Cotações Históricas LPLA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 2,2055 | -0,09 | -4,09% | 2,30 | 2,319 | 2,195 | 44.452 |
17 Mai 2024 | 2,2995 | 0,10 | 4,71% | 2,266 | 2,2995 | 2,20 | 34.099 |
16 Mai 2024 | 2,196 | -0,01 | -0,54% | 2,238 | 2,30 | 2,193 | 11.354 |
15 Mai 2024 | 2,208 | 0,10 | 4,62% | 2,191 | 2,208 | 2,156 | 13.014 |
14 Mai 2024 | 2,1105 | 0,12 | 6,16% | 2,001 | 2,1105 | 2,00 | 60.258 |
13 Mai 2024 | 1,988 | 0,03 | 1,74% | 1,977 | 2,01 | 1,975 | 18.474 |
10 Mai 2024 | 1,954 | 0,05 | 2,49% | 1,966 | 1,966 | 1,946 | 11.257 |
09 Mai 2024 | 1,9065 | 0,03 | 1,36% | 1,906 | 1,93 | 1,90 | 28.011 |
08 Mai 2024 | 1,881 | -0,02 | -0,92% | 1,90 | 1,90 | 1,868 | 22.443 |
07 Mai 2024 | 1,8985 | 0,10 | 5,68% | 1,819 | 1,90 | 1,819 | 3.035 |
03 Mai 2024 | 1,7965 | -0,01 | -0,44% | 1,843 | 1,843 | 1,7965 | 2.757 |
02 Mai 2024 | 1,8045 | -0,01 | -0,80% | 1,81 | 1,811 | 1,8045 | 8.995 |
01 Mai 2024 | 1,819 | 0,09 | 4,93% | 1,756 | 1,819 | 1,756 | 25.380 |
30 Abr 2024 | 1,7335 | -0,05 | -2,89% | 1,761 | 1,761 | 1,731 | 9.944 |
29 Abr 2024 | 1,785 | 0,13 | 7,76% | 1,652 | 1,787 | 1,652 | 48.976 |
26 Abr 2024 | 1,6565 | -0,01 | -0,33% | 1,689 | 1,689 | 1,6565 | 2.200 |
25 Abr 2024 | 1,662 | 0,04 | 2,25% | 1,639 | 1,662 | 1,60 | 57.214 |
24 Abr 2024 | 1,6255 | -0,04 | -2,14% | 1,682 | 1,682 | 1,6255 | 42.025 |
23 Abr 2024 | 1,661 | -0,02 | -1,45% | 1,654 | 1,661 | 1,624 | 47.560 |
22 Abr 2024 | 1,6855 | -0,05 | -2,71% | 1,70 | 1,711 | 1,684 | 33.255 |
19 Abr 2024 | 1,7325 | -0,07 | -3,70% | 1,72 | 1,741 | 1,707 | 21.803 |
18 Abr 2024 | 1,799 | 0,00 | -0,11% | 1,78 | 1,803 | 1,757 | 17.917 |
17 Abr 2024 | 1,801 | -0,07 | -3,66% | 1,80 | 1,812 | 1,794 | 11.804 |
16 Abr 2024 | 1,8695 | 0,00 | 0,24% | 1,869 | 1,877 | 1,846 | 5.868 |
15 Abr 2024 | 1,865 | -0,13 | -6,38% | 1,907 | 1,921 | 1,854 | 75.524 |
12 Abr 2024 | 1,992 | 0,10 | 5,26% | 1,986 | 2,01 | 1,961 | 47.906 |
11 Abr 2024 | 1,8925 | 0,05 | 2,44% | 1,878 | 1,91 | 1,878 | 7.208 |
10 Abr 2024 | 1,8475 | -0,04 | -1,89% | 1,931 | 1,935 | 1,842 | 90.669 |
09 Abr 2024 | 1,883 | 0,01 | 0,59% | 1,906 | 1,95 | 1,883 | 53.335 |
08 Abr 2024 | 1,872 | 0,15 | 8,71% | 1,76 | 1,872 | 1,759 | 106.490 |
05 Abr 2024 | 1,722 | -0,07 | -3,93% | 1,718 | 1,726 | 1,69 | 39.471 |
04 Abr 2024 | 1,7925 | 0,03 | 1,96% | 1,776 | 1,7925 | 1,771 | 18.432 |
03 Abr 2024 | 1,758 | 0,05 | 3,17% | 1,689 | 1,758 | 1,683 | 72.686 |
02 Abr 2024 | 1,704 | 0,04 | 2,53% | 1,683 | 1,727 | 1,683 | 90.479 |
28 Mar 2024 | 1,662 | 0,05 | 3,13% | 1,61 | 1,662 | 1,61 | 79.915 |
27 Mar 2024 | 1,6115 | -0,04 | -2,54% | 1,619 | 1,63 | 1,611 | 66.956 |
26 Mar 2024 | 1,6535 | 0,00 | -0,12% | 1,6535 | 1,6535 | 1,6535 | 0 |
25 Mar 2024 | 1,6555 | 0,05 | 2,89% | 1,629 | 1,665 | 1,629 | 36.279 |
22 Mar 2024 | 1,609 | -0,06 | -3,33% | 1,64 | 1,64 | 1,609 | 10.840 |
21 Mar 2024 | 1,6645 | 0,05 | 3,32% | 1,675 | 1,691 | 1,66 | 41.609 |
20 Mar 2024 | 1,611 | 0,00 | -0,22% | 1,61 | 1,611 | 1,61 | 3.125 |
19 Mar 2024 | 1,6145 | -0,07 | -4,21% | 1,644 | 1,644 | 1,604 | 82.034 |
18 Mar 2024 | 1,6855 | -0,10 | -5,57% | 1,713 | 1,736 | 1,6855 | 49.039 |
15 Mar 2024 | 1,785 | 0,05 | 2,79% | 1,763 | 1,822 | 1,761 | 32.118 |
14 Mar 2024 | 1,7365 | -0,04 | -2,42% | 1,76 | 1,76 | 1,728 | 4.467 |
13 Mar 2024 | 1,7795 | 0,07 | 3,97% | 1,761 | 1,7795 | 1,761 | 34.366 |
12 Mar 2024 | 1,7115 | -0,06 | -3,20% | 1,728 | 1,728 | 1,673 | 22.890 |
11 Mar 2024 | 1,768 | 0,11 | 6,47% | 1,744 | 1,768 | 1,744 | 55.032 |
08 Mar 2024 | 1,6605 | -0,05 | -2,92% | 1,71 | 1,71 | 1,6605 | 11.019 |
07 Mar 2024 | 1,7105 | 0,05 | 2,98% | 1,672 | 1,715 | 1,672 | 291.169 |
06 Mar 2024 | 1,661 | 0,09 | 5,96% | 1,595 | 1,661 | 1,595 | 52.673 |
05 Mar 2024 | 1,5675 | -0,07 | -4,25% | 1,614 | 1,614 | 1,5675 | 23.470 |
04 Mar 2024 | 1,637 | 0,06 | 3,80% | 1,605 | 1,637 | 1,605 | 14.065 |
01 Mar 2024 | 1,577 | 0,01 | 0,70% | 1,549 | 1,577 | 1,53 | 21.781 |
29 Fev 2024 | 1,566 | 0,01 | 0,55% | 1,577 | 1,584 | 1,566 | 5.627 |
28 Fev 2024 | 1,5575 | -0,06 | -3,62% | 1,561 | 1,561 | 1,554 | 16.612 |
27 Fev 2024 | 1,616 | 0,06 | 4,12% | 1,602 | 1,619 | 1,602 | 32.394 |
26 Fev 2024 | 1,552 | -0,09 | -5,74% | 1,579 | 1,579 | 1,552 | 15.953 |
23 Fev 2024 | 1,6465 | 0,00 | -0,24% | 1,625 | 1,6465 | 1,614 | 7.123 |
22 Fev 2024 | 1,6505 | 0,07 | 4,53% | 1,615 | 1,653 | 1,606 | 9.275 |
21 Fev 2024 | 1,579 | -0,10 | -5,79% | 1,655 | 1,655 | 1,579 | 21.386 |