Cotações Históricas LSIL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 6,84 | -0,16 | -2,29% | 6,916 | 7,06 | 6,787 | 28.233 |
26 Set 2024 | 7,00 | 0,09 | 1,33% | 6,981 | 7,243 | 6,879 | 69.965 |
25 Set 2024 | 6,908 | 0,07 | 0,99% | 6,83 | 7,045 | 6,823 | 32.251 |
24 Set 2024 | 6,84 | 0,33 | 5,04% | 6,531 | 6,84 | 6,50 | 66.220 |
23 Set 2024 | 6,512 | -0,07 | -1,03% | 6,474 | 6,57 | 6,35 | 27.920 |
20 Set 2024 | 6,58 | 0,05 | 0,70% | 6,648 | 6,72 | 6,56 | 46.094 |
19 Set 2024 | 6,534 | 0,15 | 2,41% | 6,64 | 6,673 | 6,448 | 50.326 |
18 Set 2024 | 6,38 | -0,12 | -1,91% | 6,434 | 6,442 | 6,34 | 16.785 |
17 Set 2024 | 6,504 | 0,03 | 0,53% | 6,515 | 6,593 | 6,437 | 12.926 |
16 Set 2024 | 6,47 | 0,01 | 0,15% | 6,573 | 6,601 | 6,442 | 50.275 |
13 Set 2024 | 6,46 | 0,37 | 6,08% | 6,231 | 6,505 | 6,198 | 77.527 |
12 Set 2024 | 6,09 | 0,46 | 8,13% | 5,761 | 6,09 | 5,76 | 55.299 |
11 Set 2024 | 5,632 | 0,06 | 1,11% | 5,763 | 5,763 | 5,501 | 20.529 |
10 Set 2024 | 5,57 | 0,10 | 1,83% | 5,619 | 5,62 | 5,533 | 13.669 |
09 Set 2024 | 5,47 | -0,17 | -2,96% | 5,421 | 5,555 | 5,421 | 33.630 |
06 Set 2024 | 5,637 | -0,13 | -2,24% | 5,742 | 5,774 | 5,565 | 14.240 |
05 Set 2024 | 5,766 | 0,22 | 4,04% | 5,536 | 5,88 | 5,536 | 26.788 |
04 Set 2024 | 5,542 | 0,12 | 2,18% | 5,408 | 5,562 | 5,364 | 28.080 |
03 Set 2024 | 5,424 | -0,23 | -4,00% | 5,649 | 5,651 | 5,35 | 51.466 |
02 Set 2024 | 5,65 | -0,20 | -3,40% | 5,632 | 5,70 | 5,596 | 12.593 |
30 Ago 2024 | 5,849 | -0,23 | -3,80% | 6,07 | 6,088 | 5,83 | 11.593 |
29 Ago 2024 | 6,08 | 0,09 | 1,50% | 6,073 | 6,10 | 5,94 | 22.376 |
28 Ago 2024 | 5,99 | -0,26 | -4,16% | 6,05 | 6,071 | 5,939 | 20.371 |
27 Ago 2024 | 6,25 | 0,11 | 1,79% | 6,253 | 6,253 | 6,14 | 18.663 |
26 Ago 2024 | 6,14 | -0,02 | -0,31% | 6,259 | 6,30 | 6,14 | 18.670 |
23 Ago 2024 | 6,159 | 0,29 | 4,87% | 5,96 | 6,159 | 5,96 | 41.188 |
22 Ago 2024 | 5,873 | -0,19 | -3,05% | 6,074 | 6,074 | 5,801 | 32.620 |
21 Ago 2024 | 6,058 | -0,05 | -0,77% | 6,05 | 6,126 | 5,965 | 15.086 |
20 Ago 2024 | 6,105 | 0,03 | 0,41% | 6,10 | 6,24 | 6,095 | 79.433 |
19 Ago 2024 | 6,08 | 0,41 | 7,23% | 5,938 | 6,08 | 5,861 | 35.514 |
16 Ago 2024 | 5,67 | 0,34 | 6,38% | 5,61 | 5,712 | 5,586 | 27.957 |
14 Ago 2024 | 5,33 | -0,10 | -1,84% | 5,501 | 5,501 | 5,30 | 12.398 |
13 Ago 2024 | 5,43 | -0,10 | -1,81% | 5,482 | 5,50 | 5,36 | 32.092 |
12 Ago 2024 | 5,53 | 0,10 | 1,84% | 5,488 | 5,563 | 5,422 | 39.197 |
09 Ago 2024 | 5,43 | 0,08 | 1,48% | 5,39 | 5,433 | 5,36 | 28.872 |
08 Ago 2024 | 5,351 | 0,15 | 2,90% | 5,156 | 5,44 | 5,115 | 54.034 |
07 Ago 2024 | 5,20 | -0,01 | -0,25% | 5,182 | 5,272 | 5,154 | 41.980 |
06 Ago 2024 | 5,213 | -0,13 | -2,36% | 5,154 | 5,305 | 5,09 | 55.440 |
05 Ago 2024 | 5,339 | -0,33 | -5,84% | 5,645 | 5,742 | 5,00 | 185.701 |
02 Ago 2024 | 5,67 | -0,30 | -5,04% | 6,05 | 6,115 | 5,601 | 65.848 |
01 Ago 2024 | 5,971 | -0,01 | -0,17% | 6,05 | 6,14 | 5,872 | 23.559 |
31 Jul 2024 | 5,981 | 0,29 | 5,11% | 5,92 | 6,064 | 5,874 | 35.890 |
30 Jul 2024 | 5,69 | 0,23 | 4,12% | 5,665 | 5,708 | 5,60 | 51.161 |
29 Jul 2024 | 5,465 | -0,09 | -1,53% | 5,672 | 5,737 | 5,41 | 23.294 |
26 Jul 2024 | 5,55 | -0,07 | -1,26% | 5,57 | 5,62 | 5,52 | 18.838 |
25 Jul 2024 | 5,621 | -0,63 | -10,05% | 5,681 | 5,69 | 5,44 | 123.076 |
24 Jul 2024 | 6,249 | 0,10 | 1,58% | 6,232 | 6,265 | 6,189 | 28.391 |
23 Jul 2024 | 6,152 | 0,07 | 1,10% | 5,958 | 6,17 | 5,958 | 15.357 |
22 Jul 2024 | 6,085 | -0,11 | -1,71% | 6,073 | 6,148 | 6,00 | 29.993 |
19 Jul 2024 | 6,191 | -0,38 | -5,77% | 6,246 | 6,255 | 6,04 | 66.850 |
18 Jul 2024 | 6,57 | -0,07 | -1,05% | 6,73 | 6,735 | 6,55 | 8.532 |
17 Jul 2024 | 6,64 | -0,50 | -7,00% | 6,895 | 6,972 | 6,60 | 69.116 |
16 Jul 2024 | 7,14 | 0,17 | 2,44% | 6,90 | 7,14 | 6,81 | 36.383 |
15 Jul 2024 | 6,97 | 0,02 | 0,29% | 6,817 | 6,97 | 6,787 | 51.279 |
12 Jul 2024 | 6,95 | -0,32 | -4,38% | 6,919 | 6,95 | 6,743 | 45.822 |
11 Jul 2024 | 7,268 | 0,25 | 3,58% | 7,002 | 7,319 | 6,975 | 53.750 |
10 Jul 2024 | 7,017 | 0,12 | 1,80% | 7,02 | 7,069 | 6,98 | 19.208 |
09 Jul 2024 | 6,893 | -0,17 | -2,37% | 7,043 | 7,09 | 6,858 | 25.640 |
08 Jul 2024 | 7,06 | -0,08 | -1,05% | 7,046 | 7,13 | 7,01 | 57.220 |
05 Jul 2024 | 7,135 | 0,33 | 4,77% | 6,872 | 7,14 | 6,841 | 49.616 |
04 Jul 2024 | 6,81 | -0,03 | -0,42% | 6,77 | 6,811 | 6,77 | 7.709 |
03 Jul 2024 | 6,839 | 0,29 | 4,48% | 6,63 | 6,909 | 6,63 | 62.184 |
02 Jul 2024 | 6,546 | 0,21 | 3,28% | 6,374 | 6,59 | 6,374 | 13.542 |
01 Jul 2024 | 6,338 | -0,03 | -0,50% | 6,295 | 6,43 | 6,282 | 8.477 |