Cotações Históricas LCOP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 10,0675 | 0,11 | 1,09% | 9,88 | 10,0675 | 9,88 | 7.084 |
03 Jul 2024 | 9,9588 | 0,45 | 4,69% | 9,80 | 9,9775 | 9,80 | 2.200 |
02 Jul 2024 | 9,5125 | 0,13 | 1,41% | 9,40 | 9,605 | 9,40 | 3.490 |
01 Jul 2024 | 9,38 | 0,04 | 0,43% | 9,49 | 9,49 | 9,38 | 252 |
28 Jun 2024 | 9,34 | 0,18 | 1,94% | 9,3375 | 9,4025 | 9,3125 | 10.745 |
27 Jun 2024 | 9,1625 | -0,01 | -0,08% | 9,0925 | 9,255 | 9,08 | 14.377 |
26 Jun 2024 | 9,17 | -0,07 | -0,78% | 9,245 | 9,325 | 9,17 | 5.501 |
25 Jun 2024 | 9,2425 | -0,21 | -2,23% | 9,485 | 9,485 | 9,2425 | 93.651 |
24 Jun 2024 | 9,4538 | -0,01 | -0,12% | 9,3925 | 9,4538 | 9,3925 | 90.293 |
21 Jun 2024 | 9,465 | -0,34 | -3,44% | 9,555 | 9,555 | 9,465 | 1.458 |
20 Jun 2024 | 9,8025 | 0,14 | 1,48% | 9,695 | 9,8025 | 9,695 | 316 |
19 Jun 2024 | 9,66 | 0,27 | 2,83% | 9,785 | 9,785 | 9,645 | 6.331 |
18 Jun 2024 | 9,3938 | -0,07 | -0,78% | 9,3938 | 9,3938 | 9,3938 | 1 |
17 Jun 2024 | 9,4675 | -0,15 | -1,53% | 9,415 | 9,4675 | 9,415 | 15.528 |
14 Jun 2024 | 9,615 | -0,15 | -1,57% | 9,73 | 9,73 | 9,575 | 3.226 |
13 Jun 2024 | 9,7688 | -0,36 | -3,52% | 9,92 | 9,975 | 9,7688 | 5.975 |
12 Jun 2024 | 10,125 | 0,45 | 4,62% | 9,81 | 10,125 | 9,81 | 1.230 |
11 Jun 2024 | 9,6775 | -0,25 | -2,52% | 9,84 | 9,84 | 9,60 | 1.778 |
10 Jun 2024 | 9,9275 | 0,22 | 2,23% | 9,71 | 9,9275 | 9,71 | 342 |
07 Jun 2024 | 9,7113 | -0,89 | -8,43% | 10,285 | 10,285 | 9,7113 | 30.691 |
06 Jun 2024 | 10,605 | 0,58 | 5,73% | 10,335 | 10,605 | 10,335 | 14.864 |
05 Jun 2024 | 10,03 | 0,03 | 0,26% | 9,93 | 10,03 | 9,91 | 1.912 |
04 Jun 2024 | 10,0038 | -0,48 | -4,61% | 10,215 | 10,235 | 9,9425 | 26.281 |
03 Jun 2024 | 10,4875 | 0,35 | 3,48% | 10,30 | 10,56 | 10,30 | 3.317 |
31 Mai 2024 | 10,135 | -0,34 | -3,20% | 10,44 | 10,505 | 10,11 | 16.089 |
30 Mai 2024 | 10,47 | -0,63 | -5,70% | 10,63 | 10,715 | 10,44 | 24.380 |
29 Mai 2024 | 11,1025 | -0,25 | -2,20% | 11,45 | 11,45 | 10,935 | 4.410 |
28 Mai 2024 | 11,3525 | 0,42 | 3,84% | 10,955 | 11,48 | 10,955 | 53.482 |
24 Mai 2024 | 10,9325 | -0,25 | -2,19% | 11,11 | 11,12 | 10,9325 | 5.485 |
23 Mai 2024 | 11,1775 | -0,14 | -1,26% | 11,145 | 11,41 | 11,015 | 24.929 |
22 Mai 2024 | 11,32 | -1,47 | -11,46% | 12,42 | 12,42 | 11,32 | 23.390 |
21 Mai 2024 | 12,785 | 0,43 | 3,46% | 12,485 | 12,96 | 12,40 | 9.872 |
20 Mai 2024 | 12,3575 | 0,09 | 0,73% | 12,58 | 12,62 | 12,25 | 16.114 |
17 Mai 2024 | 12,2675 | 0,76 | 6,58% | 12,00 | 12,375 | 11,78 | 17.021 |
16 Mai 2024 | 11,51 | -0,23 | -1,94% | 11,805 | 12,14 | 11,40 | 26.533 |
15 Mai 2024 | 11,7375 | -0,12 | -0,97% | 12,675 | 12,675 | 11,41 | 28.610 |
14 Mai 2024 | 11,8525 | 0,97 | 8,89% | 11,215 | 11,88 | 11,215 | 13.305 |
13 Mai 2024 | 10,885 | 0,42 | 3,99% | 10,73 | 10,885 | 10,665 | 19.075 |
10 Mai 2024 | 10,4675 | 0,33 | 3,31% | 10,73 | 10,90 | 10,435 | 15.083 |
09 Mai 2024 | 10,1325 | 0,12 | 1,15% | 10,00 | 10,16 | 9,935 | 1.686 |
08 Mai 2024 | 10,0175 | -0,24 | -2,29% | 9,90 | 10,0175 | 9,90 | 3.176 |
07 Mai 2024 | 10,2525 | 0,29 | 2,87% | 10,23 | 10,2525 | 10,23 | 2.770 |
03 Mai 2024 | 9,9663 | 0,15 | 1,50% | 10,02 | 10,10 | 9,9625 | 6.965 |
02 Mai 2024 | 9,8188 | -0,29 | -2,86% | 10,105 | 10,105 | 9,76 | 10.648 |
01 Mai 2024 | 10,1075 | -0,11 | -1,05% | 9,98 | 10,1075 | 9,98 | 16.951 |
30 Abr 2024 | 10,215 | -0,28 | -2,67% | 10,53 | 10,53 | 10,215 | 4.773 |
29 Abr 2024 | 10,495 | 0,38 | 3,73% | 10,31 | 10,495 | 10,27 | 5.053 |
26 Abr 2024 | 10,1175 | 0,08 | 0,82% | 10,325 | 10,325 | 10,11 | 15.675 |
25 Abr 2024 | 10,035 | 0,19 | 1,93% | 10,07 | 10,16 | 10,035 | 16.601 |
24 Abr 2024 | 9,845 | 0,23 | 2,38% | 9,845 | 9,845 | 9,845 | 35 |
23 Abr 2024 | 9,6163 | -0,20 | -2,02% | 9,575 | 9,6525 | 9,5275 | 27.722 |
22 Abr 2024 | 9,815 | -0,10 | -0,96% | 9,91 | 9,91 | 9,80 | 4.580 |
19 Abr 2024 | 9,91 | 0,23 | 2,43% | 9,8175 | 9,99 | 9,8125 | 4.658 |
18 Abr 2024 | 9,675 | 0,29 | 3,10% | 9,61 | 9,675 | 9,60 | 10.578 |
17 Abr 2024 | 9,3837 | 0,25 | 2,77% | 9,2275 | 9,40 | 9,2275 | 3.279 |
16 Abr 2024 | 9,1313 | -0,17 | -1,81% | 9,2175 | 9,255 | 9,1313 | 10.287 |
15 Abr 2024 | 9,30 | 0,15 | 1,61% | 9,085 | 9,30 | 9,08 | 2.714 |
12 Abr 2024 | 9,1525 | 0,31 | 3,52% | 9,315 | 9,32 | 9,1525 | 2.005 |
11 Abr 2024 | 8,8413 | -0,11 | -1,20% | 8,9925 | 9,03 | 8,8413 | 10.912 |
10 Abr 2024 | 8,9488 | -0,04 | -0,47% | 9,16 | 9,16 | 8,9488 | 13 |
09 Abr 2024 | 8,9913 | 0,02 | 0,21% | 8,975 | 9,15 | 8,975 | 650 |
08 Abr 2024 | 8,9725 | 0,21 | 2,37% | 9,0025 | 9,0125 | 8,9725 | 222 |