Cotações Históricas LEMD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jul 2024 | 13,1775 | -0,04 | -0,29% | 13,1775 | 13,1775 | 13,1775 | 0 |
26 Jul 2024 | 13,2163 | 0,05 | 0,41% | 13,2175 | 13,2175 | 13,2025 | 23 |
25 Jul 2024 | 13,1625 | -0,09 | -0,70% | 13,085 | 13,1625 | 13,085 | 8.538 |
24 Jul 2024 | 13,255 | -0,13 | -0,97% | 13,255 | 13,255 | 13,255 | 0 |
23 Jul 2024 | 13,385 | -0,02 | -0,17% | 13,385 | 13,385 | 13,385 | 0 |
22 Jul 2024 | 13,4075 | 0,05 | 0,37% | 13,4075 | 13,4075 | 13,4075 | 0 |
19 Jul 2024 | 13,3575 | -0,16 | -1,18% | 13,4025 | 13,4025 | 13,3575 | 31 |
18 Jul 2024 | 13,5175 | -0,12 | -0,87% | 13,6875 | 13,6875 | 13,5175 | 37.466 |
17 Jul 2024 | 13,6363 | -0,14 | -0,98% | 13,6363 | 13,6363 | 13,6363 | 0 |
16 Jul 2024 | 13,7713 | -0,04 | -0,26% | 13,7713 | 13,7713 | 13,7713 | 0 |
15 Jul 2024 | 13,8075 | -0,10 | -0,70% | 13,8075 | 13,8075 | 13,8075 | 0 |
12 Jul 2024 | 13,905 | 0,06 | 0,47% | 13,915 | 13,915 | 13,905 | 4.126 |
11 Jul 2024 | 13,84 | 0,12 | 0,88% | 13,825 | 13,9075 | 13,82 | 63.045 |
10 Jul 2024 | 13,7188 | 0,08 | 0,56% | 13,715 | 13,7188 | 13,715 | 685 |
09 Jul 2024 | 13,6425 | 0,00 | 0,01% | 13,6425 | 13,6425 | 13,6425 | 6.122 |
08 Jul 2024 | 13,6413 | 0,07 | 0,53% | 13,6413 | 13,6413 | 13,6413 | 0 |
05 Jul 2024 | 13,57 | -0,01 | -0,10% | 13,595 | 13,595 | 13,5675 | 37.330 |
04 Jul 2024 | 13,5838 | 0,05 | 0,34% | 13,5825 | 13,59 | 13,5825 | 14.548 |
03 Jul 2024 | 13,5375 | 0,23 | 1,77% | 13,40 | 13,5375 | 13,40 | 21.751 |
02 Jul 2024 | 13,3025 | -0,01 | -0,09% | 13,2475 | 13,3025 | 13,2475 | 21.852 |
01 Jul 2024 | 13,315 | -0,02 | -0,15% | 13,30 | 13,315 | 13,30 | 2.435 |
28 Jun 2024 | 13,335 | 0,09 | 0,64% | 13,37 | 13,37 | 13,335 | 275 |
27 Jun 2024 | 13,25 | 0,02 | 0,15% | 13,25 | 13,25 | 13,25 | 2.205 |
26 Jun 2024 | 13,23 | -0,01 | -0,08% | 13,23 | 13,23 | 13,23 | 0 |
25 Jun 2024 | 13,2413 | -0,12 | -0,93% | 13,28 | 13,28 | 13,2413 | 6.122 |
24 Jun 2024 | 13,365 | 0,05 | 0,38% | 13,275 | 13,3925 | 13,275 | 388 |
21 Jun 2024 | 13,315 | -0,07 | -0,50% | 13,315 | 13,315 | 13,315 | 0 |
20 Jun 2024 | 13,3825 | -0,09 | -0,65% | 13,475 | 13,4875 | 13,3825 | 31.165 |
19 Jun 2024 | 13,47 | 0,11 | 0,82% | 13,4875 | 13,49 | 13,47 | 16.344 |
18 Jun 2024 | 13,36 | 0,15 | 1,15% | 13,36 | 13,36 | 13,36 | 0 |
17 Jun 2024 | 13,2075 | 0,05 | 0,36% | 13,2075 | 13,2075 | 13,2075 | 2.525 |
14 Jun 2024 | 13,16 | 0,00 | -0,02% | 13,125 | 13,16 | 13,125 | 11.347 |
13 Jun 2024 | 13,1625 | -0,08 | -0,57% | 13,1625 | 13,1625 | 13,1625 | 0 |
12 Jun 2024 | 13,2375 | 0,21 | 1,60% | 13,2375 | 13,2375 | 13,2375 | 6.122 |
11 Jun 2024 | 13,0288 | -0,09 | -0,68% | 13,0288 | 13,0288 | 13,0288 | 0 |
10 Jun 2024 | 13,1175 | 0,02 | 0,13% | 13,1175 | 13,1175 | 13,1175 | 2.988 |
07 Jun 2024 | 13,10 | -0,07 | -0,54% | 13,10 | 13,10 | 13,10 | 0 |
06 Jun 2024 | 13,1713 | 0,09 | 0,68% | 13,165 | 13,1713 | 13,165 | 1.258 |
05 Jun 2024 | 13,0825 | 0,23 | 1,83% | 12,9575 | 13,0825 | 12,9575 | 12.245 |
04 Jun 2024 | 12,8475 | -0,22 | -1,69% | 12,9075 | 12,9075 | 12,8475 | 7.068 |
03 Jun 2024 | 13,0688 | 0,21 | 1,63% | 13,13 | 13,13 | 13,0688 | 570 |
31 Mai 2024 | 12,8588 | -0,22 | -1,64% | 12,9175 | 12,9175 | 12,8588 | 11.517 |
30 Mai 2024 | 13,0738 | -0,02 | -0,11% | 13,0738 | 13,0738 | 13,0738 | 0 |
29 Mai 2024 | 13,0888 | -0,24 | -1,83% | 13,13 | 13,13 | 13,0888 | 4.523 |
28 Mai 2024 | 13,3325 | 0,01 | 0,09% | 13,3325 | 13,3325 | 13,3325 | 0 |
24 Mai 2024 | 13,32 | -0,03 | -0,20% | 13,275 | 13,3275 | 13,275 | 4.220 |
23 Mai 2024 | 13,3463 | -0,05 | -0,37% | 13,3463 | 13,3463 | 13,3463 | 0 |
22 Mai 2024 | 13,3963 | -0,03 | -0,19% | 13,43 | 13,435 | 13,3963 | 14.517 |
21 Mai 2024 | 13,4213 | -0,10 | -0,73% | 13,4213 | 13,4213 | 13,4213 | 0 |
20 Mai 2024 | 13,52 | -0,04 | -0,27% | 13,52 | 13,52 | 13,52 | 0 |
17 Mai 2024 | 13,5563 | 0,09 | 0,67% | 13,485 | 13,565 | 13,475 | 20.239 |
16 Mai 2024 | 13,4663 | 0,05 | 0,38% | 13,4663 | 13,4663 | 13,4663 | 0 |
15 Mai 2024 | 13,415 | 0,14 | 1,06% | 13,415 | 13,415 | 13,415 | 0 |
14 Mai 2024 | 13,2738 | 0,05 | 0,40% | 13,2738 | 13,2738 | 13,2738 | 0 |
13 Mai 2024 | 13,2213 | 0,09 | 0,72% | 13,2213 | 13,2213 | 13,2213 | 0 |
10 Mai 2024 | 13,1263 | 0,05 | 0,39% | 13,13 | 13,13 | 13,1263 | 11.817 |
09 Mai 2024 | 13,075 | 0,03 | 0,26% | 13,025 | 13,075 | 13,025 | 11.517 |
08 Mai 2024 | 13,0413 | -0,04 | -0,32% | 13,035 | 13,0413 | 13,035 | 190 |
07 Mai 2024 | 13,0838 | -0,02 | -0,12% | 13,075 | 13,0838 | 13,075 | 2.114 |
03 Mai 2024 | 13,10 | 0,17 | 1,31% | 13,125 | 13,13 | 13,10 | 9.281 |
02 Mai 2024 | 12,93 | 0,21 | 1,67% | 12,8525 | 12,93 | 12,8525 | 3.707 |
01 Mai 2024 | 12,7175 | -0,02 | -0,18% | 12,7175 | 12,7175 | 12,7175 | 0 |