Cotações Históricas LEVMIB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 13,772 | -0,13 | -0,91% | 13,822 | 13,856 | 13,73 | 122.124 |
21 Mai 2024 | 13,898 | -0,16 | -1,14% | 13,938 | 13,938 | 13,702 | 268.501 |
20 Mai 2024 | 14,058 | -0,08 | -0,57% | 14,184 | 14,236 | 14,05 | 240.569 |
17 Mai 2024 | 14,138 | -0,03 | -0,24% | 14,166 | 14,20 | 14,106 | 315.148 |
16 Mai 2024 | 14,172 | 0,03 | 0,23% | 14,16 | 14,22 | 14,102 | 602.495 |
15 Mai 2024 | 14,14 | 0,15 | 1,09% | 14,11 | 14,142 | 14,02 | 350.220 |
14 Mai 2024 | 13,988 | 0,26 | 1,88% | 13,746 | 14,004 | 13,72 | 138.098 |
13 Mai 2024 | 13,73 | 0,15 | 1,09% | 13,608 | 13,746 | 13,582 | 257.542 |
10 Mai 2024 | 13,582 | 0,23 | 1,69% | 13,518 | 13,672 | 13,49 | 269.269 |
09 Mai 2024 | 13,356 | 0,13 | 0,95% | 13,268 | 13,36 | 13,088 | 189.437 |
08 Mai 2024 | 13,23 | -0,07 | -0,51% | 13,302 | 13,31 | 13,094 | 138.888 |
07 Mai 2024 | 13,298 | 0,21 | 1,64% | 13,256 | 13,408 | 13,17 | 220.462 |
06 Mai 2024 | 13,084 | 0,24 | 1,87% | 12,908 | 13,152 | 12,884 | 93.795 |
03 Mai 2024 | 12,844 | -0,10 | -0,79% | 13,016 | 13,016 | 12,77 | 239.107 |
02 Mai 2024 | 12,946 | -0,03 | -0,22% | 12,968 | 13,092 | 12,886 | 78.147 |
30 Abr 2024 | 12,974 | -0,41 | -3,03% | 13,386 | 13,40 | 12,934 | 642.815 |
29 Abr 2024 | 13,38 | 0,05 | 0,38% | 13,456 | 13,48 | 13,282 | 620.125 |
26 Abr 2024 | 13,33 | 0,21 | 1,59% | 13,28 | 13,422 | 13,192 | 145.106 |
25 Abr 2024 | 13,122 | -0,22 | -1,65% | 13,374 | 13,386 | 12,944 | 569.059 |
24 Abr 2024 | 13,342 | -0,08 | -0,58% | 13,572 | 13,572 | 13,302 | 173.389 |
23 Abr 2024 | 13,42 | 0,52 | 4,01% | 13,048 | 13,43 | 13,048 | 275.576 |
22 Abr 2024 | 12,902 | 0,18 | 1,40% | 12,95 | 13,00 | 12,72 | 362.375 |
19 Abr 2024 | 12,724 | 0,01 | 0,09% | 12,472 | 12,742 | 12,40 | 962.674 |
18 Abr 2024 | 12,712 | 0,15 | 1,16% | 12,602 | 12,712 | 12,486 | 1.103.831 |
17 Abr 2024 | 12,566 | 0,19 | 1,57% | 12,414 | 12,666 | 12,364 | 415.350 |
16 Abr 2024 | 12,372 | -0,39 | -3,06% | 12,428 | 12,514 | 12,306 | 236.146 |
15 Abr 2024 | 12,762 | 0,13 | 1,01% | 12,816 | 13,036 | 12,746 | 337.403 |
12 Abr 2024 | 12,634 | 0,02 | 0,13% | 12,84 | 12,92 | 12,552 | 278.088 |
11 Abr 2024 | 12,618 | -0,24 | -1,87% | 12,82 | 12,888 | 12,472 | 454.471 |
10 Abr 2024 | 12,858 | 0,07 | 0,52% | 12,962 | 13,016 | 12,624 | 370.980 |
09 Abr 2024 | 12,792 | -0,26 | -2,01% | 13,022 | 13,022 | 12,746 | 274.607 |
08 Abr 2024 | 13,054 | 0,23 | 1,76% | 12,89 | 13,078 | 12,84 | 214.768 |
05 Abr 2024 | 12,828 | -0,39 | -2,92% | 12,834 | 12,866 | 12,69 | 386.151 |
04 Abr 2024 | 13,214 | 0,01 | 0,08% | 13,226 | 13,282 | 13,17 | 451.390 |
03 Abr 2024 | 13,204 | 0,08 | 0,58% | 13,188 | 13,204 | 13,068 | 235.009 |
02 Abr 2024 | 13,128 | -0,30 | -2,22% | 13,99 | 13,99 | 13,10 | 247.260 |
28 Mar 2024 | 13,426 | -0,01 | -0,06% | 13,48 | 13,52 | 13,422 | 325.432 |
27 Mar 2024 | 13,434 | 0,02 | 0,12% | 13,392 | 13,486 | 13,36 | 384.254 |
26 Mar 2024 | 13,418 | 0,06 | 0,43% | 13,372 | 13,47 | 13,366 | 225.052 |
25 Mar 2024 | 13,36 | 0,21 | 1,63% | 13,174 | 13,366 | 13,174 | 197.296 |
22 Mar 2024 | 13,146 | 0,01 | 0,08% | 13,04 | 13,164 | 13,026 | 127.136 |
21 Mar 2024 | 13,136 | 0,04 | 0,32% | 13,288 | 13,30 | 13,10 | 745.866 |
20 Mar 2024 | 13,094 | 0,02 | 0,15% | 13,078 | 13,104 | 13,028 | 93.926 |
19 Mar 2024 | 13,074 | 0,24 | 1,84% | 12,836 | 13,08 | 12,80 | 154.634 |
18 Mar 2024 | 12,838 | 0,01 | 0,06% | 12,878 | 12,98 | 12,788 | 132.205 |
15 Mar 2024 | 12,83 | 0,13 | 1,02% | 12,732 | 12,868 | 12,68 | 174.536 |
14 Mar 2024 | 12,70 | -0,08 | -0,63% | 12,838 | 12,866 | 12,668 | 148.559 |
13 Mar 2024 | 12,78 | 0,11 | 0,87% | 12,726 | 12,862 | 12,716 | 66.419 |
12 Mar 2024 | 12,67 | 0,30 | 2,43% | 12,474 | 12,70 | 12,38 | 145.594 |
11 Mar 2024 | 12,37 | -0,06 | -0,45% | 12,264 | 12,37 | 12,198 | 125.272 |
08 Mar 2024 | 12,426 | -0,02 | -0,19% | 12,448 | 12,50 | 12,416 | 158.634 |
07 Mar 2024 | 12,45 | 0,04 | 0,31% | 12,328 | 12,486 | 12,294 | 162.514 |
06 Mar 2024 | 12,412 | 0,18 | 1,49% | 12,26 | 12,424 | 12,26 | 155.672 |
05 Mar 2024 | 12,23 | 0,17 | 1,38% | 12,04 | 12,26 | 12,008 | 190.402 |
04 Mar 2024 | 12,064 | 0,00 | 0,00% | 12,034 | 12,086 | 12,004 | 122.076 |
01 Mar 2024 | 12,064 | 0,18 | 1,53% | 11,948 | 12,11 | 11,942 | 240.404 |
29 Fev 2024 | 11,882 | 0,01 | 0,05% | 11,934 | 11,98 | 11,848 | 166.143 |
28 Fev 2024 | 11,876 | -0,06 | -0,47% | 11,828 | 11,892 | 11,812 | 122.883 |
27 Fev 2024 | 11,932 | 0,07 | 0,56% | 11,862 | 11,942 | 11,79 | 200.703 |
26 Fev 2024 | 11,866 | -0,05 | -0,42% | 11,916 | 11,922 | 11,824 | 171.638 |
23 Fev 2024 | 11,916 | 0,21 | 1,78% | 11,756 | 11,934 | 11,756 | 124.245 |