Cotações Históricas LGEU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 17,416 | -0,04 | -0,25% | 17,416 | 17,416 | 17,416 | 0 |
06 Jun 2024 | 17,46 | 0,11 | 0,61% | 17,466 | 17,466 | 17,43 | 2.001 |
05 Jun 2024 | 17,355 | 0,21 | 1,23% | 17,355 | 17,355 | 17,355 | 0 |
04 Jun 2024 | 17,144 | -0,09 | -0,53% | 17,144 | 17,144 | 17,144 | 0 |
03 Jun 2024 | 17,235 | 0,10 | 0,58% | 17,328 | 17,403 | 17,03 | 493 |
31 Mai 2024 | 17,136 | 0,03 | 0,16% | 17,17 | 17,347 | 17,009 | 1.675 |
30 Mai 2024 | 17,108 | 0,10 | 0,59% | 17,108 | 17,108 | 17,108 | 0 |
29 Mai 2024 | 17,008 | -0,16 | -0,93% | 17,052 | 17,251 | 16,964 | 102.797 |
28 Mai 2024 | 17,167 | -0,03 | -0,18% | 17,158 | 17,167 | 17,133 | 2.828 |
24 Mai 2024 | 17,198 | -0,02 | -0,11% | 17,198 | 17,198 | 17,198 | 12 |
23 Mai 2024 | 17,217 | 0,03 | 0,15% | 17,217 | 17,217 | 17,217 | 0 |
22 Mai 2024 | 17,191 | -0,06 | -0,33% | 17,191 | 17,191 | 17,191 | 1 |
21 Mai 2024 | 17,248 | -0,04 | -0,22% | 17,264 | 17,264 | 17,163 | 2.388 |
20 Mai 2024 | 17,286 | 0,11 | 0,63% | 17,286 | 17,286 | 17,286 | 0 |
17 Mai 2024 | 17,178 | -0,07 | -0,38% | 17,222 | 17,303 | 17,03 | 44 |
16 Mai 2024 | 17,244 | -0,03 | -0,18% | 17,244 | 17,244 | 17,244 | 0 |
15 Mai 2024 | 17,275 | 0,11 | 0,62% | 17,275 | 17,275 | 17,275 | 567 |
14 Mai 2024 | 17,168 | 0,04 | 0,20% | 17,168 | 17,168 | 17,168 | 23 |
13 Mai 2024 | 17,133 | 0,00 | 0,00% | 17,133 | 17,133 | 17,133 | 0 |
10 Mai 2024 | 17,133 | 0,13 | 0,79% | 17,133 | 17,133 | 17,133 | 14 |
09 Mai 2024 | 16,998 | 0,07 | 0,40% | 16,922 | 17,064 | 16,812 | 1.907 |
08 Mai 2024 | 16,931 | 0,05 | 0,31% | 16,931 | 16,931 | 16,931 | 0 |
07 Mai 2024 | 16,879 | 0,33 | 1,98% | 16,879 | 16,879 | 16,879 | 13 |
03 Mai 2024 | 16,552 | 0,08 | 0,50% | 16,552 | 16,552 | 16,552 | 12.309 |
02 Mai 2024 | 16,469 | 0,07 | 0,43% | 16,469 | 16,469 | 16,469 | 7 |
01 Mai 2024 | 16,399 | -0,08 | -0,49% | 16,399 | 16,399 | 16,399 | 154 |
30 Abr 2024 | 16,48 | -0,19 | -1,12% | 16,586 | 16,751 | 16,416 | 329 |
29 Abr 2024 | 16,666 | -0,01 | -0,04% | 16,666 | 16,666 | 16,666 | 26.820 |
26 Abr 2024 | 16,672 | 0,23 | 1,38% | 16,672 | 16,672 | 16,672 | 11 |
25 Abr 2024 | 16,445 | -0,17 | -1,00% | 16,445 | 16,445 | 16,445 | 1 |
24 Abr 2024 | 16,611 | -0,10 | -0,58% | 16,611 | 16,611 | 16,611 | 32 |
23 Abr 2024 | 16,708 | 0,24 | 1,44% | 16,708 | 16,708 | 16,708 | 1 |
22 Abr 2024 | 16,471 | 0,14 | 0,83% | 16,471 | 16,471 | 16,471 | 2 |
19 Abr 2024 | 16,336 | -0,05 | -0,29% | 16,366 | 16,393 | 16,336 | 72 |
18 Abr 2024 | 16,384 | 0,01 | 0,05% | 16,384 | 16,384 | 16,384 | 2 |
17 Abr 2024 | 16,375 | 0,04 | 0,24% | 16,332 | 16,502 | 16,33 | 17.249 |
16 Abr 2024 | 16,335 | -0,24 | -1,44% | 16,335 | 16,335 | 16,335 | 20 |
15 Abr 2024 | 16,574 | 0,06 | 0,36% | 16,574 | 16,574 | 16,574 | 14 |
12 Abr 2024 | 16,514 | -0,02 | -0,11% | 16,514 | 16,514 | 16,514 | 527 |
11 Abr 2024 | 16,532 | -0,07 | -0,45% | 16,468 | 16,535 | 16,462 | 462 |
10 Abr 2024 | 16,606 | 0,01 | 0,07% | 16,606 | 16,606 | 16,606 | 16 |
09 Abr 2024 | 16,594 | -0,13 | -0,80% | 16,594 | 16,594 | 16,594 | 13 |
08 Abr 2024 | 16,728 | 0,10 | 0,59% | 16,728 | 16,728 | 16,728 | 4 |
05 Abr 2024 | 16,63 | -0,18 | -1,08% | 16,59 | 16,662 | 16,548 | 71 |
04 Abr 2024 | 16,812 | 0,01 | 0,08% | 16,78 | 16,814 | 16,764 | 337 |
03 Abr 2024 | 16,798 | 0,07 | 0,43% | 16,76 | 16,839 | 16,566 | 1.218 |
02 Abr 2024 | 16,726 | -0,15 | -0,90% | 17,008 | 17,058 | 16,541 | 63 |
28 Mar 2024 | 16,878 | 0,05 | 0,28% | 16,878 | 16,878 | 16,878 | 0 |
27 Mar 2024 | 16,831 | 0,01 | 0,04% | 16,862 | 16,862 | 16,824 | 20 |
26 Mar 2024 | 16,825 | 0,05 | 0,31% | 16,825 | 16,825 | 16,825 | 0 |
25 Mar 2024 | 16,773 | -0,01 | -0,07% | 16,773 | 16,773 | 16,773 | 7 |
22 Mar 2024 | 16,784 | 0,00 | 0,03% | 16,764 | 16,784 | 16,698 | 70 |
21 Mar 2024 | 16,779 | 0,13 | 0,80% | 16,779 | 16,779 | 16,779 | 0 |
20 Mar 2024 | 16,646 | 0,00 | 0,01% | 16,646 | 16,646 | 16,646 | 0 |
19 Mar 2024 | 16,644 | 0,03 | 0,18% | 16,644 | 16,644 | 16,644 | 1 |
18 Mar 2024 | 16,614 | -0,05 | -0,29% | 16,614 | 16,614 | 16,614 | 1 |
15 Mar 2024 | 16,662 | -0,03 | -0,18% | 16,662 | 16,662 | 16,662 | 7 |
14 Mar 2024 | 16,692 | -0,02 | -0,15% | 16,692 | 16,692 | 16,692 | 0 |
13 Mar 2024 | 16,717 | 0,01 | 0,07% | 16,717 | 16,717 | 16,717 | 36 |
12 Mar 2024 | 16,706 | 0,17 | 1,04% | 16,604 | 16,715 | 16,421 | 27 |
11 Mar 2024 | 16,534 | -0,06 | -0,36% | 16,538 | 16,554 | 16,48 | 110 |