Cotações Históricas DC2LCLEP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 120,71 | -2,36 | -1,92% | 123,64 | 124,76 | 120,66 | 0 |
03 Jul 2024 | 123,08 | 3,27 | 2,73% | 121,01 | 123,16 | 118,89 | 0 |
02 Jul 2024 | 119,80 | -1,71 | -1,41% | 121,56 | 124,26 | 119,66 | 0 |
01 Jul 2024 | 121,52 | 5,36 | 4,61% | 117,98 | 121,80 | 116,61 | 0 |
28 Jun 2024 | 116,16 | -0,60 | -0,51% | 118,67 | 119,50 | 114,62 | 0 |
27 Jun 2024 | 116,76 | 2,46 | 2,15% | 114,16 | 117,55 | 114,13 | 0 |
26 Jun 2024 | 114,30 | 0,17 | 0,15% | 115,43 | 116,45 | 112,43 | 0 |
25 Jun 2024 | 114,13 | -2,31 | -1,99% | 116,33 | 116,90 | 114,10 | 0 |
24 Jun 2024 | 116,44 | 2,48 | 2,18% | 113,73 | 116,86 | 112,63 | 0 |
21 Jun 2024 | 113,96 | -1,65 | -1,43% | 114,89 | 116,91 | 112,88 | 0 |
20 Jun 2024 | 115,60 | 1,41 | 1,24% | 113,63 | 116,14 | 113,04 | 0 |
18 Jun 2024 | 114,19 | 3,07 | 2,76% | 110,87 | 114,19 | 109,59 | 0 |
17 Jun 2024 | 111,12 | 4,61 | 4,33% | 106,48 | 111,23 | 106,10 | 0 |
14 Jun 2024 | 106,51 | -0,66 | -0,61% | 105,93 | 108,62 | 105,41 | 0 |
13 Jun 2024 | 107,16 | 0,22 | 0,21% | 106,15 | 107,90 | 104,68 | 0 |
12 Jun 2024 | 106,95 | 1,82 | 1,73% | 106,59 | 108,98 | 105,26 | 0 |
11 Jun 2024 | 105,13 | 0,49 | 0,47% | 104,78 | 106,37 | 103,37 | 0 |
10 Jun 2024 | 104,64 | 5,58 | 5,64% | 99,77 | 104,69 | 98,56 | 0 |
07 Jun 2024 | 99,06 | -0,06 | -0,06% | 99,12 | 100,86 | 98,38 | 0 |
06 Jun 2024 | 99,11 | 3,72 | 3,90% | 96,82 | 99,71 | 95,46 | 0 |
05 Jun 2024 | 95,39 | 1,99 | 2,14% | 93,71 | 95,73 | 92,36 | 0 |
04 Jun 2024 | 93,40 | -2,60 | -2,71% | 92,71 | 94,47 | 91,44 | 0 |
03 Jun 2024 | 96,00 | -7,30 | -7,07% | 103,46 | 104,21 | 95,27 | 0 |
31 Mai 2024 | 103,30 | -2,64 | -2,49% | 105,36 | 107,75 | 102,48 | 0 |
30 Mai 2024 | 105,93 | -3,57 | -3,26% | 108,97 | 109,91 | 105,11 | 0 |
29 Mai 2024 | 109,50 | -1,81 | -1,62% | 112,09 | 113,31 | 109,25 | 0 |
28 Mai 2024 | 111,31 | 5,99 | 5,69% | 108,08 | 111,31 | 107,97 | 0 |
24 Mai 2024 | 105,31 | 2,15 | 2,08% | 102,55 | 106,28 | 101,21 | 0 |
23 Mai 2024 | 103,16 | -1,81 | -1,73% | 104,46 | 107,99 | 101,95 | 0 |
22 Mai 2024 | 104,98 | -2,77 | -2,57% | 105,01 | 107,31 | 104,43 | 0 |
21 Mai 2024 | 107,75 | -2,10 | -1,92% | 108,47 | 109,08 | 105,23 | 0 |
20 Mai 2024 | 109,85 | -0,78 | -0,70% | 111,38 | 112,02 | 108,10 | 0 |
17 Mai 2024 | 110,63 | 2,31 | 2,13% | 109,20 | 110,63 | 107,85 | 0 |
16 Mai 2024 | 108,32 | 1,61 | 1,51% | 107,67 | 109,80 | 105,59 | 0 |
15 Mai 2024 | 106,71 | 1,41 | 1,34% | 106,74 | 107,06 | 101,80 | 0 |
14 Mai 2024 | 105,30 | -2,64 | -2,44% | 107,88 | 108,40 | 104,34 | 0 |
13 Mai 2024 | 107,94 | 2,20 | 2,08% | 105,92 | 108,97 | 105,87 | 0 |
10 Mai 2024 | 105,73 | -2,78 | -2,56% | 109,81 | 110,28 | 105,70 | 0 |
09 Mai 2024 | 108,51 | 0,69 | 0,64% | 109,03 | 109,91 | 107,55 | 0 |
08 Mai 2024 | 107,83 | 1,39 | 1,31% | 104,23 | 108,29 | 102,59 | 0 |
07 Mai 2024 | 106,44 | -0,30 | -0,28% | 106,64 | 108,21 | 104,36 | 0 |
06 Mai 2024 | 106,74 | 1,23 | 1,16% | 107,40 | 108,21 | 105,18 | 0 |
03 Mai 2024 | 105,51 | -2,44 | -2,26% | 109,03 | 109,67 | 105,49 | 0 |
02 Mai 2024 | 107,95 | -0,23 | -0,22% | 109,27 | 110,33 | 106,35 | 0 |
01 Mai 2024 | 108,18 | -7,97 | -6,86% | 113,52 | 115,19 | 107,45 | 0 |
30 Abr 2024 | 116,16 | -2,15 | -1,82% | 118,50 | 120,11 | 113,47 | 0 |
29 Abr 2024 | 118,30 | -3,34 | -2,75% | 119,76 | 121,94 | 117,61 | 0 |
26 Abr 2024 | 121,65 | 0,67 | 0,55% | 122,40 | 123,50 | 120,37 | 0 |
25 Abr 2024 | 120,98 | 2,24 | 1,89% | 119,20 | 121,12 | 116,50 | 0 |
24 Abr 2024 | 118,74 | -1,67 | -1,39% | 120,62 | 121,05 | 117,79 | 0 |
23 Abr 2024 | 120,42 | 4,09 | 3,51% | 117,01 | 120,56 | 113,38 | 0 |
22 Abr 2024 | 116,33 | -0,51 | -0,44% | 113,14 | 117,30 | 112,97 | 0 |
19 Abr 2024 | 116,84 | 0,06 | 0,05% | 119,83 | 120,00 | 114,14 | 0 |
18 Abr 2024 | 116,79 | -0,32 | -0,27% | 115,93 | 118,89 | 113,88 | 0 |
17 Abr 2024 | 117,10 | -7,71 | -6,18% | 123,70 | 124,55 | 116,57 | 0 |
16 Abr 2024 | 124,82 | -0,15 | -0,12% | 126,05 | 126,08 | 123,08 | 0 |
15 Abr 2024 | 124,96 | -0,59 | -0,47% | 123,55 | 125,73 | 120,92 | 0 |
12 Abr 2024 | 125,55 | 1,85 | 1,49% | 126,11 | 131,00 | 125,47 | 0 |
11 Abr 2024 | 123,71 | -2,88 | -2,27% | 127,18 | 127,95 | 123,14 | 0 |
10 Abr 2024 | 126,58 | 2,73 | 2,20% | 125,06 | 127,11 | 122,04 | 0 |
09 Abr 2024 | 123,86 | -3,15 | -2,48% | 127,18 | 128,55 | 123,32 | 0 |