Cotações Históricas LPET
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 45,42 | -0,29 | -0,63% | 45,42 | 45,42 | 45,42 | 0 |
09 Mai 2024 | 45,71 | 0,37 | 0,82% | 45,71 | 45,71 | 45,71 | 0 |
08 Mai 2024 | 45,34 | 0,27 | 0,60% | 45,34 | 45,34 | 45,34 | 0 |
07 Mai 2024 | 45,07 | -0,15 | -0,33% | 45,07 | 45,07 | 45,07 | 0 |
03 Mai 2024 | 45,22 | -0,16 | -0,35% | 45,22 | 45,22 | 45,22 | 0 |
02 Mai 2024 | 45,38 | -0,82 | -1,77% | 46,01 | 46,01 | 45,38 | 43 |
01 Mai 2024 | 46,20 | -2,67 | -5,45% | 46,20 | 46,20 | 46,20 | 0 |
30 Abr 2024 | 48,865 | -0,80 | -1,61% | 48,865 | 48,865 | 48,865 | 0 |
29 Abr 2024 | 49,665 | -1,15 | -2,26% | 49,665 | 49,665 | 49,665 | 0 |
26 Abr 2024 | 50,815 | 2,04 | 4,17% | 50,815 | 50,815 | 50,815 | 0 |
25 Abr 2024 | 48,78 | -0,94 | -1,89% | 48,78 | 48,78 | 48,78 | 0 |
24 Abr 2024 | 49,72 | 0,41 | 0,82% | 49,72 | 49,72 | 49,72 | 0 |
23 Abr 2024 | 49,315 | 0,76 | 1,57% | 49,315 | 49,315 | 49,315 | 0 |
22 Abr 2024 | 48,555 | -0,46 | -0,94% | 48,555 | 48,555 | 48,555 | 0 |
19 Abr 2024 | 49,015 | 0,14 | 0,29% | 47,78 | 49,015 | 47,78 | 190 |
18 Abr 2024 | 48,875 | -2,21 | -4,32% | 49,54 | 49,54 | 48,875 | 7 |
17 Abr 2024 | 51,08 | -1,43 | -2,72% | 51,08 | 51,08 | 51,08 | 0 |
16 Abr 2024 | 52,51 | 0,85 | 1,65% | 52,51 | 52,51 | 52,51 | 0 |
15 Abr 2024 | 51,66 | -2,39 | -4,41% | 52,30 | 52,30 | 51,66 | 7 |
12 Abr 2024 | 54,045 | 1,80 | 3,45% | 54,045 | 54,045 | 54,045 | 0 |
11 Abr 2024 | 52,245 | 0,52 | 1,02% | 52,245 | 52,245 | 52,245 | 0 |
10 Abr 2024 | 51,72 | -0,48 | -0,91% | 51,72 | 51,72 | 51,72 | 0 |
09 Abr 2024 | 52,195 | -0,22 | -0,42% | 52,195 | 52,195 | 52,195 | 0 |
08 Abr 2024 | 52,415 | -1,96 | -3,60% | 52,415 | 52,415 | 52,415 | 0 |
05 Abr 2024 | 54,375 | 2,49 | 4,79% | 54,375 | 54,375 | 54,375 | 0 |
04 Abr 2024 | 51,89 | 0,36 | 0,69% | 51,89 | 51,89 | 51,89 | 0 |
03 Abr 2024 | 51,535 | 0,00 | 0,00% | 51,535 | 51,535 | 51,535 | 0 |
02 Abr 2024 | 51,535 | 2,63 | 5,37% | 51,41 | 51,535 | 51,37 | 51 |
28 Mar 2024 | 48,91 | 1,15 | 2,42% | 48,91 | 48,91 | 48,91 | 0 |
27 Mar 2024 | 47,755 | -1,21 | -2,46% | 47,755 | 47,755 | 47,755 | 0 |
26 Mar 2024 | 48,96 | 0,00 | 0,00% | 48,96 | 48,96 | 48,96 | 0 |
25 Mar 2024 | 48,96 | 1,16 | 2,42% | 48,96 | 48,96 | 48,96 | 0 |
22 Mar 2024 | 47,805 | 0,05 | 0,10% | 47,805 | 47,805 | 47,805 | 0 |
21 Mar 2024 | 47,755 | -0,47 | -0,96% | 47,755 | 47,755 | 47,755 | 0 |
20 Mar 2024 | 48,22 | -1,73 | -3,45% | 47,83 | 48,22 | 47,83 | 350 |
19 Mar 2024 | 49,945 | 0,64 | 1,30% | 49,48 | 49,945 | 49,48 | 70 |
18 Mar 2024 | 49,305 | 1,33 | 2,77% | 49,40 | 49,40 | 49,305 | 181 |
15 Mar 2024 | 47,975 | 0,48 | 1,00% | 47,975 | 47,975 | 47,975 | 0 |
14 Mar 2024 | 47,50 | 1,50 | 3,25% | 47,50 | 47,50 | 47,50 | 0 |
13 Mar 2024 | 46,005 | 1,28 | 2,85% | 44,58 | 46,005 | 44,58 | 120 |
12 Mar 2024 | 44,73 | 0,11 | 0,25% | 44,87 | 44,87 | 44,73 | 9 |
11 Mar 2024 | 44,62 | 0,63 | 1,43% | 44,62 | 44,62 | 44,62 | 0 |
08 Mar 2024 | 43,99 | -0,96 | -2,12% | 43,99 | 43,99 | 43,99 | 0 |
07 Mar 2024 | 44,945 | -1,03 | -2,23% | 44,945 | 44,945 | 44,945 | 0 |
06 Mar 2024 | 45,97 | 1,36 | 3,04% | 45,97 | 45,97 | 45,97 | 0 |
05 Mar 2024 | 44,615 | -0,63 | -1,38% | 44,615 | 44,615 | 44,615 | 0 |
04 Mar 2024 | 45,24 | -1,29 | -2,77% | 45,71 | 45,71 | 45,24 | 16 |
01 Mar 2024 | 46,53 | 1,99 | 4,46% | 46,53 | 46,53 | 46,53 | 0 |
29 Fev 2024 | 44,545 | 0,65 | 1,47% | 44,545 | 44,545 | 44,545 | 0 |
28 Fev 2024 | 43,90 | -0,86 | -1,91% | 43,90 | 43,90 | 43,90 | 0 |
27 Fev 2024 | 44,755 | 1,01 | 2,31% | 44,755 | 44,755 | 44,755 | 0 |
26 Fev 2024 | 43,745 | 0,20 | 0,45% | 43,745 | 43,745 | 43,745 | 0 |
23 Fev 2024 | 43,55 | -0,86 | -1,93% | 43,55 | 43,55 | 43,55 | 0 |
22 Fev 2024 | 44,405 | 0,48 | 1,10% | 44,405 | 44,405 | 44,405 | 0 |
21 Fev 2024 | 43,92 | 0,36 | 0,81% | 43,92 | 43,92 | 43,92 | 0 |
20 Fev 2024 | 43,565 | -1,40 | -3,11% | 43,565 | 43,565 | 43,565 | 0 |
19 Fev 2024 | 44,965 | 0,33 | 0,73% | 44,965 | 44,965 | 44,965 | 0 |
16 Fev 2024 | 44,64 | -0,16 | -0,35% | 44,64 | 44,64 | 44,64 | 0 |
15 Fev 2024 | 44,795 | 0,23 | 0,53% | 44,795 | 44,795 | 44,795 | 0 |
14 Fev 2024 | 44,56 | -0,92 | -2,02% | 45,35 | 45,35 | 44,56 | 350 |
13 Fev 2024 | 45,48 | 0,91 | 2,05% | 45,50 | 45,50 | 45,48 | 300 |