Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas LCCN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15,323 | 0,03 | 0,20% | 15,386 | 15,386 | 15,323 | 446 |
| 27 Jun 2024 | 15,293 | -0,26 | -1,67% | 15,38 | 15,394 | 15,293 | 7.157 |
| 26 Jun 2024 | 15,552 | 0,02 | 0,12% | 15,624 | 15,626 | 15,552 | 7.192 |
| 25 Jun 2024 | 15,533 | -0,22 | -1,40% | 15,614 | 15,614 | 15,533 | 304 |
| 24 Jun 2024 | 15,754 | 0,17 | 1,08% | 15,602 | 15,754 | 15,602 | 825 |
| 21 Jun 2024 | 15,586 | -0,12 | -0,78% | 15,62 | 15,62 | 15,586 | 200 |
| 20 Jun 2024 | 15,709 | -0,28 | -1,73% | 15,709 | 15,709 | 15,709 | 16.203 |
| 19 Jun 2024 | 15,985 | 0,26 | 1,64% | 16,00 | 16,00 | 15,985 | 28.589 |
| 18 Jun 2024 | 15,727 | 0,04 | 0,27% | 15,727 | 15,727 | 15,727 | 0 |
| 17 Jun 2024 | 15,684 | 0,05 | 0,35% | 15,684 | 15,684 | 15,684 | 361 |
| 14 Jun 2024 | 15,629 | -0,06 | -0,39% | 15,629 | 15,629 | 15,629 | 0 |
| 13 Jun 2024 | 15,69 | -0,08 | -0,49% | 15,69 | 15,69 | 15,69 | 2 |
| 12 Jun 2024 | 15,768 | 0,11 | 0,69% | 15,728 | 15,768 | 15,728 | 65 |
| 11 Jun 2024 | 15,66 | -0,14 | -0,89% | 15,66 | 15,66 | 15,66 | 3.572 |
| 10 Jun 2024 | 15,801 | 0,02 | 0,15% | 15,77 | 15,801 | 15,77 | 37 |
| 07 Jun 2024 | 15,778 | -0,23 | -1,46% | 15,846 | 15,846 | 15,778 | 968 |
| 06 Jun 2024 | 16,012 | 0,04 | 0,25% | 15,948 | 16,012 | 15,948 | 63 |
| 05 Jun 2024 | 15,972 | 0,08 | 0,53% | 15,972 | 15,972 | 15,972 | 0 |
| 04 Jun 2024 | 15,888 | 0,12 | 0,79% | 16,012 | 16,012 | 15,888 | 527 |
| 03 Jun 2024 | 15,764 | 0,12 | 0,75% | 15,938 | 15,938 | 15,764 | 2.676 |
| 31 Mai 2024 | 15,646 | -0,38 | -2,40% | 15,716 | 15,718 | 15,646 | 13.110 |
| 30 Mai 2024 | 16,03 | 0,08 | 0,50% | 15,806 | 16,03 | 15,806 | 1.479 |
| 29 Mai 2024 | 15,95 | -0,23 | -1,40% | 15,964 | 15,964 | 15,92 | 1.716 |
| 28 Mai 2024 | 16,176 | 0,03 | 0,20% | 16,302 | 16,302 | 16,176 | 83 |
| 24 Mai 2024 | 16,144 | -0,16 | -0,95% | 16,072 | 16,144 | 16,072 | 180 |
| 23 Mai 2024 | 16,299 | -0,22 | -1,30% | 16,299 | 16,299 | 16,299 | 0 |
| 22 Mai 2024 | 16,514 | -0,13 | -0,78% | 16,574 | 16,574 | 16,514 | 312 |
| 21 Mai 2024 | 16,644 | -0,28 | -1,63% | 16,598 | 16,656 | 16,598 | 33.240 |
| 20 Mai 2024 | 16,92 | -0,21 | -1,23% | 16,984 | 16,984 | 16,912 | 13.960 |
| 17 Mai 2024 | 17,13 | 0,25 | 1,48% | 16,892 | 17,13 | 16,892 | 13.091 |
| 16 Mai 2024 | 16,88 | 0,25 | 1,50% | 16,718 | 16,9294 | 16,716 | 17.302 |
| 15 Mai 2024 | 16,63 | 0,10 | 0,60% | 16,62 | 16,63 | 16,504 | 34.524 |
| 14 Mai 2024 | 16,53 | -0,06 | -0,36% | 16,486 | 16,544 | 16,412 | 16.569 |
| 13 Mai 2024 | 16,589 | 0,34 | 2,10% | 16,428 | 16,598 | 16,408 | 30.016 |
| 10 Mai 2024 | 16,247 | 0,13 | 0,83% | 16,196 | 16,34 | 16,196 | 6.583 |
| 09 Mai 2024 | 16,114 | 0,35 | 2,25% | 16,096 | 16,114 | 16,096 | 403 |
| 08 Mai 2024 | 15,76 | -0,18 | -1,15% | 15,652 | 15,76 | 15,652 | 4.314 |
| 07 Mai 2024 | 15,944 | -0,05 | -0,31% | 15,962 | 15,962 | 15,894 | 38.812 |
| 03 Mai 2024 | 15,993 | 0,21 | 1,32% | 15,934 | 16,012 | 15,934 | 5.610 |
| 02 Mai 2024 | 15,784 | 0,57 | 3,77% | 15,638 | 15,784 | 15,638 | 39.635 |
| 01 Mai 2024 | 15,211 | 0,04 | 0,28% | 15,211 | 15,211 | 15,211 | 1 |
| 30 Abr 2024 | 15,168 | -0,16 | -1,06% | 15,292 | 15,292 | 15,168 | 1.357 |
| 29 Abr 2024 | 15,331 | 0,11 | 0,75% | 15,362 | 15,362 | 15,331 | 684 |
| 26 Abr 2024 | 15,217 | 0,31 | 2,10% | 15,324 | 15,324 | 15,217 | 10.472 |
| 25 Abr 2024 | 14,904 | 0,07 | 0,45% | 14,824 | 14,904 | 14,806 | 5.073 |
| 24 Abr 2024 | 14,837 | 0,21 | 1,46% | 14,912 | 14,95 | 14,837 | 8.546 |
| 23 Abr 2024 | 14,623 | 0,25 | 1,76% | 14,60 | 14,623 | 14,58 | 8.210 |
| 22 Abr 2024 | 14,37 | 0,19 | 1,33% | 14,312 | 14,382 | 14,312 | 12.761 |
| 19 Abr 2024 | 14,182 | -0,09 | -0,62% | 14,118 | 14,182 | 14,118 | 8.354 |
| 18 Abr 2024 | 14,271 | 0,22 | 1,56% | 14,24 | 14,271 | 14,24 | 153 |
| 17 Abr 2024 | 14,052 | -0,01 | -0,04% | 14,082 | 14,168 | 14,052 | 5.803 |
| 16 Abr 2024 | 14,058 | -0,24 | -1,64% | 14,03 | 14,058 | 14,03 | 306 |
| 15 Abr 2024 | 14,293 | 0,06 | 0,41% | 14,346 | 14,346 | 14,293 | 8.560 |
| 12 Abr 2024 | 14,234 | -0,30 | -2,09% | 14,428 | 14,4323 | 14,214 | 8.046 |
| 11 Abr 2024 | 14,538 | 0,07 | 0,48% | 14,658 | 14,672 | 14,538 | 5.826 |
| 10 Abr 2024 | 14,468 | -0,08 | -0,54% | 14,734 | 14,734 | 14,468 | 17.205 |
| 09 Abr 2024 | 14,547 | 0,03 | 0,21% | 14,51 | 14,547 | 14,51 | 115 |
| 08 Abr 2024 | 14,516 | 0,13 | 0,92% | 14,42 | 14,518 | 14,40 | 46.958 |
| 05 Abr 2024 | 14,384 | -0,23 | -1,54% | 14,406 | 14,418 | 14,358 | 29.215 |
| 04 Abr 2024 | 14,609 | 0,08 | 0,58% | 14,60 | 14,642 | 14,598 | 20.658 |
| 03 Abr 2024 | 14,525 | -0,10 | -0,69% | 14,442 | 14,525 | 14,442 | 1.322 |
| 02 Abr 2024 | 14,626 | 0,28 | 1,93% | 14,53 | 14,626 | 14,53 | 5.416 |
