,795 | 2,925 | 2,745 | 0 |
04 Jun 2024 | 2,73 | -0,01 | -0,36% | 2,715 | 2,825 | 2,685 | 0 |
03 Jun 2024 | 2,74 | 0,07 | 2,62% | 2,755 | 2,815 | 2,74 | 0 |
31 Mai 2024 | 2,67 | -0,08 | -2,91% | 2,765 | 2,765 | 2,635 | 0 |
30 Mai 2024 | 2,75 | 0,15 | 5,77% | 2,585 | 2,75 | 2,585 | 0 |
29 Mai 2024 | 2,60 | -0,07 | -2,62% | 2,645 | 2,675 | 2,585 | 0 |
28 Mai 2024 | 2,67 | -0,07 | -2,55% | 2,715 | 2,745 | 2,625 | 0 |
27 Mai 2024 | 2,74 | 0,07 | 2,62% | 2,665 | 2,74 | 2,655 | 0 |
24 Mai 2024 | 2,67 | 0,05 | 1,91% | 2,555 | 2,695 | 2,535 | 0 |
23 Mai 2024 | 2,62 | -0,02 | -0,76% | 2,645 | 2,665 | 2,605 | 0 |
22 Mai 2024 | 2,64 | 0,00 | 0,00% | 2,645 | 2,645 | 2,595 | 0 |
21 Mai 2024 | 2,64 | -0,03 | -1,12% | 2,645 | 2,685 | 2,635 | 0 |
20 Mai 2024 | 2,67 | 0,05 | 1,91% | 2,635 | 2,685 | 2,605 | 0 |
17 Mai 2024 | 2,62 | -0,01 | -0,38% | 2,605 | 2,635 | 2,585 | 0 |
16 Mai 2024 | 2,63 | 0,02 | 0,77% | 2,635 | 2,645 | 2,585 | 0 |
15 Mai 2024 | 2,61 | 0,04 | 1,56% | 2,605 | 2,615 | 2,535 | 0 |
14 Mai 2024 | 2,57 | 0,03 | 1,18% | 2,545 | 2,605 | 2,525 | 0 |
13 Mai 2024 | 2,54 | 0,03 | 1,20% | 2,515 | 2,555 | 2,495 | 0 |
10 Mai 2024 | 2,51 | 0,11 | 4,58% | 2,435 | 2,515 | 2,415 | 0 |
09 Mai 2024 | 2,40 | -0,03 | -1,23% | 2,435 | 2,445 | 2,355 | 0 |
08 Mai 2024 | 2,43 | -0,02 | -0,82% | 2,445 | 2,455 | 2,375 | 0 |
07 Mai 2024 | 2,45 | 0,05 | 2,08% | 2,425 | 2,475 | 2,395 | 0 |
06 Mai 2024 | 2,40 | 0,10 | 4,35% | 2,315 | 2,40 | 2,295 | 0 |
03 Mai 2024 | 2,30 | 0,05 | 2,22% | 2,275 | 2,345 | 2,235 | 0 |
02 Mai 2024 | 2,25 | -0,08 | -3,43% | 2,305 | 2,375 | 2,225 | 0 |
30 Abr 2024 | 2,33 | -0,14 | -5,67% | 2,475 | 2,485 | 2,32 | 0 |
29 Abr 2024 | 2,47 | -0,09 | -3,52% | 2,615 | 2,625 | 2,465 | 0 |
26 Abr 2024 | 2,56 | 0,12 | 4,92% | 2,515 | 2,56 | 2,445 | 0 |
25 Abr 2024 | 2,44 | -0,10 | -3,94% | 2,535 | 2,545 | 2,375 | 0 |
24 Abr 2024 | 2,54 | -0,14 | -5,22% | 2,735 | 2,735 | 2,53 | 0 |
23 Abr 2024 | 2,68 | 0,22 | 8,94% | 2,505 | 2,68 | 2,495 | 0 |
22 Abr 2024 | 2,46 | 0,10 | 4,24% | 2,405 | 2,515 | 2,405 | 0 |
19 Abr 2024 | 2,36 | -0,06 | -2,48% | 2,295 | 2,365 | 2,275 | 0 |
18 Abr 2024 | 2,42 | 0,05 | 2,11% | 2,405 | 2,445 | 2,355 | 0 |
17 Abr 2024 | 2,37 | 0,03 | 1,28% | 2,355 | 2,455 | 2,335 | 0 |
16 Abr 2024 | 2,34 | -0,14 | -5,65% | 2,345 | 2,395 | 2,305 | 0 |
15 Abr 2024 | 2,48 | 0,06 | 2,48% | 2,395 | 2,525 | 2,385 | 0 |
12 Abr 2024 | 2,42 | -0,02 | -0,82% | 2,495 | 2,545 | 2,415 | 0 |
11 Abr 2024 | 2,44 | 0,00 | 0,00% | 2,455 | 2,485 | 2,385 | 0 |
10 Abr 2024 | 2,44 | 0,00 | 0,00% | 2,495 | 2,555 | 2,405 | 0 |
09 Abr 2024 | 2,44 | -0,11 | -4,31% | 2,535 | 2,535 | 2,425 | 0 |
08 Abr 2024 | 2,55 | 0,09 | 3,66% | 2,485 | 2,565 | 2,465 | 0 |
05 Abr 2024 | 2,46 | -0,20 | -7,52% | 2,545 | 2,555 | 2,455 | 0 |
04 Abr 2024 | 2,66 | -0,08 | -2,92% | 2,715 | 2,715 | 2,645 | 0 |
03 Abr 2024 | 2,74 | 0,11 | 4,18% | 2,595 | 2,74 | 2,595 | 0 |
02 Abr 2024 | 2,63 | -0,25 | -8,68% | 2,875 | 2,885 | 2,615 | 0 |