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 LTAM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13,656 | 0,04 | 0,32% | 13,71 | 13,71 | 13,612 | 5.539 |
| 13 Jun 2024 | 13,612 | 0,01 | 0,10% | 13,658 | 13,694 | 13,588 | 5.403 |
| 12 Jun 2024 | 13,598 | -0,23 | -1,65% | 13,952 | 13,952 | 13,58 | 9.118 |
| 11 Jun 2024 | 13,826 | -0,10 | -0,75% | 13,872 | 13,872 | 13,806 | 1.660 |
| 10 Jun 2024 | 13,93 | -0,40 | -2,78% | 13,90 | 13,96 | 13,84 | 1.430 |
| 07 Jun 2024 | 14,328 | -0,15 | -1,02% | 14,376 | 14,376 | 14,30 | 2.544 |
| 06 Jun 2024 | 14,476 | 0,14 | 0,99% | 14,304 | 14,476 | 14,246 | 1.942 |
| 05 Jun 2024 | 14,334 | 0,25 | 1,75% | 14,146 | 14,334 | 14,146 | 9.926 |
| 04 Jun 2024 | 14,088 | -0,19 | -1,34% | 14,10 | 14,13 | 13,97 | 4.267 |
| 03 Jun 2024 | 14,28 | -0,29 | -1,99% | 14,714 | 14,82 | 14,28 | 3.481 |
| 31 Mai 2024 | 14,57 | -0,17 | -1,14% | 14,732 | 14,732 | 14,57 | 6.857 |
| 30 Mai 2024 | 14,738 | 0,02 | 0,14% | 14,70 | 14,774 | 14,698 | 1.215 |
| 29 Mai 2024 | 14,718 | -0,29 | -1,92% | 14,998 | 15,008 | 14,718 | 9.594 |
| 28 Mai 2024 | 15,006 | 0,00 | -0,03% | 15,064 | 15,162 | 14,97 | 11.697 |
| 27 Mai 2024 | 15,01 | -0,11 | -0,73% | 15,082 | 15,082 | 14,994 | 1.030 |
| 24 Mai 2024 | 15,12 | -0,07 | -0,46% | 15,226 | 15,226 | 15,12 | 1.950 |
| 23 Mai 2024 | 15,19 | -0,12 | -0,81% | 15,29 | 15,342 | 15,16 | 8.437 |
| 22 Mai 2024 | 15,314 | -0,22 | -1,43% | 15,488 | 15,502 | 15,314 | 1.166 |
| 21 Mai 2024 | 15,536 | -0,14 | -0,89% | 15,648 | 15,648 | 15,536 | 2.336 |
| 20 Mai 2024 | 15,676 | 0,12 | 0,80% | 15,682 | 15,694 | 15,524 | 3.162 |
| 17 Mai 2024 | 15,552 | 0,06 | 0,36% | 15,602 | 15,622 | 15,552 | 1.483 |
| 16 Mai 2024 | 15,496 | -0,27 | -1,74% | 15,534 | 15,538 | 15,496 | 668 |
| 15 Mai 2024 | 15,77 | -0,15 | -0,92% | 15,75 | 15,858 | 15,75 | 603 |
| 14 Mai 2024 | 15,916 | -0,01 | -0,09% | 15,986 | 15,986 | 15,912 | 733 |
| 13 Mai 2024 | 15,93 | -0,08 | -0,47% | 15,978 | 15,99 | 15,93 | 272 |
| 10 Mai 2024 | 16,006 | 0,04 | 0,24% | 16,058 | 16,114 | 16,006 | 890 |
| 09 Mai 2024 | 15,968 | -0,02 | -0,14% | 16,10 | 16,10 | 15,968 | 28.936 |
| 08 Mai 2024 | 15,99 | -0,10 | -0,61% | 16,086 | 16,086 | 15,902 | 1.014 |
| 07 Mai 2024 | 16,088 | 0,05 | 0,29% | 16,026 | 16,088 | 16,026 | 849 |
| 06 Mai 2024 | 16,042 | 0,15 | 0,93% | 16,072 | 16,104 | 16,00 | 1.259 |
| 03 Mai 2024 | 15,894 | 0,03 | 0,19% | 15,80 | 15,98 | 15,776 | 11.919 |
| 02 Mai 2024 | 15,864 | 0,15 | 0,97% | 15,73 | 15,864 | 15,73 | 30.268 |
| 30 Abr 2024 | 15,712 | -0,19 | -1,18% | 15,966 | 15,966 | 15,712 | 1.017 |
| 29 Abr 2024 | 15,90 | 0,11 | 0,70% | 15,884 | 15,90 | 15,86 | 1.746 |
| 26 Abr 2024 | 15,79 | 0,36 | 2,35% | 15,506 | 15,79 | 15,474 | 1.207 |
| 25 Abr 2024 | 15,428 | -0,15 | -0,99% | 15,456 | 15,456 | 15,402 | 951 |
| 24 Abr 2024 | 15,582 | 0,02 | 0,14% | 15,672 | 15,72 | 15,582 | 1.077 |
| 23 Abr 2024 | 15,56 | 0,04 | 0,23% | 15,63 | 15,642 | 15,53 | 8.915 |
| 22 Abr 2024 | 15,524 | 0,10 | 0,65% | 15,524 | 15,524 | 15,378 | 2.623 |
| 19 Abr 2024 | 15,424 | 0,02 | 0,13% | 15,122 | 15,424 | 15,122 | 1.175 |
| 18 Abr 2024 | 15,404 | -0,02 | -0,14% | 15,362 | 15,412 | 15,268 | 11.052 |
| 17 Abr 2024 | 15,426 | 0,06 | 0,40% | 15,33 | 15,466 | 15,248 | 23.638 |
| 16 Abr 2024 | 15,364 | -0,42 | -2,69% | 15,576 | 15,576 | 15,308 | 387 |
| 15 Abr 2024 | 15,788 | -0,22 | -1,35% | 15,93 | 15,954 | 15,788 | 3.243 |
| 12 Abr 2024 | 16,004 | -0,10 | -0,60% | 16,168 | 16,168 | 16,004 | 517 |
| 11 Abr 2024 | 16,10 | -0,04 | -0,27% | 16,12 | 16,12 | 16,10 | 15.877 |
| 10 Abr 2024 | 16,144 | -0,19 | -1,14% | 16,402 | 16,402 | 16,144 | 1.194 |
| 09 Abr 2024 | 16,33 | 0,23 | 1,42% | 16,338 | 16,36 | 16,164 | 2.171 |
| 08 Abr 2024 | 16,102 | 0,06 | 0,36% | 16,026 | 16,102 | 16,002 | 22.170 |
| 05 Abr 2024 | 16,044 | 0,02 | 0,10% | 16,046 | 16,088 | 16,04 | 6.934 |
| 04 Abr 2024 | 16,028 | 0,20 | 1,29% | 16,006 | 16,028 | 15,966 | 16.312 |
| 03 Abr 2024 | 15,824 | -0,16 | -1,01% | 15,86 | 15,896 | 15,824 | 2.259 |
| 02 Abr 2024 | 15,986 | -0,16 | -0,97% | 16,036 | 16,128 | 15,986 | 18.971 |
| 28 Mar 2024 | 16,142 | 0,15 | 0,95% | 16,09 | 16,17 | 16,09 | 1.778 |
| 27 Mar 2024 | 15,99 | 0,05 | 0,33% | 15,988 | 15,99 | 15,988 | 802 |
| 26 Mar 2024 | 15,938 | 0,10 | 0,61% | 15,962 | 15,962 | 15,878 | 1.864 |
| 25 Mar 2024 | 15,842 | -0,14 | -0,86% | 15,99 | 15,99 | 15,842 | 1.007 |
| 22 Mar 2024 | 15,98 | 0,00 | 0,00% | 15,99 | 15,99 | 15,98 | 1.234 |
| 21 Mar 2024 | 15,98 | 0,13 | 0,79% | 16,002 | 16,002 | 15,934 | 687 |
| 20 Mar 2024 | 15,854 | 0,20 | 1,26% | 15,632 | 15,854 | 15,626 | 1.402 |
| 19 Mar 2024 | 15,656 | -0,06 | -0,38% | 15,70 | 15,70 | 15,622 | 179 |
| 18 Mar 2024 | 15,716 | -0,11 | -0,67% | 15,756 | 15,756 | 15,716 | 425 |
| 15 Mar 2024 | 15,822 | -0,03 | -0,16% | 15,744 | 15,836 | 15,744 | 1.967 |
