Cotações Históricas LOIL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 11,985 | 0,02 | 0,21% | 12,01 | 12,19 | 11,925 | 7.633 |
06 Jun 2024 | 11,96 | 0,70 | 6,17% | 11,725 | 11,96 | 11,62 | 23.419 |
05 Jun 2024 | 11,265 | -0,11 | -0,99% | 11,30 | 11,46 | 11,225 | 10.129 |
04 Jun 2024 | 11,3775 | -0,28 | -2,38% | 11,365 | 11,385 | 11,15 | 94.338 |
03 Jun 2024 | 11,655 | -0,95 | -7,56% | 12,575 | 12,575 | 11,655 | 39.460 |
31 Mai 2024 | 12,6075 | -0,35 | -2,68% | 12,71 | 12,93 | 12,6075 | 26.652 |
30 Mai 2024 | 12,955 | -0,28 | -2,13% | 13,165 | 13,19 | 12,955 | 4.382 |
29 Mai 2024 | 13,2375 | -0,06 | -0,45% | 13,485 | 13,56 | 13,2375 | 14.224 |
28 Mai 2024 | 13,2975 | 0,74 | 5,91% | 12,97 | 13,2975 | 12,97 | 25.567 |
24 Mai 2024 | 12,555 | 0,02 | 0,14% | 12,37 | 12,625 | 12,28 | 75.094 |
23 Mai 2024 | 12,5375 | -0,27 | -2,07% | 12,56 | 13,00 | 12,50 | 95.360 |
22 Mai 2024 | 12,8025 | -0,27 | -2,05% | 12,67 | 12,91 | 12,625 | 19.638 |
21 Mai 2024 | 13,07 | -0,24 | -1,80% | 13,055 | 13,15 | 12,76 | 37.806 |
20 Mai 2024 | 13,31 | 0,13 | 1,01% | 13,44 | 13,45 | 13,14 | 13.957 |
17 Mai 2024 | 13,1775 | 0,24 | 1,86% | 13,21 | 13,21 | 13,12 | 778 |
16 Mai 2024 | 12,9375 | 0,21 | 1,63% | 12,95 | 13,135 | 12,735 | 16.706 |
15 Mai 2024 | 12,73 | 0,11 | 0,83% | 12,79 | 12,79 | 12,435 | 12.010 |
14 Mai 2024 | 12,625 | -0,26 | -2,00% | 12,975 | 12,98 | 12,57 | 27.853 |
13 Mai 2024 | 12,8825 | -0,09 | -0,71% | 12,725 | 12,975 | 12,715 | 84.189 |
10 Mai 2024 | 12,975 | -0,01 | -0,08% | 13,125 | 13,245 | 12,975 | 7.100 |
09 Mai 2024 | 12,985 | 0,09 | 0,68% | 13,065 | 13,155 | 12,975 | 34.094 |
08 Mai 2024 | 12,8975 | 0,14 | 1,08% | 12,535 | 12,8975 | 12,35 | 25.264 |
07 Mai 2024 | 12,76 | -0,09 | -0,66% | 12,88 | 12,915 | 12,58 | 11.691 |
03 Mai 2024 | 12,845 | -0,09 | -0,70% | 13,025 | 13,055 | 12,81 | 4.587 |
02 Mai 2024 | 12,935 | -0,23 | -1,71% | 13,095 | 13,175 | 12,805 | 23.745 |
01 Mai 2024 | 13,16 | -0,79 | -5,68% | 13,52 | 13,715 | 13,16 | 27.187 |
30 Abr 2024 | 13,9525 | -0,18 | -1,29% | 14,055 | 14,285 | 13,79 | 22.722 |
29 Abr 2024 | 14,135 | -0,44 | -2,99% | 14,375 | 14,515 | 14,135 | 4.702 |
26 Abr 2024 | 14,57 | 0,62 | 4,41% | 14,57 | 14,63 | 14,51 | 24.258 |
25 Abr 2024 | 13,955 | -0,28 | -1,93% | 14,24 | 14,255 | 13,94 | 8.338 |
24 Abr 2024 | 14,23 | 0,13 | 0,94% | 14,41 | 14,41 | 14,14 | 28.068 |
23 Abr 2024 | 14,0975 | 0,23 | 1,68% | 14,035 | 14,115 | 13,615 | 12.663 |
22 Abr 2024 | 13,865 | -0,12 | -0,86% | 13,52 | 13,865 | 13,505 | 11.185 |
19 Abr 2024 | 13,985 | 0,00 | 0,02% | 14,155 | 14,16 | 13,71 | 24.701 |
18 Abr 2024 | 13,9825 | -0,56 | -3,87% | 14,025 | 14,11 | 13,735 | 23.468 |
17 Abr 2024 | 14,545 | -0,42 | -2,79% | 14,75 | 14,79 | 14,51 | 4.924 |
16 Abr 2024 | 14,9625 | 0,31 | 2,12% | 15,00 | 15,04 | 14,81 | 15.865 |
15 Abr 2024 | 14,6525 | -0,73 | -4,71% | 14,80 | 14,835 | 14,57 | 68.268 |
12 Abr 2024 | 15,3775 | 0,48 | 3,26% | 15,01 | 15,56 | 15,00 | 94.025 |
11 Abr 2024 | 14,8925 | 0,15 | 1,00% | 15,09 | 15,135 | 14,725 | 21.818 |
10 Abr 2024 | 14,745 | -0,12 | -0,77% | 14,94 | 14,97 | 14,56 | 58.152 |
09 Abr 2024 | 14,86 | -0,05 | -0,30% | 15,125 | 15,27 | 14,815 | 17.881 |
08 Abr 2024 | 14,905 | -0,52 | -3,37% | 14,80 | 15,27 | 14,80 | 61.942 |
05 Abr 2024 | 15,425 | 0,73 | 4,99% | 15,33 | 15,455 | 15,15 | 17.034 |
04 Abr 2024 | 14,6925 | -0,15 | -1,01% | 14,79 | 14,815 | 14,66 | 12.139 |
03 Abr 2024 | 14,8425 | 0,23 | 1,54% | 14,695 | 14,95 | 14,55 | 20.916 |
02 Abr 2024 | 14,6175 | 0,72 | 5,16% | 14,34 | 14,68 | 14,34 | 62.467 |
28 Mar 2024 | 13,90 | 0,47 | 3,46% | 13,57 | 13,90 | 13,57 | 15.545 |
27 Mar 2024 | 13,435 | -0,23 | -1,68% | 13,30 | 13,445 | 13,30 | 52.241 |
26 Mar 2024 | 13,665 | -0,03 | -0,24% | 13,65 | 13,75 | 13,615 | 22.949 |
25 Mar 2024 | 13,6975 | 0,40 | 2,97% | 13,385 | 13,6975 | 13,355 | 19.674 |
22 Mar 2024 | 13,3025 | -0,01 | -0,09% | 13,31 | 13,385 | 13,26 | 4.545 |
21 Mar 2024 | 13,315 | -0,12 | -0,87% | 13,565 | 13,565 | 13,305 | 18.166 |
20 Mar 2024 | 13,4325 | -0,46 | -3,28% | 13,715 | 13,72 | 13,345 | 16.644 |
19 Mar 2024 | 13,8875 | 0,29 | 2,11% | 13,65 | 13,94 | 13,625 | 21.666 |
18 Mar 2024 | 13,60 | 0,34 | 2,54% | 13,42 | 13,63 | 13,355 | 100.570 |
15 Mar 2024 | 13,2625 | 0,08 | 0,63% | 13,145 | 13,2625 | 13,085 | 12.169 |
14 Mar 2024 | 13,18 | 0,48 | 3,78% | 13,00 | 13,25 | 12,99 | 40.749 |
13 Mar 2024 | 12,70 | 0,31 | 2,46% | 12,455 | 12,785 | 12,455 | 24.890 |
12 Mar 2024 | 12,395 | 0,02 | 0,16% | 12,445 | 12,46 | 12,33 | 2.476 |
11 Mar 2024 | 12,375 | 0,13 | 1,04% | 12,255 | 12,375 | 12,08 | 5.475 |