Cotações Históricas LOIL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 9,11 | -0,93 | -9,26% | 9,11 | 9,11 | 9,11 | 350 |
25 Set 2024 | 10,04 | -0,09 | -0,89% | 10,04 | 10,04 | 10,04 | 0 |
24 Set 2024 | 10,13 | 0,12 | 1,15% | 10,135 | 10,135 | 10,13 | 400 |
23 Set 2024 | 10,015 | 0,05 | 0,50% | 10,015 | 10,015 | 10,015 | 0 |
20 Set 2024 | 9,965 | 0,13 | 1,32% | 9,965 | 9,965 | 9,965 | 0 |
19 Set 2024 | 9,835 | 0,22 | 2,23% | 9,835 | 9,835 | 9,835 | 0 |
18 Set 2024 | 9,62 | 0,02 | 0,21% | 9,62 | 9,62 | 9,62 | 0 |
17 Set 2024 | 9,60 | 0,34 | 3,73% | 9,60 | 9,60 | 9,60 | 0 |
16 Set 2024 | 9,255 | -0,20 | -2,06% | 9,255 | 9,255 | 9,255 | 0 |
13 Set 2024 | 9,45 | 0,32 | 3,50% | 9,395 | 9,45 | 9,395 | 200 |
12 Set 2024 | 9,13 | 0,34 | 3,87% | 9,13 | 9,13 | 9,13 | 10 |
11 Set 2024 | 8,79 | -0,28 | -3,09% | 8,79 | 8,79 | 8,79 | 0 |
10 Set 2024 | 9,07 | -0,20 | -2,10% | 9,195 | 9,195 | 9,07 | 385 |
09 Set 2024 | 9,265 | -0,24 | -2,47% | 9,265 | 9,265 | 9,265 | 0 |
06 Set 2024 | 9,50 | 0,02 | 0,21% | 9,50 | 9,50 | 9,50 | 0 |
05 Set 2024 | 9,48 | -0,11 | -1,15% | 9,48 | 9,48 | 9,48 | 0 |
04 Set 2024 | 9,59 | -1,19 | -11,00% | 9,59 | 9,59 | 9,59 | 0 |
03 Set 2024 | 10,775 | 0,25 | 2,38% | 10,775 | 10,775 | 10,775 | 0 |
02 Set 2024 | 10,525 | -0,80 | -7,02% | 10,525 | 10,525 | 10,525 | 0 |
30 Ago 2024 | 11,32 | 0,48 | 4,38% | 11,32 | 11,32 | 11,32 | 0 |
29 Ago 2024 | 10,845 | -0,27 | -2,39% | 10,845 | 10,845 | 10,845 | 0 |
28 Ago 2024 | 11,11 | -0,48 | -4,14% | 11,11 | 11,11 | 11,11 | 0 |
27 Ago 2024 | 11,59 | 0,46 | 4,13% | 11,59 | 11,59 | 11,59 | 0 |
26 Ago 2024 | 11,13 | 0,60 | 5,65% | 11,13 | 11,13 | 11,13 | 0 |
23 Ago 2024 | 10,535 | 0,21 | 1,98% | 10,535 | 10,535 | 10,535 | 0 |
22 Ago 2024 | 10,33 | -0,24 | -2,22% | 10,185 | 10,33 | 10,185 | 200 |
21 Ago 2024 | 10,565 | -0,67 | -5,96% | 10,565 | 10,565 | 10,565 | 0 |
20 Ago 2024 | 11,235 | 0,00 | 0,00% | 11,235 | 11,235 | 11,235 | 0 |
19 Ago 2024 | 11,235 | -0,51 | -4,34% | 11,235 | 11,235 | 11,235 | 0 |
16 Ago 2024 | 11,745 | 0,27 | 2,35% | 11,745 | 11,745 | 11,745 | 0 |
15 Ago 2024 | 11,475 | -0,36 | -3,00% | 11,475 | 11,475 | 11,475 | 0 |
14 Ago 2024 | 11,83 | -0,31 | -2,51% | 11,83 | 11,83 | 11,83 | 0 |
13 Ago 2024 | 12,135 | 0,54 | 4,66% | 12,135 | 12,135 | 12,135 | 0 |
12 Ago 2024 | 11,595 | 0,31 | 2,75% | 11,595 | 11,595 | 11,595 | 0 |
09 Ago 2024 | 11,285 | 0,31 | 2,82% | 11,285 | 11,285 | 11,285 | 0 |
08 Ago 2024 | 10,975 | 0,51 | 4,87% | 10,975 | 10,975 | 10,975 | 0 |
07 Ago 2024 | 10,465 | -0,14 | -1,32% | 10,465 | 10,465 | 10,465 | 0 |
06 Ago 2024 | 10,605 | 0,21 | 2,02% | 10,605 | 10,605 | 10,605 | 0 |
05 Ago 2024 | 10,395 | -1,31 | -11,15% | 10,395 | 10,395 | 10,395 | 0 |
02 Ago 2024 | 11,70 | -0,44 | -3,62% | 11,70 | 11,70 | 11,70 | 0 |
01 Ago 2024 | 12,14 | 0,61 | 5,24% | 12,14 | 12,14 | 12,14 | 0 |
31 Jul 2024 | 11,535 | 0,30 | 2,67% | 11,535 | 11,535 | 11,535 | 0 |
30 Jul 2024 | 11,235 | -0,54 | -4,55% | 11,235 | 11,235 | 11,235 | 0 |
29 Jul 2024 | 11,77 | -0,31 | -2,53% | 11,77 | 11,77 | 11,77 | 0 |
26 Jul 2024 | 12,075 | 0,35 | 2,99% | 12,075 | 12,075 | 12,075 | 0 |
25 Jul 2024 | 11,725 | 0,00 | 0,00% | 11,725 | 11,725 | 11,725 | 0 |
24 Jul 2024 | 11,725 | -0,34 | -2,78% | 11,725 | 11,725 | 11,725 | 0 |
23 Jul 2024 | 12,06 | -0,15 | -1,19% | 12,06 | 12,06 | 12,06 | 0 |
22 Jul 2024 | 12,205 | -0,62 | -4,80% | 12,205 | 12,205 | 12,205 | 0 |
19 Jul 2024 | 12,82 | -0,30 | -2,25% | 12,705 | 12,82 | 12,705 | 270 |
18 Jul 2024 | 13,115 | 0,63 | 5,00% | 13,115 | 13,115 | 13,115 | 0 |
17 Jul 2024 | 12,49 | -0,18 | -1,42% | 12,49 | 12,49 | 12,49 | 0 |
16 Jul 2024 | 12,67 | -0,18 | -1,36% | 12,69 | 12,69 | 12,67 | 200 |
15 Jul 2024 | 12,845 | -0,33 | -2,47% | 12,845 | 12,845 | 12,845 | 0 |
12 Jul 2024 | 13,17 | 0,01 | 0,04% | 13,17 | 13,17 | 13,17 | 0 |
11 Jul 2024 | 13,165 | 0,47 | 3,66% | 13,165 | 13,165 | 13,165 | 0 |
10 Jul 2024 | 12,70 | -0,45 | -3,39% | 12,70 | 12,70 | 12,70 | 0 |
09 Jul 2024 | 13,145 | -0,14 | -1,02% | 13,145 | 13,145 | 13,145 | 0 |
08 Jul 2024 | 13,28 | -0,39 | -2,82% | 13,28 | 13,28 | 13,28 | 0 |
05 Jul 2024 | 13,665 | 0,15 | 1,07% | 13,665 | 13,665 | 13,665 | 0 |
04 Jul 2024 | 13,52 | -0,04 | -0,26% | 13,52 | 13,52 | 13,52 | 0 |
03 Jul 2024 | 13,555 | -0,22 | -1,56% | 13,555 | 13,555 | 13,555 | 0 |
02 Jul 2024 | 13,77 | 0,58 | 4,44% | 13,62 | 13,77 | 13,62 | 800 |
01 Jul 2024 | 13,185 | -0,12 | -0,86% | 13,185 | 13,185 | 13,185 | 0 |