Cotações Históricas LCOC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 38,86 | -0,68 | -1,72% | 39,54 | 43,27 | 37,93 | 5.205 |
16 Mai 2024 | 39,54 | -4,96 | -11,15% | 45,60 | 46,20 | 38,45 | 15.714 |
15 Mai 2024 | 44,50 | 4,74 | 11,92% | 40,30 | 44,50 | 39,76 | 21.169 |
14 Mai 2024 | 39,76 | 0,04 | 0,11% | 38,79 | 45,11 | 37,43 | 12.257 |
13 Mai 2024 | 39,715 | -22,52 | -36,18% | 62,00 | 63,20 | 39,35 | 7.556 |
10 Mai 2024 | 62,23 | 2,84 | 4,78% | 59,83 | 62,23 | 57,50 | 1.899 |
09 Mai 2024 | 59,39 | -0,60 | -1,00% | 62,25 | 62,82 | 56,00 | 1.606 |
08 Mai 2024 | 59,99 | 0,70 | 1,18% | 58,11 | 64,43 | 56,76 | 11.095 |
07 Mai 2024 | 59,29 | 7,52 | 14,51% | 48,40 | 59,29 | 45,00 | 6.131 |
03 Mai 2024 | 51,775 | -1,15 | -2,17% | 44,39 | 52,20 | 39,89 | 6.898 |
02 Mai 2024 | 52,925 | -6,83 | -11,43% | 56,00 | 56,00 | 45,70 | 37.892 |
01 Mai 2024 | 59,755 | -12,22 | -16,97% | 68,00 | 74,33 | 57,70 | 7.974 |
30 Abr 2024 | 71,97 | 3,98 | 5,85% | 69,99 | 71,97 | 49,33 | 53.179 |
29 Abr 2024 | 67,99 | -31,10 | -31,38% | 99,50 | 99,50 | 67,99 | 39.974 |
26 Abr 2024 | 99,085 | -9,23 | -8,52% | 100,13 | 104,66 | 98,00 | 3.025 |
25 Abr 2024 | 108,31 | 4,94 | 4,78% | 110,08 | 112,06 | 107,70 | 8.757 |
24 Abr 2024 | 103,37 | 7,83 | 8,19% | 95,87 | 103,50 | 95,87 | 7.263 |
23 Abr 2024 | 95,545 | -16,73 | -14,90% | 103,50 | 108,87 | 90,00 | 20.225 |
22 Abr 2024 | 112,27 | -2,14 | -1,87% | 118,80 | 119,58 | 107,00 | 10.684 |
19 Abr 2024 | 114,41 | 10,70 | 10,32% | 106,43 | 117,35 | 103,00 | 29.131 |
18 Abr 2024 | 103,71 | 13,82 | 15,37% | 89,90 | 103,71 | 89,90 | 22.687 |
17 Abr 2024 | 89,895 | 2,35 | 2,68% | 85,03 | 92,30 | 81,01 | 23.497 |
16 Abr 2024 | 87,55 | -12,37 | -12,38% | 99,67 | 99,77 | 87,55 | 16.735 |
15 Abr 2024 | 99,915 | 5,29 | 5,59% | 95,42 | 101,32 | 95,42 | 23.677 |
12 Abr 2024 | 94,625 | 7,21 | 8,24% | 86,38 | 95,37 | 86,38 | 8.517 |
11 Abr 2024 | 87,42 | 1,60 | 1,86% | 88,49 | 91,00 | 87,42 | 2.533 |
10 Abr 2024 | 85,82 | 5,40 | 6,71% | 82,40 | 88,00 | 80,93 | 48.508 |
09 Abr 2024 | 80,425 | -1,32 | -1,61% | 78,70 | 81,60 | 75,00 | 13.533 |
08 Abr 2024 | 81,745 | 5,49 | 7,19% | 78,29 | 85,78 | 78,24 | 17.824 |
05 Abr 2024 | 76,26 | 4,47 | 6,23% | 74,39 | 76,26 | 72,57 | 11.521 |
04 Abr 2024 | 71,79 | -3,73 | -4,93% | 72,20 | 73,50 | 67,20 | 19.489 |
03 Abr 2024 | 75,515 | -4,07 | -5,11% | 79,67 | 80,34 | 70,65 | 10.279 |
02 Abr 2024 | 79,58 | 1,95 | 2,51% | 86,32 | 86,32 | 78,50 | 17.275 |
28 Mar 2024 | 77,63 | 1,55 | 2,04% | 79,20 | 80,00 | 75,60 | 40.467 |
27 Mar 2024 | 76,075 | 1,50 | 2,00% | 74,75 | 76,075 | 68,10 | 10.344 |
26 Mar 2024 | 74,58 | 1,17 | 1,59% | 75,27 | 81,42 | 72,84 | 26.217 |
25 Mar 2024 | 73,41 | 9,44 | 14,76% | 65,48 | 74,33 | 64,00 | 14.145 |
22 Mar 2024 | 63,97 | 5,26 | 8,95% | 59,00 | 64,12 | 58,93 | 2.499 |
21 Mar 2024 | 58,715 | 3,89 | 7,09% | 56,00 | 59,82 | 54,39 | 16.161 |
20 Mar 2024 | 54,83 | 2,89 | 5,56% | 52,35 | 54,88 | 48,68 | 1.986 |
19 Mar 2024 | 51,94 | -0,91 | -1,71% | 55,17 | 57,28 | 51,50 | 11.746 |
18 Mar 2024 | 52,845 | 0,70 | 1,34% | 53,90 | 57,88 | 49,50 | 23.859 |
15 Mar 2024 | 52,145 | 7,12 | 15,80% | 44,60 | 52,145 | 44,27 | 17.151 |
14 Mar 2024 | 45,03 | 4,67 | 11,56% | 40,76 | 47,70 | 40,61 | 33.782 |
13 Mar 2024 | 40,365 | -0,04 | -0,10% | 41,00 | 42,46 | 39,96 | 11.946 |
12 Mar 2024 | 40,405 | 4,49 | 12,49% | 37,59 | 40,86 | 37,03 | 6.516 |
11 Mar 2024 | 35,92 | 2,43 | 7,26% | 33,07 | 36,17 | 33,07 | 11.335 |
08 Mar 2024 | 33,49 | -1,36 | -3,90% | 33,91 | 34,16 | 32,53 | 6.489 |
07 Mar 2024 | 34,85 | -1,00 | -2,78% | 35,50 | 35,73 | 32,90 | 7.960 |
06 Mar 2024 | 35,845 | 1,05 | 3,00% | 33,48 | 36,00 | 32,90 | 6.079 |
05 Mar 2024 | 34,80 | -0,63 | -1,76% | 36,82 | 36,82 | 33,43 | 3.891 |
04 Mar 2024 | 35,425 | 2,56 | 7,77% | 32,95 | 35,425 | 32,91 | 3.968 |
01 Mar 2024 | 32,87 | 2,42 | 7,95% | 30,89 | 32,90 | 30,89 | 544 |
29 Fev 2024 | 30,45 | 0,93 | 3,13% | 29,21 | 31,00 | 29,05 | 5.318 |
28 Fev 2024 | 29,525 | -5,04 | -14,58% | 34,50 | 34,50 | 29,07 | 7.682 |
27 Fev 2024 | 34,565 | -1,55 | -4,29% | 35,87 | 35,87 | 34,50 | 5.544 |
26 Fev 2024 | 36,115 | 4,77 | 15,20% | 32,40 | 36,115 | 32,32 | 9.402 |
23 Fev 2024 | 31,35 | 3,49 | 12,51% | 28,90 | 31,35 | 28,90 | 2.467 |
22 Fev 2024 | 27,865 | -0,31 | -1,10% | 29,78 | 29,78 | 26,88 | 14.578 |
21 Fev 2024 | 28,175 | 1,97 | 7,50% | 26,40 | 29,08 | 26,40 | 7.960 |
20 Fev 2024 | 26,21 | 1,63 | 6,63% | 24,345 | 27,10 | 24,00 | 7.451 |
19 Fev 2024 | 24,58 | 0,77 | 3,26% | 23,55 | 24,58 | 23,55 | 11.587 |