Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas LCJP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 16,162 | 0,07 | 0,41% | 16,124 | 16,162 | 16,108 | 30.762 |
| 23 Mai 2024 | 16,096 | 0,00 | -0,02% | 16,254 | 16,264 | 16,092 | 11.546 |
| 22 Mai 2024 | 16,10 | -0,14 | -0,89% | 16,104 | 16,13 | 16,058 | 23.269 |
| 21 Mai 2024 | 16,244 | -0,10 | -0,64% | 16,256 | 16,288 | 16,218 | 14.451 |
| 20 Mai 2024 | 16,348 | 0,13 | 0,79% | 16,338 | 16,366 | 16,30 | 9.540 |
| 17 Mai 2024 | 16,22 | 0,04 | 0,25% | 16,23 | 16,27 | 16,184 | 21.264 |
| 16 Mai 2024 | 16,18 | -0,01 | -0,04% | 16,282 | 16,282 | 16,18 | 77.721 |
| 15 Mai 2024 | 16,186 | 0,09 | 0,57% | 16,118 | 16,192 | 16,114 | 12.697 |
| 14 Mai 2024 | 16,094 | 0,03 | 0,20% | 16,072 | 16,112 | 16,068 | 13.591 |
| 13 Mai 2024 | 16,062 | -0,10 | -0,63% | 16,106 | 16,112 | 16,052 | 31.583 |
| 10 Mai 2024 | 16,164 | -0,02 | -0,10% | 16,206 | 16,24 | 16,15 | 10.036 |
| 09 Mai 2024 | 16,18 | 0,00 | -0,01% | 16,126 | 16,18 | 16,09 | 5.680 |
| 08 Mai 2024 | 16,182 | -0,21 | -1,31% | 16,188 | 16,206 | 16,126 | 3.513 |
| 07 Mai 2024 | 16,396 | -0,14 | -0,83% | 16,52 | 16,524 | 16,384 | 9.732 |
| 06 Mai 2024 | 16,534 | 0,15 | 0,90% | 16,544 | 16,554 | 16,486 | 20.068 |
| 03 Mai 2024 | 16,386 | 0,04 | 0,24% | 16,368 | 16,472 | 16,328 | 11.735 |
| 02 Mai 2024 | 16,346 | 0,06 | 0,39% | 16,306 | 16,386 | 16,288 | 6.103 |
| 30 Abr 2024 | 16,282 | 0,15 | 0,93% | 16,35 | 16,354 | 16,26 | 20.841 |
| 29 Abr 2024 | 16,132 | 0,06 | 0,39% | 16,214 | 16,308 | 16,132 | 14.379 |
| 26 Abr 2024 | 16,07 | 0,21 | 1,35% | 15,968 | 16,07 | 15,914 | 24.530 |
| 25 Abr 2024 | 15,856 | -0,30 | -1,86% | 15,934 | 15,948 | 15,78 | 7.098 |
| 24 Abr 2024 | 16,156 | 0,04 | 0,26% | 16,318 | 16,318 | 16,156 | 34.360 |
| 23 Abr 2024 | 16,114 | 0,03 | 0,19% | 16,11 | 16,12 | 16,04 | 13.882 |
| 22 Abr 2024 | 16,084 | 0,06 | 0,35% | 16,036 | 16,126 | 15,996 | 6.911 |
| 19 Abr 2024 | 16,028 | -0,14 | -0,84% | 15,962 | 16,028 | 15,874 | 32.275 |
| 18 Abr 2024 | 16,164 | 0,01 | 0,05% | 16,20 | 16,20 | 16,094 | 21.376 |
| 17 Abr 2024 | 16,156 | -0,21 | -1,28% | 16,144 | 16,198 | 16,13 | 19.085 |
| 16 Abr 2024 | 16,366 | -0,33 | -2,00% | 16,37 | 16,416 | 16,342 | 14.170 |
| 15 Abr 2024 | 16,70 | -0,04 | -0,24% | 16,75 | 16,802 | 16,70 | 14.414 |
| 12 Abr 2024 | 16,74 | 0,14 | 0,84% | 16,81 | 16,81 | 16,72 | 4.495 |
| 11 Abr 2024 | 16,60 | 0,04 | 0,27% | 16,718 | 16,718 | 16,586 | 30.609 |
| 10 Abr 2024 | 16,556 | -0,05 | -0,31% | 16,608 | 16,616 | 16,50 | 23.525 |
| 09 Abr 2024 | 16,608 | -0,03 | -0,18% | 16,712 | 16,712 | 16,608 | 3.987 |
| 08 Abr 2024 | 16,638 | 0,10 | 0,63% | 16,592 | 16,638 | 16,576 | 8.193 |
| 05 Abr 2024 | 16,534 | -0,14 | -0,82% | 16,492 | 16,558 | 16,442 | 106.091 |
| 04 Abr 2024 | 16,67 | 0,03 | 0,16% | 16,63 | 16,67 | 16,588 | 15.299 |
| 03 Abr 2024 | 16,644 | 0,04 | 0,23% | 16,586 | 16,648 | 16,584 | 16.379 |
| 02 Abr 2024 | 16,606 | -0,34 | -1,98% | 16,756 | 16,782 | 16,556 | 77.886 |
| 28 Mar 2024 | 16,942 | 0,03 | 0,20% | 16,80 | 16,958 | 16,798 | 8.361 |
| 27 Mar 2024 | 16,908 | -0,04 | -0,25% | 16,854 | 16,936 | 16,848 | 9.758 |
| 26 Mar 2024 | 16,95 | 0,12 | 0,71% | 16,848 | 16,95 | 16,848 | 10.117 |
| 25 Mar 2024 | 16,83 | -0,21 | -1,24% | 16,85 | 16,854 | 16,76 | 39.114 |
| 22 Mar 2024 | 17,042 | 0,08 | 0,48% | 17,052 | 17,114 | 17,022 | 21.769 |
| 21 Mar 2024 | 16,96 | 0,19 | 1,13% | 16,894 | 16,968 | 16,816 | 18.904 |
| 20 Mar 2024 | 16,77 | 0,04 | 0,24% | 16,772 | 16,846 | 16,74 | 13.754 |
| 19 Mar 2024 | 16,73 | 0,12 | 0,72% | 16,672 | 16,744 | 16,632 | 16.054 |
| 18 Mar 2024 | 16,61 | 0,27 | 1,65% | 16,614 | 16,624 | 16,546 | 64.849 |
| 15 Mar 2024 | 16,34 | 0,09 | 0,58% | 16,384 | 16,418 | 16,34 | 17.146 |
| 14 Mar 2024 | 16,246 | -0,01 | -0,06% | 16,312 | 16,356 | 16,246 | 8.940 |
| 13 Mar 2024 | 16,256 | -0,13 | -0,77% | 16,262 | 16,262 | 16,188 | 18.452 |
| 12 Mar 2024 | 16,382 | 0,05 | 0,32% | 16,30 | 16,434 | 16,20 | 18.321 |
| 11 Mar 2024 | 16,33 | -0,42 | -2,51% | 16,412 | 16,412 | 16,31 | 26.716 |
| 08 Mar 2024 | 16,75 | 0,03 | 0,16% | 16,744 | 16,788 | 16,718 | 13.734 |
| 07 Mar 2024 | 16,724 | -0,06 | -0,37% | 16,674 | 16,76 | 16,62 | 11.273 |
| 06 Mar 2024 | 16,786 | 0,19 | 1,12% | 16,706 | 16,792 | 16,706 | 19.177 |
| 05 Mar 2024 | 16,60 | 0,11 | 0,64% | 16,64 | 16,694 | 16,60 | 28.638 |
| 04 Mar 2024 | 16,494 | -0,12 | -0,72% | 16,57 | 16,60 | 16,478 | 13.312 |
| 01 Mar 2024 | 16,614 | 0,26 | 1,59% | 16,598 | 16,644 | 16,558 | 19.909 |
| 29 Fev 2024 | 16,354 | 0,08 | 0,49% | 16,36 | 16,396 | 16,284 | 15.246 |
| 28 Fev 2024 | 16,274 | -0,04 | -0,27% | 16,248 | 16,274 | 16,218 | 12.251 |
| 27 Fev 2024 | 16,318 | -0,01 | -0,04% | 16,328 | 16,374 | 16,306 | 28.327 |
