Cotações Históricas LITG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 6,101 | -0,05 | -0,87% | 6,151 | 6,1995 | 6,0925 | 4.007 |
30 Mai 2024 | 6,1545 | 0,02 | 0,29% | 6,114 | 6,1545 | 6,114 | 22.543 |
29 Mai 2024 | 6,1365 | -0,08 | -1,24% | 6,144 | 6,144 | 6,124 | 6.217 |
28 Mai 2024 | 6,2135 | -0,01 | -0,08% | 6,227 | 6,308 | 6,1205 | 10.075 |
24 Mai 2024 | 6,2185 | 0,02 | 0,34% | 6,211 | 6,233 | 6,1995 | 5.141 |
23 Mai 2024 | 6,1975 | -0,14 | -2,16% | 6,293 | 6,442 | 6,1545 | 19.681 |
22 Mai 2024 | 6,3345 | -0,02 | -0,32% | 6,338 | 6,4395 | 6,2475 | 2.571 |
21 Mai 2024 | 6,355 | -0,07 | -1,14% | 6,355 | 6,481 | 6,282 | 9.988 |
20 Mai 2024 | 6,4285 | -0,04 | -0,60% | 6,476 | 6,519 | 6,324 | 11.392 |
17 Mai 2024 | 6,4675 | 0,09 | 1,40% | 6,456 | 6,488 | 6,3225 | 5.302 |
16 Mai 2024 | 6,3785 | -0,02 | -0,24% | 6,397 | 6,4525 | 6,361 | 906 |
15 Mai 2024 | 6,394 | -0,19 | -2,87% | 6,486 | 6,5655 | 6,381 | 7.055 |
14 Mai 2024 | 6,583 | 0,10 | 1,48% | 6,447 | 6,583 | 6,4105 | 1.992 |
13 Mai 2024 | 6,487 | 0,02 | 0,36% | 6,487 | 6,487 | 6,487 | 3.162 |
10 Mai 2024 | 6,464 | -0,17 | -2,53% | 6,573 | 6,5745 | 6,4195 | 32.285 |
09 Mai 2024 | 6,632 | 0,10 | 1,48% | 6,52 | 6,641 | 6,52 | 4.094 |
08 Mai 2024 | 6,535 | -0,09 | -1,41% | 6,59 | 6,6015 | 6,4485 | 5.107 |
07 Mai 2024 | 6,6285 | 0,09 | 1,31% | 6,649 | 6,6765 | 6,5185 | 8.934 |
03 Mai 2024 | 6,5425 | 0,13 | 2,06% | 6,492 | 6,5915 | 6,4255 | 17.822 |
02 Mai 2024 | 6,4105 | 0,12 | 1,98% | 6,343 | 6,506 | 6,315 | 3.261 |
01 Mai 2024 | 6,286 | 0,00 | 0,02% | 6,28 | 6,4265 | 6,0365 | 12.112 |
30 Abr 2024 | 6,285 | -0,05 | -0,84% | 6,285 | 6,285 | 6,285 | 12.976 |
29 Abr 2024 | 6,338 | 0,21 | 3,44% | 6,348 | 6,3545 | 6,325 | 5.309 |
26 Abr 2024 | 6,1275 | 0,14 | 2,26% | 6,133 | 6,133 | 6,0955 | 1.402 |
25 Abr 2024 | 5,992 | -0,08 | -1,33% | 6,051 | 6,083 | 5,9235 | 18.083 |
24 Abr 2024 | 6,0725 | 0,01 | 0,12% | 6,075 | 6,09 | 6,0455 | 4.570 |
23 Abr 2024 | 6,0655 | -0,03 | -0,52% | 6,119 | 6,357 | 6,0115 | 1.102 |
22 Abr 2024 | 6,0975 | 0,00 | 0,01% | 6,11 | 6,1175 | 6,058 | 6.812 |
19 Abr 2024 | 6,097 | -0,08 | -1,26% | 6,072 | 6,111 | 6,057 | 6.913 |
18 Abr 2024 | 6,175 | -0,01 | -0,16% | 6,171 | 6,429 | 6,153 | 3.410 |
17 Abr 2024 | 6,185 | 0,06 | 0,92% | 6,18 | 6,264 | 6,1535 | 5.752 |
16 Abr 2024 | 6,1285 | -0,25 | -3,94% | 6,193 | 6,2305 | 6,0835 | 5.357 |
15 Abr 2024 | 6,38 | -0,01 | -0,08% | 6,45 | 6,5135 | 6,3325 | 19.057 |
12 Abr 2024 | 6,385 | -0,09 | -1,40% | 6,476 | 6,607 | 6,3145 | 8.355 |
11 Abr 2024 | 6,4755 | 0,02 | 0,30% | 6,4755 | 6,4755 | 6,4755 | 4.023 |
10 Abr 2024 | 6,456 | -0,04 | -0,57% | 6,55 | 6,6055 | 6,349 | 7.614 |
09 Abr 2024 | 6,493 | 0,04 | 0,59% | 6,538 | 6,594 | 6,448 | 13.336 |
08 Abr 2024 | 6,455 | 0,11 | 1,75% | 6,415 | 6,481 | 6,366 | 7.376 |
05 Abr 2024 | 6,344 | -0,18 | -2,76% | 6,441 | 6,5275 | 6,3155 | 3.458 |
04 Abr 2024 | 6,524 | 0,08 | 1,23% | 6,508 | 6,527 | 6,508 | 6.819 |
03 Abr 2024 | 6,445 | -0,04 | -0,67% | 6,466 | 6,478 | 6,4415 | 1.495 |
02 Abr 2024 | 6,4885 | 0,07 | 1,07% | 6,506 | 6,506 | 6,485 | 6.699 |
28 Mar 2024 | 6,42 | 0,04 | 0,60% | 6,404 | 6,5205 | 6,373 | 12.670 |
27 Mar 2024 | 6,382 | 0,00 | -0,07% | 6,29 | 6,3825 | 6,254 | 11.992 |
26 Mar 2024 | 6,3865 | 0,02 | 0,29% | 6,392 | 6,401 | 6,385 | 4.578 |
25 Mar 2024 | 6,368 | -0,08 | -1,20% | 6,42 | 6,51 | 6,3255 | 6.656 |
22 Mar 2024 | 6,4455 | -0,09 | -1,41% | 6,4455 | 6,4455 | 6,4455 | 2.545 |
21 Mar 2024 | 6,538 | 0,07 | 1,13% | 6,506 | 6,5955 | 6,462 | 2.861 |
20 Mar 2024 | 6,465 | 0,01 | 0,09% | 6,477 | 6,5455 | 6,4335 | 6.554 |
19 Mar 2024 | 6,459 | -0,03 | -0,45% | 6,444 | 6,4945 | 6,378 | 7.310 |
18 Mar 2024 | 6,488 | 0,16 | 2,55% | 6,476 | 6,534 | 6,412 | 36.787 |
15 Mar 2024 | 6,3265 | -0,05 | -0,74% | 6,325 | 6,49 | 6,306 | 19.443 |
14 Mar 2024 | 6,3735 | -0,15 | -2,23% | 6,376 | 6,386 | 6,3735 | 3.516 |
13 Mar 2024 | 6,519 | 0,00 | 0,01% | 6,536 | 6,588 | 6,4945 | 2.270 |
12 Mar 2024 | 6,5185 | 0,08 | 1,31% | 6,547 | 6,5995 | 6,3805 | 16.542 |
11 Mar 2024 | 6,434 | 0,25 | 4,02% | 6,459 | 6,459 | 6,433 | 3.353 |
08 Mar 2024 | 6,1855 | -0,06 | -0,98% | 6,238 | 6,3105 | 6,165 | 14.791 |
07 Mar 2024 | 6,247 | 0,01 | 0,19% | 6,217 | 6,328 | 6,1785 | 8.199 |
06 Mar 2024 | 6,235 | 0,04 | 0,64% | 6,189 | 6,2585 | 6,1545 | 2.904 |
05 Mar 2024 | 6,1955 | -0,27 | -4,19% | 6,385 | 6,434 | 6,1375 | 10.107 |
04 Mar 2024 | 6,4665 | -0,21 | -3,18% | 6,644 | 6,644 | 6,425 | 8.168 |