Cotações Históricas LAM3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 81,69 | -1,30 | -1,57% | 81,69 | 81,69 | 81,69 | 1.700 |
09 Mai 2024 | 82,99 | -0,15 | -0,18% | 82,99 | 82,99 | 82,99 | 0 |
08 Mai 2024 | 83,14 | -6,31 | -7,05% | 83,64 | 83,64 | 82,915 | 5.300 |
07 Mai 2024 | 89,445 | 13,22 | 17,34% | 89,445 | 89,445 | 89,445 | 0 |
03 Mai 2024 | 76,23 | 5,70 | 8,08% | 72,74 | 79,94 | 71,965 | 12.447 |
02 Mai 2024 | 70,53 | 0,23 | 0,33% | 69,75 | 73,255 | 65,47 | 1.850 |
01 Mai 2024 | 70,295 | -29,80 | -29,77% | 78,06 | 84,50 | 68,71 | 19.215 |
30 Abr 2024 | 100,095 | 1,18 | 1,19% | 99,52 | 102,26 | 98,755 | 14.694 |
29 Abr 2024 | 98,92 | 2,81 | 2,92% | 98,92 | 98,92 | 98,92 | 0 |
26 Abr 2024 | 96,11 | 9,53 | 11,00% | 96,11 | 96,11 | 96,11 | 0 |
25 Abr 2024 | 86,585 | 0,32 | 0,37% | 86,585 | 86,585 | 86,585 | 0 |
24 Abr 2024 | 86,265 | -0,96 | -1,10% | 86,265 | 86,265 | 86,265 | 0 |
23 Abr 2024 | 87,225 | 8,24 | 10,44% | 86,06 | 88,53 | 86,06 | 21.540 |
22 Abr 2024 | 78,98 | -4,08 | -4,91% | 78,98 | 78,98 | 78,98 | 1.244 |
19 Abr 2024 | 83,055 | -10,34 | -11,07% | 89,97 | 93,20 | 82,56 | 33.877 |
18 Abr 2024 | 93,39 | -10,27 | -9,91% | 94,88 | 96,715 | 87,82 | 700 |
17 Abr 2024 | 103,66 | -8,48 | -7,56% | 103,66 | 103,66 | 103,66 | 0 |
16 Abr 2024 | 112,135 | 2,91 | 2,66% | 112,135 | 112,135 | 112,135 | 0 |
15 Abr 2024 | 109,225 | -2,49 | -2,23% | 114,51 | 114,51 | 103,385 | 46.668 |
12 Abr 2024 | 111,715 | -11,08 | -9,02% | 109,99 | 113,535 | 106,06 | 21.340 |
11 Abr 2024 | 122,79 | 3,39 | 2,84% | 118,02 | 126,36 | 116,755 | 17.400 |
10 Abr 2024 | 119,40 | -0,40 | -0,33% | 118,96 | 125,955 | 113,29 | 12.662 |
09 Abr 2024 | 119,80 | -3,12 | -2,53% | 119,00 | 125,545 | 117,195 | 36.400 |
08 Abr 2024 | 122,915 | -3,47 | -2,74% | 129,54 | 129,54 | 116,67 | 30.136 |
05 Abr 2024 | 126,38 | -17,94 | -12,43% | 126,38 | 126,38 | 126,38 | 0 |
04 Abr 2024 | 144,325 | -10,30 | -6,66% | 156,11 | 160,225 | 143,65 | 4.179 |
03 Abr 2024 | 154,62 | 11,61 | 8,11% | 154,62 | 154,62 | 154,62 | 0 |
02 Abr 2024 | 143,015 | -14,34 | -9,11% | 143,015 | 143,015 | 143,015 | 0 |
28 Mar 2024 | 157,35 | 9,11 | 6,15% | 157,35 | 157,35 | 157,35 | 0 |
27 Mar 2024 | 148,235 | -8,96 | -5,70% | 148,235 | 148,235 | 148,235 | 0 |
26 Mar 2024 | 157,195 | 5,63 | 3,71% | 157,195 | 157,195 | 157,195 | 0 |
25 Mar 2024 | 151,57 | 5,07 | 3,46% | 151,57 | 151,57 | 151,57 | 1.008 |
22 Mar 2024 | 146,50 | -9,10 | -5,85% | 145,19 | 148,495 | 141,655 | 14.258 |
21 Mar 2024 | 155,60 | 17,51 | 12,68% | 159,42 | 160,19 | 146,145 | 1.261 |
20 Mar 2024 | 138,095 | -13,31 | -8,79% | 138,095 | 138,095 | 138,095 | 1.433 |
19 Mar 2024 | 151,40 | -33,65 | -18,18% | 150,50 | 151,51 | 144,80 | 27.000 |
18 Mar 2024 | 185,045 | -0,58 | -0,31% | 190,53 | 198,84 | 174,74 | 5.919 |
15 Mar 2024 | 185,62 | -0,91 | -0,49% | 187,58 | 188,45 | 182,565 | 11.030 |
14 Mar 2024 | 186,53 | -9,39 | -4,79% | 186,53 | 186,53 | 186,53 | 0 |
13 Mar 2024 | 195,915 | -19,83 | -9,19% | 195,915 | 195,915 | 195,915 | 0 |
12 Mar 2024 | 215,745 | 0,52 | 0,24% | 215,745 | 215,745 | 215,745 | 0 |
11 Mar 2024 | 215,225 | -38,54 | -15,19% | 219,38 | 224,53 | 205,585 | 22.137 |
08 Mar 2024 | 253,76 | 0,17 | 0,07% | 259,93 | 308,245 | 248,24 | 15.554 |
07 Mar 2024 | 253,585 | 10,48 | 4,31% | 252,05 | 264,20 | 238,965 | 7.423 |
06 Mar 2024 | 243,105 | 20,82 | 9,36% | 243,105 | 243,105 | 243,105 | 619 |
05 Mar 2024 | 222,29 | -20,29 | -8,36% | 212,86 | 234,215 | 209,15 | 27.277 |
04 Mar 2024 | 242,575 | 24,80 | 11,39% | 221,08 | 253,02 | 221,08 | 6.784 |
01 Mar 2024 | 217,775 | 37,23 | 20,62% | 207,44 | 226,08 | 204,705 | 6.916 |
29 Fev 2024 | 180,55 | 27,42 | 17,91% | 180,55 | 180,55 | 180,55 | 0 |
28 Fev 2024 | 153,13 | -1,45 | -0,94% | 153,13 | 153,13 | 153,13 | 0 |
27 Fev 2024 | 154,58 | -0,02 | -0,02% | 154,58 | 154,58 | 154,58 | 0 |
26 Fev 2024 | 154,605 | 1,16 | 0,76% | 154,605 | 154,605 | 154,605 | 0 |
23 Fev 2024 | 153,445 | -18,11 | -10,56% | 165,90 | 175,69 | 149,165 | 160 |
22 Fev 2024 | 171,555 | 45,04 | 35,60% | 144,82 | 173,855 | 143,725 | 563.127 |
21 Fev 2024 | 126,52 | -1,46 | -1,14% | 126,52 | 126,52 | 126,52 | 0 |
20 Fev 2024 | 127,98 | -29,42 | -18,69% | 127,98 | 127,98 | 127,98 | 0 |
19 Fev 2024 | 157,40 | -3,76 | -2,33% | 157,40 | 157,40 | 157,40 | 0 |
16 Fev 2024 | 161,16 | 0,25 | 0,15% | 161,16 | 161,16 | 161,16 | 0 |
15 Fev 2024 | 160,915 | 0,59 | 0,37% | 167,13 | 174,335 | 158,50 | 14.760 |
14 Fev 2024 | 160,325 | 9,55 | 6,34% | 154,54 | 165,14 | 151,43 | 3.952 |
13 Fev 2024 | 150,77 | -9,74 | -6,07% | 151,66 | 155,71 | 147,06 | 3.493 |
12 Fev 2024 | 160,505 | 10,31 | 6,86% | 160,505 | 160,505 | 160,505 | 0 |