Cotações Históricas LVO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,0992 | -0,01 | -1,10% | 1,1026 | 1,1064 | 1,0974 | 216.690 |
27 Jun 2024 | 1,1114 | -0,01 | -0,73% | 1,1034 | 1,1126 | 1,1034 | 155.146 |
26 Jun 2024 | 1,1196 | 0,00 | 0,13% | 1,1162 | 1,12 | 1,1112 | 204.677 |
25 Jun 2024 | 1,1182 | 0,00 | -0,25% | 1,1184 | 1,127 | 1,1182 | 362.453 |
24 Jun 2024 | 1,121 | -0,03 | -2,28% | 1,13 | 1,13 | 1,1178 | 1.510.064 |
21 Jun 2024 | 1,1472 | 0,02 | 1,54% | 1,1442 | 1,1638 | 1,144 | 2.954.373 |
20 Jun 2024 | 1,1298 | 0,02 | 1,91% | 1,1188 | 1,1298 | 1,1064 | 2.535.987 |
19 Jun 2024 | 1,1086 | 0,00 | -0,43% | 1,109 | 1,1216 | 1,1086 | 32.809 |
18 Jun 2024 | 1,1134 | 0,00 | 0,16% | 1,11 | 1,1138 | 1,1048 | 58.794 |
17 Jun 2024 | 1,1116 | -0,01 | -0,48% | 1,1238 | 1,1246 | 1,1116 | 554.334 |
14 Jun 2024 | 1,117 | 0,02 | 2,20% | 1,0976 | 1,1186 | 1,0944 | 859.006 |
13 Jun 2024 | 1,093 | 0,02 | 2,25% | 1,0836 | 1,0968 | 1,0734 | 255.752 |
12 Jun 2024 | 1,069 | -0,02 | -2,00% | 1,0954 | 1,0954 | 1,061 | 537.396 |
11 Jun 2024 | 1,0908 | 0,00 | -0,20% | 1,0888 | 1,102 | 1,0872 | 304.745 |
10 Jun 2024 | 1,093 | 0,01 | 1,35% | 1,0958 | 1,0968 | 1,0928 | 266.228 |
07 Jun 2024 | 1,0784 | 0,00 | 0,11% | 1,0796 | 1,0928 | 1,0748 | 198.840 |
06 Jun 2024 | 1,0772 | 0,00 | 0,22% | 1,0762 | 1,078 | 1,0688 | 235.398 |
05 Jun 2024 | 1,0748 | -0,02 | -1,63% | 1,0876 | 1,0894 | 1,0742 | 267.099 |
04 Jun 2024 | 1,0926 | 0,01 | 0,96% | 1,0784 | 1,0998 | 1,0784 | 772.188 |
03 Jun 2024 | 1,0822 | -0,02 | -1,58% | 1,0656 | 1,087 | 1,0656 | 428.143 |
31 Mai 2024 | 1,0996 | 0,00 | -0,24% | 1,0916 | 1,11 | 1,0774 | 248.229 |
30 Mai 2024 | 1,1022 | 0,00 | 0,18% | 1,1104 | 1,119 | 1,0986 | 407.867 |
29 Mai 2024 | 1,1002 | 0,03 | 2,65% | 1,0898 | 1,1094 | 1,0878 | 793.551 |
28 Mai 2024 | 1,0718 | 0,01 | 1,02% | 1,0638 | 1,073 | 1,0544 | 707.174 |
27 Mai 2024 | 1,061 | -0,01 | -0,79% | 1,0664 | 1,0668 | 1,06 | 335.081 |
24 Mai 2024 | 1,0694 | -0,01 | -0,82% | 1,0898 | 1,095 | 1,0694 | 467.286 |
23 Mai 2024 | 1,0782 | 0,00 | 0,35% | 1,0742 | 1,0886 | 1,0646 | 1.500.190 |
22 Mai 2024 | 1,0744 | 0,01 | 0,81% | 1,062 | 1,0744 | 1,0614 | 85.505 |
21 Mai 2024 | 1,0658 | 0,00 | 0,26% | 1,0618 | 1,0762 | 1,0618 | 1.904.969 |
20 Mai 2024 | 1,063 | -0,02 | -1,39% | 1,0692 | 1,0692 | 1,0592 | 533.385 |
17 Mai 2024 | 1,078 | -0,01 | -0,92% | 1,09 | 1,09 | 1,076 | 367.737 |
16 Mai 2024 | 1,088 | 0,00 | 0,00% | 1,0842 | 1,088 | 1,0776 | 487.966 |
15 Mai 2024 | 1,088 | -0,03 | -2,86% | 1,1148 | 1,1148 | 1,0868 | 932.363 |
14 Mai 2024 | 1,12 | 0,00 | -0,41% | 1,12 | 1,135 | 1,119 | 265.416 |
13 Mai 2024 | 1,1246 | -0,01 | -0,86% | 1,127 | 1,127 | 1,12 | 652.302 |
10 Mai 2024 | 1,1344 | -0,01 | -0,65% | 1,136 | 1,136 | 1,128 | 865.230 |
09 Mai 2024 | 1,1418 | -0,01 | -0,75% | 1,1492 | 1,1498 | 1,1348 | 192.520 |
08 Mai 2024 | 1,1504 | 0,00 | -0,16% | 1,15 | 1,1568 | 1,147 | 251.291 |
07 Mai 2024 | 1,1522 | -0,01 | -1,13% | 1,158 | 1,158 | 1,143 | 542.589 |
06 Mai 2024 | 1,1654 | -0,02 | -1,47% | 1,167 | 1,175 | 1,16 | 628.073 |
03 Mai 2024 | 1,1828 | -0,03 | -2,84% | 1,2006 | 1,2006 | 1,1688 | 627.090 |
02 Mai 2024 | 1,2174 | 0,00 | 0,10% | 1,2258 | 1,2394 | 1,2116 | 459.890 |
30 Abr 2024 | 1,2162 | 0,01 | 0,51% | 1,21 | 1,2196 | 1,1982 | 1.047.931 |
29 Abr 2024 | 1,21 | -0,02 | -1,51% | 1,229 | 1,2302 | 1,21 | 306.211 |
26 Abr 2024 | 1,2286 | -0,03 | -2,38% | 1,226 | 1,2298 | 1,204 | 828.574 |
25 Abr 2024 | 1,2586 | 0,01 | 0,87% | 1,2456 | 1,2736 | 1,2394 | 586.718 |
24 Abr 2024 | 1,2478 | -0,01 | -0,65% | 1,2454 | 1,2518 | 1,2366 | 1.069.015 |
23 Abr 2024 | 1,256 | -0,05 | -4,05% | 1,2732 | 1,2732 | 1,2462 | 1.983.480 |
22 Abr 2024 | 1,309 | -0,03 | -2,31% | 1,3306 | 1,3306 | 1,2984 | 1.190.627 |
19 Abr 2024 | 1,34 | 0,03 | 2,21% | 1,3634 | 1,3634 | 1,32 | 1.240.421 |
18 Abr 2024 | 1,311 | -0,04 | -2,77% | 1,318 | 1,3282 | 1,311 | 739.575 |
17 Abr 2024 | 1,3484 | -0,01 | -0,78% | 1,3378 | 1,352 | 1,3208 | 348.435 |
16 Abr 2024 | 1,359 | 0,02 | 1,83% | 1,3842 | 1,3998 | 1,356 | 1.721.638 |
15 Abr 2024 | 1,3346 | 0,00 | 0,12% | 1,3162 | 1,3424 | 1,3074 | 370.540 |
12 Abr 2024 | 1,333 | 0,02 | 1,52% | 1,2858 | 1,36 | 1,2742 | 1.250.133 |
11 Abr 2024 | 1,313 | 0,03 | 2,72% | 1,2944 | 1,314 | 1,2778 | 1.659.136 |
10 Abr 2024 | 1,2782 | 0,02 | 1,24% | 1,2522 | 1,2948 | 1,242 | 776.161 |
09 Abr 2024 | 1,2626 | 0,01 | 0,86% | 1,245 | 1,2734 | 1,2426 | 418.407 |
08 Abr 2024 | 1,2518 | -0,03 | -2,52% | 1,2866 | 1,2866 | 1,2518 | 130.711 |
05 Abr 2024 | 1,2842 | 0,05 | 4,05% | 1,2732 | 1,292 | 1,2704 | 1.540.049 |
04 Abr 2024 | 1,2342 | -0,01 | -0,72% | 1,244 | 1,244 | 1,2252 | 1.001.380 |
03 Abr 2024 | 1,2432 | -0,04 | -2,75% | 1,2754 | 1,2766 | 1,2408 | 573.848 |
02 Abr 2024 | 1,2784 | 0,05 | 4,21% | 1,26 | 1,2836 | 1,2368 | 1.495.739 |