Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas LDOUST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 1,99 | 0,100 | 5,29% | 1,89 | 2,01 | 1,84 | 4.698.322,00 |
| 17 Abr 2024 | 1,89 | -0,110 | -5,50% | 1,99 | 2,04 | 1,86 | 5.913.017,00 |
| 16 Abr 2024 | 2,00 | -0,040 | -1,96% | 2,04 | 2,08 | 1,90 | 8.166.294,00 |
| 15 Abr 2024 | 2,04 | -0,110 | -5,12% | 2,10 | 2,17 | 1,95 | 15.825.400,00 |
| 14 Abr 2024 | 2,15 | 0,300 | 16,22% | 1,85 | 2,17 | 1,77 | 18.997.690,00 |
| 13 Abr 2024 | 1,85 | -0,270 | -12,74% | 2,10 | 2,15 | 1,50 | 34.904.606,00 |
| 12 Abr 2024 | 2,12 | -0,430 | -16,86% | 2,56 | 2,58 | 1,79 | 31.146.283,00 |
| 11 Abr 2024 | 2,55 | -0,070 | -2,67% | 2,62 | 2,65 | 2,47 | 10.749.045,00 |
| 10 Abr 2024 | 2,62 | -0,070 | -2,60% | 2,68 | 2,74 | 2,56 | 10.754.005,00 |
| 09 Abr 2024 | 2,69 | -0,260 | -8,81% | 2,95 | 3,01 | 2,68 | 17.270.077,00 |
| 08 Abr 2024 | 2,95 | 0,250 | 9,26% | 2,70 | 3,05 | 2,62 | 19.927.619,00 |
| 07 Abr 2024 | 2,70 | 0,160 | 6,30% | 2,53 | 2,71 | 2,50 | 9.770.317,00 |
| 06 Abr 2024 | 2,54 | -0,070 | -2,68% | 2,61 | 2,64 | 2,49 | 5.856.215,00 |
| 05 Abr 2024 | 2,61 | 0,050 | 1,95% | 2,56 | 2,70 | 2,36 | 19.775.359,00 |
| 04 Abr 2024 | 2,56 | 0,010 | 0,39% | 2,54 | 2,70 | 2,52 | 11.392.572,00 |
| 03 Abr 2024 | 2,55 | -0,060 | -2,30% | 2,60 | 2,69 | 2,46 | 11.266.494,00 |
| 02 Abr 2024 | 2,61 | -0,230 | -8,10% | 2,83 | 2,86 | 2,56 | 12.486.688,00 |
| 01 Abr 2024 | 2,84 | -0,110 | -3,73% | 2,97 | 2,98 | 2,71 | 15.156.061,00 |
| 31 Mar 2024 | 2,95 | 0,170 | 6,12% | 2,79 | 2,97 | 2,76 | 10.020.793,00 |
| 30 Mar 2024 | 2,78 | -0,020 | -0,71% | 2,80 | 2,89 | 2,75 | 7.134.088,00 |
| 29 Mar 2024 | 2,80 | -0,080 | -2,78% | 2,89 | 2,92 | 2,79 | 8.753.517,00 |
| 28 Mar 2024 | 2,88 | -0,080 | -2,70% | 2,96 | 3,00 | 2,82 | 11.057.095,00 |
| 27 Mar 2024 | 2,96 | -0,160 | -5,13% | 3,13 | 3,30 | 2,94 | 18.732.049,00 |
| 26 Mar 2024 | 3,12 | -0,180 | -5,45% | 3,31 | 3,37 | 3,10 | 12.906.768,00 |
| 25 Mar 2024 | 3,30 | 0,160 | 5,10% | 3,12 | 3,40 | 3,10 | 29.579.542,00 |
| 24 Mar 2024 | 3,14 | 0,220 | 7,53% | 2,95 | 3,19 | 2,86 | 14.011.290,00 |
| 23 Mar 2024 | 2,92 | 0,190 | 6,96% | 2,74 | 3,00 | 2,69 | 14.017.731,00 |
| 22 Mar 2024 | 2,73 | -0,140 | -4,88% | 2,87 | 3,02 | 2,67 | 22.443.054,00 |
| 21 Mar 2024 | 2,87 | 0,260 | 9,96% | 2,60 | 2,95 | 2,56 | 17.634.707,00 |
| 20 Mar 2024 | 2,61 | 0,310 | 13,48% | 2,33 | 2,62 | 2,24 | 16.323.155,00 |
| 19 Mar 2024 | 2,30 | -0,200 | -8,00% | 2,52 | 2,56 | 2,23 | 18.151.307,00 |
| 18 Mar 2024 | 2,50 | -0,220 | -8,09% | 2,72 | 2,77 | 2,43 | 23.390.709,00 |
| 17 Mar 2024 | 2,72 | 0,00 | 0,00% | 2,74 | 2,77 | 2,56 | 11.215.669,00 |
| 16 Mar 2024 | 2,72 | -0,230 | -7,80% | 2,94 | 3,00 | 2,65 | 12.823.587,00 |
| 15 Mar 2024 | 2,95 | -0,250 | -7,81% | 3,20 | 3,23 | 2,80 | 17.308.660,00 |
| 14 Mar 2024 | 3,20 | -0,230 | -6,71% | 3,42 | 3,45 | 3,04 | 8.356.328,00 |
| 13 Mar 2024 | 3,43 | 0,140 | 4,26% | 3,33 | 3,65 | 3,28 | 16.887.603,00 |
| 12 Mar 2024 | 3,29 | -0,090 | -2,66% | 3,38 | 3,40 | 3,10 | 11.410.592,00 |
| 11 Mar 2024 | 3,38 | 0,100 | 3,05% | 3,28 | 3,43 | 3,15 | 20.335.694,00 |
| 10 Mar 2024 | 3,28 | -0,080 | -2,38% | 3,36 | 3,42 | 3,18 | 7.373.330,00 |
| 09 Mar 2024 | 3,36 | -0,050 | -1,47% | 3,41 | 3,45 | 3,34 | 5.851.646,00 |
| 08 Mar 2024 | 3,41 | -0,060 | -1,73% | 3,48 | 3,59 | 3,30 | 9.915.634,00 |
| 07 Mar 2024 | 3,47 | 0,080 | 2,36% | 3,40 | 3,53 | 3,28 | 11.502.233,00 |
| 06 Mar 2024 | 3,39 | 0,270 | 8,65% | 3,12 | 3,42 | 3,00 | 13.943.120,00 |
| 05 Mar 2024 | 3,12 | -0,160 | -4,88% | 3,28 | 3,76 | 2,62 | 23.351.222,00 |
| 04 Mar 2024 | 3,28 | -0,040 | -1,20% | 3,32 | 3,41 | 3,15 | 12.009.947,00 |
| 03 Mar 2024 | 3,32 | -0,110 | -3,21% | 3,43 | 3,69 | 3,16 | 12.429.605,00 |
| 02 Mar 2024 | 3,43 | 0,080 | 2,39% | 3,36 | 3,44 | 3,32 | 8.508.943,00 |
| 01 Mar 2024 | 3,35 | -0,030 | -0,89% | 3,36 | 3,50 | 3,28 | 8.085.454,00 |
| 29 Fev 2024 | 3,38 | -0,060 | -1,74% | 3,42 | 3,65 | 3,28 | 14.391.398,00 |
| 28 Fev 2024 | 3,44 | -0,030 | -0,86% | 3,46 | 3,54 | 3,08 | 15.651.743,00 |
| 27 Fev 2024 | 3,47 | -0,150 | -4,14% | 3,62 | 3,66 | 3,44 | 10.066.307,00 |
| 26 Fev 2024 | 3,62 | 0,220 | 6,47% | 3,38 | 3,70 | 3,29 | 13.799.870,00 |
| 25 Fev 2024 | 3,40 | 0,110 | 3,34% | 3,31 | 3,44 | 3,25 | 8.988.647,00 |
| 24 Fev 2024 | 3,29 | 0,200 | 6,47% | 3,08 | 3,34 | 3,01 | 10.191.906,00 |
| 23 Fev 2024 | 3,09 | 0,130 | 4,39% | 2,95 | 3,22 | 2,93 | 15.060.876,00 |
| 22 Fev 2024 | 2,96 | -0,110 | -3,58% | 3,06 | 3,17 | 2,95 | 9.826.012,00 |
| 21 Fev 2024 | 3,07 | -0,170 | -5,25% | 3,24 | 3,36 | 2,94 | 11.512.614,00 |
| 20 Fev 2024 | 3,24 | -0,150 | -4,42% | 3,41 | 3,46 | 3,05 | 13.625.176,00 |
| 19 Fev 2024 | 3,39 | 0,060 | 1,80% | 3,33 | 3,46 | 3,27 | 8.714.861,00 |
| 18 Fev 2024 | 3,33 | 0,210 | 6,73% | 3,13 | 3,35 | 3,07 | 7.165.023,00 |
| 17 Fev 2024 | 3,12 | -0,120 | -3,70% | 3,24 | 3,26 | 3,07 | 4.584.443,00 |
| 16 Fev 2024 | 3,24 | 0,020 | 0,62% | 3,23 | 3,36 | 3,11 | 9.051.703,00 |
| 15 Fev 2024 | 3,22 | -0,070 | -2,13% | 3,29 | 3,36 | 3,14 | 11.029.086,00 |
| 14 Fev 2024 | 3,29 | 0,180 | 5,79% | 3,10 | 3,33 | 3,05 | 11.293.271,00 |
| 13 Fev 2024 | 3,11 | 0,00 | 0,00% | 3,14 | 3,19 | 3,03 | 9.444.166,00 |
| 12 Fev 2024 | 3,11 | 0,230 | 7,99% | 2,88 | 3,14 | 2,83 | 8.427.055,00 |
| 11 Fev 2024 | 2,88 | -0,080 | -2,70% | 2,95 | 3,04 | 2,86 | 5.219.277,00 |
| 10 Fev 2024 | 2,96 | -0,020 | -0,67% | 2,98 | 3,03 | 2,90 | 5.188.369,00 |
| 09 Fev 2024 | 2,98 | 0,110 | 3,83% | 2,87 | 3,01 | 2,83 | 6.734.894,00 |
| 08 Fev 2024 | 2,87 | -0,030 | -1,03% | 2,89 | 2,95 | 2,82 | 7.125.341,00 |
| 07 Fev 2024 | 2,90 | 0,100 | 3,57% | 2,81 | 3,12 | 2,75 | 16.184.756,00 |
| 06 Fev 2024 | 2,80 | 0,120 | 4,48% | 2,69 | 2,83 | 2,66 | 10.125.782,00 |
| 05 Fev 2024 | 2,68 | 0,010 | 0,37% | 2,67 | 2,86 | 2,62 | 7.027.065,00 |
| 04 Fev 2024 | 2,67 | -0,090 | -3,26% | 2,76 | 2,79 | 2,65 | 3.371.466,00 |
| 03 Fev 2024 | 2,76 | -0,050 | -1,78% | 2,81 | 2,85 | 2,72 | 6.161.786,00 |
| 02 Fev 2024 | 2,81 | -0,020 | -0,71% | 2,83 | 2,88 | 2,78 | 4.467.287,00 |
| 01 Fev 2024 | 2,83 | 0,00 | 0,00% | 2,83 | 2,88 | 2,75 | 4.741.143,00 |
| 31 Jan 2024 | 2,83 | -0,190 | -6,29% | 3,02 | 3,13 | 2,79 | 6.342.048,00 |
| 30 Jan 2024 | 3,02 | -0,130 | -4,13% | 3,14 | 3,18 | 2,97 | 11.780.646,00 |
| 29 Jan 2024 | 3,15 | 0,00 | 0,00% | 3,15 | 3,22 | 3,02 | 7.275.525,00 |
| 28 Jan 2024 | 3,15 | 0,080 | 2,61% | 3,07 | 3,22 | 3,02 | 5.810.770,00 |
| 27 Jan 2024 | 3,07 | 0,00 | 0,00% | 3,08 | 3,10 | 2,98 | 3.747.574,00 |
| 26 Jan 2024 | 3,07 | 0,090 | 3,02% | 3,00 | 3,10 | 2,95 | 9.326.791,00 |
| 25 Jan 2024 | 2,98 | 0,100 | 3,47% | 2,87 | 3,00 | 2,76 | 8.333.708,00 |
| 24 Jan 2024 | 2,88 | 0,200 | 7,46% | 2,69 | 2,89 | 2,60 | 8.286.517,00 |
| 23 Jan 2024 | 2,68 | -0,030 | -1,11% | 2,70 | 2,85 | 2,55 | 12.684.112,00 |
| 22 Jan 2024 | 2,71 | -0,170 | -5,90% | 2,86 | 3,01 | 2,69 | 11.385.277,00 |
| 21 Jan 2024 | 2,88 | -0,010 | -0,35% | 2,89 | 2,95 | 2,85 | 5.636.020,00 |
| 20 Jan 2024 | 2,89 | -0,070 | -2,36% | 2,93 | 2,97 | 2,85 | 4.999.796,00 |
