Cotações Históricas LSUG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 3,68 | -0,08 | -2,22% | 3,8565 | 3,8565 | 3,656 | 535 |
07 Mai 2024 | 3,7635 | 0,19 | 5,42% | 3,6185 | 3,773 | 3,615 | 5.338 |
06 Mai 2024 | 3,57 | -0,02 | -0,58% | 3,5705 | 3,5705 | 3,57 | 896 |
03 Mai 2024 | 3,591 | 0,06 | 1,61% | 3,591 | 3,591 | 3,591 | 2.000 |
02 Mai 2024 | 3,534 | -0,16 | -4,42% | 3,62 | 3,62 | 3,534 | 4.526 |
30 Abr 2024 | 3,6975 | -0,02 | -0,47% | 3,742 | 3,742 | 3,6975 | 379 |
29 Abr 2024 | 3,715 | 0,20 | 5,54% | 3,573 | 3,715 | 3,573 | 19.803 |
26 Abr 2024 | 3,52 | -0,15 | -4,09% | 3,5275 | 3,6845 | 3,52 | 14.017 |
25 Abr 2024 | 3,67 | -0,04 | -1,00% | 3,6725 | 3,6725 | 3,48 | 19.079 |
24 Abr 2024 | 3,707 | -0,01 | -0,35% | 3,723 | 3,7235 | 3,707 | 6.979 |
23 Abr 2024 | 3,72 | 0,00 | 0,00% | 3,72 | 3,72 | 3,72 | 0 |
22 Abr 2024 | 3,72 | 0,09 | 2,48% | 3,77 | 3,831 | 3,72 | 14.369 |
19 Abr 2024 | 3,63 | -0,04 | -1,09% | 3,78 | 3,78 | 3,63 | 2.800 |
18 Abr 2024 | 3,67 | 0,10 | 2,69% | 3,688 | 3,73 | 3,65 | 8.750 |
17 Abr 2024 | 3,574 | -0,15 | -3,92% | 3,625 | 3,625 | 3,574 | 6.518 |
16 Abr 2024 | 3,72 | -0,20 | -5,10% | 3,80 | 3,80 | 3,57 | 4.550 |
15 Abr 2024 | 3,92 | -0,14 | -3,45% | 3,955 | 3,975 | 3,8945 | 8.418 |
12 Abr 2024 | 4,06 | -0,04 | -0,95% | 4,0715 | 4,092 | 4,04 | 5.060 |
11 Abr 2024 | 4,099 | -0,18 | -4,23% | 4,25 | 4,25 | 4,099 | 7.699 |
10 Abr 2024 | 4,28 | -0,02 | -0,47% | 4,35 | 4,35 | 4,28 | 4.856 |
09 Abr 2024 | 4,30 | 0,01 | 0,28% | 4,2685 | 4,30 | 4,2685 | 3.400 |
08 Abr 2024 | 4,288 | -0,17 | -3,71% | 4,4235 | 4,5375 | 4,288 | 28.430 |
05 Abr 2024 | 4,453 | -0,05 | -1,04% | 4,6355 | 4,6355 | 4,402 | 21.653 |
04 Abr 2024 | 4,50 | -0,05 | -1,01% | 4,5465 | 4,5905 | 4,50 | 4.278 |
03 Abr 2024 | 4,546 | -0,14 | -2,90% | 4,645 | 4,7045 | 4,546 | 22.496 |
02 Abr 2024 | 4,682 | 0,00 | -0,07% | 4,832 | 4,8655 | 4,682 | 8.170 |
28 Mar 2024 | 4,6855 | 0,16 | 3,59% | 4,57 | 4,709 | 4,57 | 7.168 |
27 Mar 2024 | 4,523 | -0,13 | -2,73% | 4,5415 | 4,5415 | 4,4125 | 16.263 |
26 Mar 2024 | 4,65 | 0,19 | 4,18% | 4,4755 | 4,65 | 4,463 | 25.522 |
25 Mar 2024 | 4,4635 | 0,03 | 0,76% | 4,352 | 4,499 | 4,352 | 12.040 |
22 Mar 2024 | 4,43 | -0,07 | -1,50% | 4,543 | 4,543 | 4,385 | 9.551 |
21 Mar 2024 | 4,4975 | 0,19 | 4,35% | 4,38 | 4,515 | 4,38 | 25.973 |
20 Mar 2024 | 4,31 | 0,02 | 0,45% | 4,2255 | 4,3595 | 4,21 | 30.414 |
19 Mar 2024 | 4,2905 | -0,19 | -4,13% | 4,4845 | 4,4845 | 4,272 | 20.371 |
18 Mar 2024 | 4,4755 | -0,01 | -0,32% | 4,546 | 4,5505 | 4,457 | 29.092 |
15 Mar 2024 | 4,49 | 0,03 | 0,60% | 4,359 | 4,49 | 4,359 | 21.396 |
14 Mar 2024 | 4,463 | 0,11 | 2,60% | 4,362 | 4,51 | 4,362 | 20.172 |
13 Mar 2024 | 4,35 | -0,05 | -1,15% | 4,3995 | 4,501 | 4,2085 | 25.081 |
12 Mar 2024 | 4,4005 | 0,01 | 0,24% | 4,349 | 4,4505 | 4,349 | 5.995 |
11 Mar 2024 | 4,39 | 0,30 | 7,35% | 4,10 | 4,39 | 4,10 | 28.773 |
08 Mar 2024 | 4,0895 | -0,05 | -1,10% | 4,0105 | 4,1755 | 4,0105 | 39.935 |
07 Mar 2024 | 4,135 | -0,08 | -1,80% | 4,1795 | 4,183 | 4,036 | 21.335 |
06 Mar 2024 | 4,211 | 0,22 | 5,61% | 4,02 | 4,253 | 4,02 | 32.387 |
05 Mar 2024 | 3,9875 | -0,01 | -0,31% | 3,9415 | 3,9875 | 3,8605 | 13.065 |
04 Mar 2024 | 4,00 | -0,13 | -3,22% | 4,097 | 4,187 | 4,00 | 48.159 |
01 Mar 2024 | 4,133 | -0,27 | -6,17% | 4,3935 | 4,4305 | 4,10 | 33.260 |
29 Fev 2024 | 4,405 | -0,37 | -7,67% | 4,604 | 4,604 | 4,4035 | 39.719 |
28 Fev 2024 | 4,771 | 0,12 | 2,66% | 4,8185 | 4,8185 | 4,7555 | 3.000 |
27 Fev 2024 | 4,6475 | 0,12 | 2,54% | 4,5695 | 4,6605 | 4,562 | 19.272 |
26 Fev 2024 | 4,5325 | 0,11 | 2,59% | 4,3485 | 4,563 | 4,3335 | 31.202 |
23 Fev 2024 | 4,418 | -0,01 | -0,12% | 4,6275 | 4,6405 | 4,40 | 27.990 |
22 Fev 2024 | 4,4235 | -0,09 | -2,02% | 4,528 | 4,528 | 4,4235 | 5.566 |
21 Fev 2024 | 4,5145 | 0,04 | 0,80% | 4,539 | 4,5585 | 4,5145 | 5.880 |
20 Fev 2024 | 4,4785 | -0,31 | -6,45% | 4,6155 | 4,6155 | 4,4785 | 4.730 |
19 Fev 2024 | 4,7875 | 0,00 | 0,00% | 4,7875 | 4,7875 | 4,7875 | 0 |
16 Fev 2024 | 4,7875 | 0,16 | 3,40% | 4,71 | 4,824 | 4,7015 | 8.601 |
15 Fev 2024 | 4,63 | -0,13 | -2,78% | 4,828 | 4,828 | 4,628 | 8.820 |
14 Fev 2024 | 4,7625 | -0,08 | -1,61% | 4,751 | 4,7625 | 4,668 | 7.145 |
13 Fev 2024 | 4,8405 | -0,09 | -1,76% | 4,8405 | 4,8405 | 4,8405 | 1.001 |
12 Fev 2024 | 4,927 | -0,26 | -5,07% | 4,927 | 4,927 | 4,927 | 6.814 |
09 Fev 2024 | 5,19 | 0,20 | 3,95% | 5,128 | 5,206 | 5,118 | 13.510 |