Cotações Históricas LECO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 186,84 | 1,66 | 0,90% | 186,18 | 187,09 | 182,26 | 217.894 |
25 Jun 2024 | 185,18 | -3,46 | -1,83% | 187,16 | 187,595 | 183,8811 | 245.987 |
24 Jun 2024 | 188,64 | 0,73 | 0,39% | 188,08 | 191,565 | 186,85 | 295.408 |
21 Jun 2024 | 187,91 | 1,43 | 0,77% | 187,27 | 188,45 | 184,69 | 1.074.954 |
20 Jun 2024 | 186,48 | 1,54 | 0,83% | 183,93 | 187,19 | 182,46 | 436.538 |
18 Jun 2024 | 184,94 | 0,48 | 0,26% | 184,66 | 186,58 | 182,98 | 331.313 |
17 Jun 2024 | 184,46 | 2,22 | 1,22% | 182,44 | 185,69 | 181,245 | 399.390 |
14 Jun 2024 | 182,24 | -4,58 | -2,45% | 185,07 | 185,07 | 173,01 | 1.003.682 |
13 Jun 2024 | 186,82 | -2,76 | -1,46% | 188,76 | 188,76 | 184,19 | 364.203 |
12 Jun 2024 | 189,58 | 4,51 | 2,44% | 188,65 | 192,40 | 188,36 | 850.593 |
11 Jun 2024 | 185,07 | -3,82 | -2,02% | 187,28 | 187,735 | 185,06 | 774.328 |
10 Jun 2024 | 188,89 | 1,50 | 0,80% | 186,44 | 189,17 | 184,98 | 411.332 |
07 Jun 2024 | 187,39 | -1,91 | -1,01% | 188,54 | 189,775 | 187,20 | 262.620 |
06 Jun 2024 | 189,30 | -0,83 | -0,44% | 189,36 | 191,35 | 189,18 | 303.172 |
05 Jun 2024 | 190,13 | 0,15 | 0,08% | 191,22 | 192,66 | 188,93 | 480.519 |
04 Jun 2024 | 189,98 | -2,17 | -1,13% | 192,95 | 193,46 | 189,61 | 398.073 |
03 Jun 2024 | 192,15 | -4,21 | -2,14% | 197,47 | 198,5676 | 191,13 | 366.851 |
31 Mai 2024 | 196,36 | -0,59 | -0,30% | 197,32 | 199,88 | 194,975 | 672.790 |
30 Mai 2024 | 196,95 | 0,46 | 0,23% | 196,69 | 199,06 | 196,54 | 669.619 |
29 Mai 2024 | 196,49 | -2,88 | -1,44% | 199,06 | 199,35 | 195,02 | 452.005 |
28 Mai 2024 | 199,37 | -3,10 | -1,53% | 202,50 | 204,26 | 198,75 | 524.941 |
24 Mai 2024 | 202,47 | -3,10 | -1,51% | 206,01 | 206,01 | 201,46 | 600.191 |
23 Mai 2024 | 205,57 | -21,55 | -9,49% | 220,00 | 222,025 | 202,00 | 987.980 |
22 Mai 2024 | 227,12 | 2,09 | 0,93% | 225,16 | 229,00 | 225,16 | 292.025 |
21 Mai 2024 | 225,03 | -2,73 | -1,20% | 227,70 | 227,70 | 224,31 | 241.168 |
20 Mai 2024 | 227,76 | 0,79 | 0,35% | 226,92 | 228,755 | 226,04 | 163.631 |
17 Mai 2024 | 226,97 | -1,29 | -0,57% | 228,08 | 228,51 | 225,05 | 282.272 |
16 Mai 2024 | 228,26 | -0,73 | -0,32% | 228,22 | 229,115 | 225,51 | 270.849 |
15 Mai 2024 | 228,99 | -1,67 | -0,72% | 232,75 | 232,75 | 228,575 | 238.567 |
14 Mai 2024 | 230,66 | -1,00 | -0,43% | 232,48 | 233,17 | 228,63 | 245.535 |
13 Mai 2024 | 231,66 | -6,41 | -2,69% | 238,20 | 238,47 | 231,42 | 275.831 |
10 Mai 2024 | 238,07 | 6,92 | 2,99% | 231,15 | 238,45 | 231,15 | 736.749 |
09 Mai 2024 | 231,15 | 1,69 | 0,74% | 230,16 | 231,76 | 229,94 | 118.954 |
08 Mai 2024 | 229,46 | 0,70 | 0,31% | 228,22 | 229,55 | 226,79 | 180.523 |
07 Mai 2024 | 228,76 | 1,51 | 0,66% | 226,55 | 231,33 | 226,36 | 389.560 |
06 Mai 2024 | 227,25 | 4,32 | 1,94% | 225,00 | 227,25 | 224,28 | 198.203 |
03 Mai 2024 | 222,93 | 0,37 | 0,17% | 223,94 | 225,28 | 221,625 | 199.190 |
02 Mai 2024 | 222,56 | 3,23 | 1,47% | 221,49 | 222,61 | 218,255 | 237.884 |
01 Mai 2024 | 219,33 | -0,20 | -0,09% | 219,25 | 222,60 | 217,49 | 403.850 |
30 Abr 2024 | 219,53 | -5,60 | -2,49% | 224,31 | 224,93 | 218,64 | 426.351 |
29 Abr 2024 | 225,13 | -4,81 | -2,09% | 230,41 | 231,8965 | 223,49 | 414.008 |
26 Abr 2024 | 229,94 | 2,01 | 0,88% | 227,03 | 230,00 | 225,61 | 482.687 |
25 Abr 2024 | 227,93 | -9,68 | -4,07% | 230,145 | 232,485 | 222,03 | 741.934 |
24 Abr 2024 | 237,61 | -2,16 | -0,90% | 239,37 | 242,65 | 236,49 | 309.057 |
23 Abr 2024 | 239,77 | 4,61 | 1,96% | 236,61 | 240,835 | 235,779 | 175.140 |
22 Abr 2024 | 235,16 | -3,20 | -1,34% | 238,66 | 239,235 | 234,82 | 262.941 |
19 Abr 2024 | 238,36 | -0,57 | -0,24% | 238,83 | 240,84 | 236,96 | 214.625 |
18 Abr 2024 | 238,93 | 2,32 | 0,98% | 237,91 | 241,25 | 236,31 | 291.050 |
17 Abr 2024 | 236,61 | -2,90 | -1,21% | 240,31 | 240,31 | 235,66 | 238.113 |
16 Abr 2024 | 239,51 | 0,63 | 0,26% | 237,72 | 242,17 | 237,70 | 245.277 |
15 Abr 2024 | 238,88 | 0,28 | 0,12% | 241,05 | 243,04 | 238,87 | 198.191 |
12 Abr 2024 | 238,60 | -3,96 | -1,63% | 240,58 | 242,95 | 236,83 | 217.850 |
11 Abr 2024 | 242,56 | 0,98 | 0,41% | 242,06 | 243,95 | 240,955 | 156.041 |
10 Abr 2024 | 241,58 | -3,17 | -1,30% | 239,42 | 243,70 | 239,42 | 151.864 |
09 Abr 2024 | 244,75 | -1,79 | -0,73% | 246,47 | 248,85 | 242,63 | 206.079 |
08 Abr 2024 | 246,54 | -1,43 | -0,58% | 248,89 | 250,17 | 245,70 | 205.501 |
05 Abr 2024 | 247,97 | 1,04 | 0,42% | 247,89 | 250,92 | 247,035 | 255.057 |
04 Abr 2024 | 246,93 | -3,12 | -1,25% | 252,69 | 253,405 | 246,65 | 141.765 |
03 Abr 2024 | 250,05 | 0,84 | 0,34% | 247,95 | 252,83 | 247,95 | 238.845 |
02 Abr 2024 | 249,21 | -3,43 | -1,36% | 251,27 | 251,27 | 247,50 | 282.266 |
01 Abr 2024 | 252,64 | -2,80 | -1,10% | 255,60 | 256,21 | 251,75 | 181.680 |