Cotações Históricas LNIK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 21,045 | 0,29 | 1,37% | 21,045 | 21,045 | 21,045 | 0 |
28 Jun 2024 | 20,76 | 0,36 | 1,76% | 20,76 | 20,76 | 20,76 | 0 |
27 Jun 2024 | 20,40 | 0,00 | 0,00% | 20,55 | 20,55 | 20,40 | 101 |
26 Jun 2024 | 20,40 | -0,37 | -1,78% | 20,77 | 20,77 | 20,40 | 500 |
25 Jun 2024 | 20,77 | -0,22 | -1,02% | 20,78 | 20,78 | 20,77 | 200 |
24 Jun 2024 | 20,985 | 0,20 | 0,94% | 20,775 | 20,985 | 20,775 | 40 |
21 Jun 2024 | 20,79 | -0,43 | -2,01% | 20,82 | 20,82 | 20,79 | 180 |
20 Jun 2024 | 21,2175 | 0,11 | 0,53% | 21,2175 | 21,2175 | 21,2175 | 0 |
19 Jun 2024 | 21,105 | 0,29 | 1,39% | 21,13 | 21,13 | 21,105 | 400 |
18 Jun 2024 | 20,815 | -0,58 | -2,71% | 21,03 | 21,03 | 20,815 | 601 |
17 Jun 2024 | 21,395 | -0,26 | -1,18% | 21,26 | 21,395 | 21,26 | 2.593 |
14 Jun 2024 | 21,65 | -0,42 | -1,91% | 21,70 | 21,70 | 21,635 | 40 |
13 Jun 2024 | 22,0725 | -0,71 | -3,10% | 22,53 | 22,53 | 21,91 | 1.723 |
12 Jun 2024 | 22,7775 | 0,22 | 0,95% | 22,7775 | 22,7775 | 22,7775 | 14 |
11 Jun 2024 | 22,5625 | -0,15 | -0,64% | 22,58 | 22,58 | 22,5625 | 2.403 |
10 Jun 2024 | 22,7075 | -0,15 | -0,66% | 23,215 | 23,215 | 22,7075 | 1.875 |
07 Jun 2024 | 22,8575 | -1,46 | -6,00% | 23,365 | 23,365 | 22,8575 | 1.598 |
06 Jun 2024 | 24,3175 | 0,72 | 3,07% | 23,86 | 24,3175 | 23,69 | 2.324 |
05 Jun 2024 | 23,5925 | -2,23 | -8,64% | 24,00 | 24,00 | 23,5925 | 50 |
04 Jun 2024 | 25,825 | -0,89 | -3,33% | 26,15 | 26,19 | 25,825 | 1.572 |
03 Jun 2024 | 26,715 | -0,51 | -1,86% | 27,21 | 27,46 | 26,715 | 1.607 |
31 Mai 2024 | 27,22 | -1,46 | -5,07% | 28,00 | 28,00 | 27,22 | 328 |
30 Mai 2024 | 28,675 | -1,21 | -4,03% | 28,93 | 28,93 | 28,61 | 168 |
29 Mai 2024 | 29,88 | -0,06 | -0,20% | 29,83 | 29,88 | 29,83 | 727 |
28 Mai 2024 | 29,94 | 0,82 | 2,80% | 29,43 | 29,94 | 29,43 | 8 |
24 Mai 2024 | 29,125 | 0,34 | 1,18% | 29,08 | 29,125 | 29,08 | 1 |
23 Mai 2024 | 28,785 | -0,75 | -2,52% | 28,785 | 28,785 | 28,785 | 5 |
22 Mai 2024 | 29,53 | -2,78 | -8,59% | 30,75 | 30,76 | 29,50 | 3.521 |
21 Mai 2024 | 32,305 | -0,90 | -2,71% | 32,58 | 33,45 | 32,11 | 2.741 |
20 Mai 2024 | 33,205 | 1,63 | 5,15% | 33,06 | 33,65 | 32,54 | 1.745 |
17 Mai 2024 | 31,58 | 3,01 | 10,54% | 31,02 | 32,00 | 30,90 | 2.681 |
16 Mai 2024 | 28,57 | 1,36 | 4,98% | 27,76 | 28,57 | 27,57 | 328 |
15 Mai 2024 | 27,215 | 0,98 | 3,72% | 27,215 | 27,215 | 27,215 | 0 |
14 Mai 2024 | 26,24 | -0,28 | -1,04% | 26,49 | 26,49 | 26,24 | 350 |
13 Mai 2024 | 26,515 | 0,58 | 2,24% | 26,515 | 26,515 | 26,515 | 0 |
10 Mai 2024 | 25,935 | 0,05 | 0,21% | 25,935 | 25,935 | 25,935 | 0 |
09 Mai 2024 | 25,88 | 0,25 | 0,98% | 25,53 | 25,88 | 25,53 | 400 |
08 Mai 2024 | 25,63 | -0,91 | -3,41% | 25,63 | 25,63 | 25,63 | 0 |
07 Mai 2024 | 26,535 | 0,14 | 0,51% | 26,51 | 26,56 | 26,26 | 995 |
03 Mai 2024 | 26,40 | 1,22 | 4,82% | 25,82 | 26,40 | 25,82 | 100 |
02 Mai 2024 | 25,185 | -0,40 | -1,54% | 25,14 | 25,185 | 25,14 | 1.034 |
01 Mai 2024 | 25,58 | -1,24 | -4,61% | 25,58 | 25,58 | 25,58 | 0 |
30 Abr 2024 | 26,815 | 0,15 | 0,56% | 26,38 | 26,815 | 26,31 | 1.429 |
29 Abr 2024 | 26,665 | 0,20 | 0,74% | 26,47 | 26,72 | 26,47 | 353 |
26 Abr 2024 | 26,47 | 0,07 | 0,28% | 27,25 | 27,25 | 26,47 | 292 |
25 Abr 2024 | 26,395 | 0,46 | 1,77% | 26,09 | 26,395 | 26,09 | 80 |
24 Abr 2024 | 25,935 | -0,29 | -1,09% | 26,85 | 26,85 | 25,935 | 820 |
23 Abr 2024 | 26,22 | -1,74 | -6,22% | 26,18 | 26,22 | 26,00 | 527 |
22 Abr 2024 | 27,96 | 1,17 | 4,37% | 26,42 | 28,00 | 26,42 | 356 |
19 Abr 2024 | 26,79 | 1,57 | 6,20% | 26,18 | 27,16 | 26,18 | 1.200 |
18 Abr 2024 | 25,225 | 1,17 | 4,85% | 24,915 | 25,225 | 24,65 | 580 |
17 Abr 2024 | 24,0575 | 1,15 | 5,02% | 24,0575 | 24,0575 | 24,0575 | 0 |
16 Abr 2024 | 22,9075 | -0,38 | -1,62% | 23,06 | 23,06 | 22,76 | 1.203 |
15 Abr 2024 | 23,285 | 0,33 | 1,43% | 23,625 | 23,645 | 23,285 | 512 |
12 Abr 2024 | 22,9575 | 0,20 | 0,89% | 23,71 | 23,845 | 22,9575 | 384 |
11 Abr 2024 | 22,755 | -1,95 | -7,90% | 22,755 | 22,755 | 22,755 | 0 |
10 Abr 2024 | 24,7075 | 0,43 | 1,79% | 24,765 | 25,87 | 24,03 | 2.875 |
09 Abr 2024 | 24,2725 | 1,14 | 4,92% | 24,07 | 24,2725 | 24,07 | 200 |
08 Abr 2024 | 23,135 | 0,13 | 0,57% | 22,74 | 23,135 | 22,74 | 2.300 |
05 Abr 2024 | 23,005 | 0,30 | 1,31% | 22,63 | 23,13 | 22,63 | 465 |
04 Abr 2024 | 22,7075 | 0,74 | 3,36% | 22,065 | 22,7075 | 22,065 | 194 |
03 Abr 2024 | 21,97 | 0,81 | 3,85% | 21,97 | 21,97 | 21,97 | 0 |