Cotações Históricas LPLA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jul 2024 | 1,5944 | 0,07 | 4,80% | 1,565 | 1,61 | 1,565 | 30.967 |
26 Jul 2024 | 1,5214 | -0,02 | -1,45% | 1,5362 | 1,537 | 1,51 | 60.596 |
25 Jul 2024 | 1,5438 | -0,07 | -4,25% | 1,551 | 1,568 | 1,5186 | 155.814 |
24 Jul 2024 | 1,6124 | 0,04 | 2,71% | 1,6378 | 1,64 | 1,6062 | 61.978 |
23 Jul 2024 | 1,5698 | 0,01 | 0,63% | 1,5834 | 1,6162 | 1,565 | 126.384 |
22 Jul 2024 | 1,56 | -0,07 | -4,44% | 1,6248 | 1,6356 | 1,56 | 131.284 |
19 Jul 2024 | 1,6324 | -0,07 | -3,98% | 1,6454 | 1,6524 | 1,61 | 133.331 |
18 Jul 2024 | 1,70 | -0,05 | -2,80% | 1,7786 | 1,7906 | 1,70 | 79.210 |
17 Jul 2024 | 1,749 | -0,01 | -0,68% | 1,77 | 1,8528 | 1,749 | 134.695 |
16 Jul 2024 | 1,761 | -0,04 | -1,95% | 1,741 | 1,7618 | 1,698 | 51.062 |
15 Jul 2024 | 1,796 | 0,04 | 2,49% | 1,7292 | 1,805 | 1,71 | 38.438 |
12 Jul 2024 | 1,7524 | -0,04 | -2,40% | 1,746 | 1,7536 | 1,7224 | 93.632 |
11 Jul 2024 | 1,7954 | 0,03 | 1,91% | 1,73 | 1,80 | 1,717 | 183.364 |
10 Jul 2024 | 1,7618 | 0,06 | 3,23% | 1,7302 | 1,776 | 1,73 | 61.240 |
09 Jul 2024 | 1,7066 | -0,08 | -4,28% | 1,8012 | 1,8012 | 1,7066 | 85.674 |
08 Jul 2024 | 1,783 | -0,12 | -6,17% | 1,8542 | 1,8542 | 1,781 | 56.763 |
05 Jul 2024 | 1,9002 | 0,06 | 3,38% | 1,8042 | 1,9002 | 1,8042 | 100.340 |
04 Jul 2024 | 1,838 | 0,05 | 2,65% | 1,816 | 1,842 | 1,816 | 20.677 |
03 Jul 2024 | 1,7906 | -0,01 | -0,74% | 1,799 | 1,82 | 1,7794 | 23.598 |
02 Jul 2024 | 1,804 | 0,10 | 5,84% | 1,7392 | 1,8156 | 1,725 | 57.192 |
01 Jul 2024 | 1,7044 | -0,11 | -6,09% | 1,7892 | 1,7892 | 1,7044 | 72.000 |
28 Jun 2024 | 1,815 | 0,04 | 2,06% | 1,8038 | 1,864 | 1,8038 | 82.570 |
27 Jun 2024 | 1,7784 | -0,05 | -2,82% | 1,838 | 1,842 | 1,7784 | 26.074 |
26 Jun 2024 | 1,83 | 0,07 | 3,79% | 1,80 | 1,83 | 1,799 | 42.402 |
25 Jun 2024 | 1,7632 | -0,06 | -3,12% | 1,8198 | 1,8198 | 1,7632 | 50.497 |
24 Jun 2024 | 1,82 | 0,04 | 2,47% | 1,7796 | 1,8412 | 1,7748 | 71.310 |
21 Jun 2024 | 1,7762 | 0,03 | 1,79% | 1,7736 | 1,82 | 1,7736 | 37.270 |
20 Jun 2024 | 1,745 | 0,01 | 0,29% | 1,7614 | 1,772 | 1,7138 | 51.371 |
19 Jun 2024 | 1,74 | 0,04 | 2,47% | 1,741 | 1,7542 | 1,74 | 41.971 |
18 Jun 2024 | 1,698 | 0,00 | -0,12% | 1,7112 | 1,7216 | 1,6736 | 12.120 |
17 Jun 2024 | 1,70 | 0,05 | 3,28% | 1,6396 | 1,70 | 1,6378 | 65.198 |
14 Jun 2024 | 1,646 | 0,03 | 1,60% | 1,6482 | 1,666 | 1,63 | 119.389 |
13 Jun 2024 | 1,62 | -0,06 | -3,74% | 1,6342 | 1,656 | 1,6074 | 110.794 |
12 Jun 2024 | 1,683 | 0,04 | 2,19% | 1,6608 | 1,71 | 1,6348 | 20.539 |
11 Jun 2024 | 1,647 | -0,08 | -4,73% | 1,68 | 1,6844 | 1,647 | 99.638 |
10 Jun 2024 | 1,7288 | 0,04 | 2,54% | 1,719 | 1,7288 | 1,712 | 53.697 |
07 Jun 2024 | 1,686 | -0,12 | -6,57% | 1,8194 | 1,836 | 1,68 | 136.762 |
06 Jun 2024 | 1,8046 | 0,02 | 1,38% | 1,7976 | 1,8144 | 1,7742 | 64.598 |
05 Jun 2024 | 1,78 | -0,02 | -1,09% | 1,758 | 1,8082 | 1,7476 | 60.564 |
04 Jun 2024 | 1,7996 | -0,07 | -3,57% | 1,84 | 1,8712 | 1,7996 | 128.853 |
03 Jun 2024 | 1,8662 | -0,04 | -2,16% | 1,9444 | 1,954 | 1,8662 | 41.008 |
31 Mai 2024 | 1,9074 | -0,03 | -1,58% | 1,919 | 1,99 | 1,904 | 93.309 |
30 Mai 2024 | 1,938 | -0,04 | -1,85% | 1,932 | 1,9792 | 1,928 | 46.183 |
29 Mai 2024 | 1,9746 | -0,08 | -3,68% | 2,048 | 2,048 | 1,9498 | 31.443 |
28 Mai 2024 | 2,05 | 0,04 | 2,17% | 2,0085 | 2,05 | 1,98 | 45.955 |
27 Mai 2024 | 2,0065 | 0,07 | 3,78% | 1,995 | 2,04 | 1,995 | 50.942 |
24 Mai 2024 | 1,9334 | 0,00 | -0,07% | 1,902 | 1,95 | 1,88 | 29.891 |
23 Mai 2024 | 1,9348 | -0,05 | -2,54% | 1,929 | 1,979 | 1,9168 | 107.240 |
22 Mai 2024 | 1,9852 | -0,06 | -3,16% | 2,0085 | 2,032 | 1,9656 | 101.008 |
21 Mai 2024 | 2,05 | 0,02 | 0,79% | 1,9636 | 2,05 | 1,9318 | 125.613 |
20 Mai 2024 | 2,034 | -0,08 | -3,81% | 2,1185 | 2,15 | 2,00 | 95.580 |
17 Mai 2024 | 2,1145 | 0,11 | 5,41% | 2,0815 | 2,1235 | 2,0335 | 107.691 |
16 Mai 2024 | 2,006 | -0,04 | -2,07% | 2,0635 | 2,1225 | 2,006 | 73.834 |
15 Mai 2024 | 2,0485 | 0,10 | 5,05% | 2,025 | 2,058 | 1,983 | 329.324 |
14 Mai 2024 | 1,95 | 0,11 | 5,76% | 1,85 | 1,95 | 1,85 | 248.631 |
13 Mai 2024 | 1,8438 | 0,03 | 1,75% | 1,831 | 1,89 | 1,8272 | 135.956 |
10 Mai 2024 | 1,812 | 0,04 | 1,99% | 1,8018 | 1,835 | 1,7948 | 208.960 |
09 Mai 2024 | 1,7766 | 0,02 | 1,35% | 1,7726 | 1,7988 | 1,7498 | 59.758 |
08 Mai 2024 | 1,753 | -0,01 | -0,62% | 1,768 | 1,768 | 1,711 | 88.502 |
07 Mai 2024 | 1,764 | 0,09 | 5,25% | 1,69 | 1,779 | 1,6774 | 130.338 |
06 Mai 2024 | 1,676 | 0,00 | 0,05% | 1,696 | 1,7278 | 1,67 | 46.373 |
03 Mai 2024 | 1,6752 | -0,01 | -0,88% | 1,69 | 1,74 | 1,66 | 81.462 |
02 Mai 2024 | 1,69 | 0,07 | 4,53% | 1,703 | 1,7082 | 1,653 | 273.472 |