Cotações Históricas LCWD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 17,3408 | 0,04 | 0,25% | 17,3751 | 17,4229 | 17,3357 | 42.805 |
27 Jun 2024 | 17,2982 | 0,01 | 0,07% | 17,2978 | 17,3167 | 17,2721 | 7.162 |
26 Jun 2024 | 17,2859 | 0,01 | 0,05% | 17,3515 | 17,381 | 17,265 | 65.040 |
25 Jun 2024 | 17,2773 | -0,02 | -0,10% | 17,2267 | 17,2773 | 17,2168 | 2.864 |
24 Jun 2024 | 17,2954 | 0,02 | 0,13% | 17,26 | 17,2954 | 17,2162 | 29.621 |
21 Jun 2024 | 17,2733 | -0,04 | -0,24% | 17,293 | 17,3173 | 17,2259 | 29.576 |
20 Jun 2024 | 17,3145 | 0,06 | 0,34% | 17,3222 | 17,3595 | 17,30 | 9.794 |
19 Jun 2024 | 17,2562 | 0,03 | 0,15% | 17,288 | 17,2899 | 17,2457 | 11.292 |
18 Jun 2024 | 17,2303 | 0,09 | 0,51% | 17,2195 | 17,2527 | 17,2124 | 5.464 |
17 Jun 2024 | 17,1422 | 0,01 | 0,08% | 17,1709 | 17,18 | 17,10 | 6.475 |
14 Jun 2024 | 17,129 | 0,05 | 0,31% | 17,1677 | 17,1802 | 17,0807 | 6.138 |
13 Jun 2024 | 17,0756 | -0,02 | -0,14% | 17,1037 | 17,13 | 17,0548 | 9.654 |
12 Jun 2024 | 17,10 | 0,11 | 0,67% | 17,066 | 17,1298 | 17,04 | 17.668 |
11 Jun 2024 | 16,9855 | 0,06 | 0,36% | 17,0179 | 17,0179 | 16,9349 | 3.077 |
10 Jun 2024 | 16,9245 | 0,00 | 0,00% | 16,9245 | 16,9245 | 16,9245 | 0 |
07 Jun 2024 | 16,9245 | 0,06 | 0,34% | 16,8855 | 16,9416 | 16,8146 | 21.203 |
06 Jun 2024 | 16,867 | 0,07 | 0,39% | 16,8752 | 16,90 | 16,837 | 37.405 |
05 Jun 2024 | 16,8017 | 0,21 | 1,24% | 16,7031 | 16,8017 | 16,6919 | 45.142 |
04 Jun 2024 | 16,5951 | -0,06 | -0,33% | 16,6401 | 16,6745 | 16,584 | 60.961 |
03 Jun 2024 | 16,6504 | 0,12 | 0,74% | 16,7537 | 16,7637 | 16,633 | 5.744 |
31 Mai 2024 | 16,5286 | -0,08 | -0,49% | 16,6109 | 16,6221 | 16,51 | 27.895 |
30 Mai 2024 | 16,61 | -0,07 | -0,43% | 16,6237 | 16,6486 | 16,60 | 3.883 |
29 Mai 2024 | 16,6814 | -0,06 | -0,38% | 16,7172 | 16,7172 | 16,6283 | 17.653 |
28 Mai 2024 | 16,7444 | -0,06 | -0,36% | 16,8004 | 16,8146 | 16,7379 | 17.125 |
27 Mai 2024 | 16,8045 | 0,02 | 0,11% | 16,7805 | 16,8045 | 16,7697 | 8.177 |
24 Mai 2024 | 16,7855 | -0,04 | -0,24% | 16,7165 | 16,7932 | 16,7059 | 13.443 |
23 Mai 2024 | 16,8263 | -0,01 | -0,04% | 16,90 | 16,926 | 16,8045 | 27.649 |
22 Mai 2024 | 16,8328 | 0,02 | 0,14% | 16,8167 | 16,8476 | 16,8129 | 6.071 |
21 Mai 2024 | 16,809 | -0,05 | -0,30% | 16,8125 | 16,8159 | 16,7815 | 2.973 |
20 Mai 2024 | 16,8594 | 0,09 | 0,54% | 16,8037 | 16,8594 | 16,8037 | 9.124 |
17 Mai 2024 | 16,7683 | -0,05 | -0,32% | 16,779 | 16,799 | 16,7578 | 17.051 |
16 Mai 2024 | 16,8226 | 0,07 | 0,43% | 16,8145 | 16,8253 | 16,7997 | 7.302 |
15 Mai 2024 | 16,7499 | 0,11 | 0,69% | 16,6863 | 16,7516 | 16,66 | 12.561 |
14 Mai 2024 | 16,6359 | 0,00 | -0,01% | 16,647 | 16,6663 | 16,60 | 10.322 |
13 Mai 2024 | 16,6378 | -0,03 | -0,17% | 16,6822 | 16,688 | 16,6378 | 5.298 |
10 Mai 2024 | 16,6654 | 0,06 | 0,35% | 16,6684 | 16,7062 | 16,66 | 4.824 |
09 Mai 2024 | 16,6071 | 0,04 | 0,24% | 16,5723 | 16,6071 | 16,5589 | 7.505 |
08 Mai 2024 | 16,5681 | 0,00 | 0,00% | 16,589 | 16,6006 | 16,5158 | 12.612 |
07 Mai 2024 | 16,5674 | 0,11 | 0,65% | 16,5325 | 16,5674 | 16,5291 | 7.131 |
06 Mai 2024 | 16,46 | 0,14 | 0,84% | 16,4083 | 16,4677 | 16,40 | 19.479 |
03 Mai 2024 | 16,3225 | 0,08 | 0,50% | 16,2963 | 16,38 | 16,2597 | 8.487 |
02 Mai 2024 | 16,2415 | -0,08 | -0,46% | 16,208 | 16,2642 | 16,1794 | 14.015 |
30 Abr 2024 | 16,3165 | -0,06 | -0,36% | 16,4066 | 16,4147 | 16,3085 | 25.081 |
29 Abr 2024 | 16,3757 | -0,02 | -0,11% | 16,3999 | 16,4353 | 16,37 | 41.070 |
26 Abr 2024 | 16,3937 | 0,33 | 2,05% | 16,2765 | 16,3937 | 16,2352 | 8.224 |
25 Abr 2024 | 16,0637 | -0,20 | -1,26% | 16,1758 | 16,1779 | 16,0161 | 5.014 |
24 Abr 2024 | 16,2682 | 0,00 | 0,02% | 16,3479 | 16,3479 | 16,2507 | 19.173 |
23 Abr 2024 | 16,2645 | 0,20 | 1,24% | 16,1988 | 16,2788 | 16,1495 | 9.814 |
22 Abr 2024 | 16,0657 | -0,01 | -0,05% | 16,0916 | 16,1384 | 16,0582 | 22.689 |
19 Abr 2024 | 16,0739 | -0,14 | -0,88% | 16,043 | 16,1125 | 16,0298 | 67.382 |
18 Abr 2024 | 16,2162 | 0,02 | 0,13% | 16,1777 | 16,2181 | 16,11 | 9.751 |
17 Abr 2024 | 16,1944 | -0,06 | -0,35% | 16,2291 | 16,3048 | 16,1944 | 8.989 |
16 Abr 2024 | 16,2509 | -0,24 | -1,45% | 16,2899 | 16,318 | 16,21 | 44.177 |
15 Abr 2024 | 16,4893 | -0,06 | -0,38% | 16,5519 | 16,6185 | 16,4893 | 11.529 |
12 Abr 2024 | 16,5527 | 0,08 | 0,46% | 16,6649 | 16,6749 | 16,55 | 7.029 |
11 Abr 2024 | 16,4774 | 0,03 | 0,16% | 16,4918 | 16,5144 | 16,4216 | 32.113 |
10 Abr 2024 | 16,4516 | 0,06 | 0,39% | 16,5028 | 16,5159 | 16,3622 | 16.418 |
09 Abr 2024 | 16,3884 | -0,10 | -0,62% | 16,4747 | 16,4867 | 16,3577 | 5.656 |
08 Abr 2024 | 16,4912 | 0,05 | 0,30% | 16,4551 | 16,5097 | 16,44 | 12.889 |
05 Abr 2024 | 16,4424 | -0,12 | -0,75% | 16,3471 | 16,4561 | 16,3313 | 8.000 |
04 Abr 2024 | 16,5673 | 0,01 | 0,07% | 16,5375 | 16,5673 | 16,505 | 11.447 |
03 Abr 2024 | 16,5552 | 0,02 | 0,12% | 16,5395 | 16,565 | 16,50 | 41.550 |
02 Abr 2024 | 16,535 | -0,16 | -0,93% | 16,7034 | 16,7402 | 16,50 | 31.015 |