Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas LRCX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 894,64 | 10,52 | 1,19% | 908,10 | 908,66 | 889,04 | 1.167.793 |
| 25 Jul 2024 | 884,12 | -25,75 | -2,83% | 910,63 | 917,66 | 881,96 | 1.859.871 |
| 24 Jul 2024 | 909,87 | -49,82 | -5,19% | 949,46 | 950,095 | 908,79 | 1.298.313 |
| 23 Jul 2024 | 959,69 | -18,87 | -1,93% | 963,76 | 977,275 | 956,01 | 670.433 |
| 22 Jul 2024 | 978,56 | 61,45 | 6,70% | 945,00 | 981,23 | 930,775 | 860.841 |
| 19 Jul 2024 | 917,11 | -35,49 | -3,73% | 951,0625 | 967,00 | 915,7333 | 1.359.833 |
| 18 Jul 2024 | 952,60 | -15,08 | -1,56% | 984,40 | 984,40 | 935,3567 | 1.619.328 |
| 17 Jul 2024 | 967,68 | -108,31 | -10,07% | 1.018,80 | 1.018,80 | 967,19 | 2.032.768 |
| 16 Jul 2024 | 1.075,99 | 6,88 | 0,64% | 1.075,6199 | 1.082,34 | 1.062,82 | 628.153 |
| 15 Jul 2024 | 1.069,1099 | -0,71 | -0,07% | 1.069,81 | 1.081,91 | 1.062,59 | 791.250 |
| 12 Jul 2024 | 1.069,82 | 9,88 | 0,93% | 1.056,99 | 1.093,40 | 1.052,52 | 945.878 |
| 11 Jul 2024 | 1.059,94 | -67,36 | -5,98% | 1.129,77 | 1.129,78 | 1.059,49 | 1.336.178 |
| 10 Jul 2024 | 1.127,30 | 14,75 | 1,33% | 1.116,07 | 1.129,50 | 1.106,75 | 774.073 |
| 09 Jul 2024 | 1.112,55 | 10,94 | 0,99% | 1.106,10 | 1.118,6787 | 1.100,24 | 624.248 |
| 08 Jul 2024 | 1.101,6099 | 13,81 | 1,27% | 1.088,39 | 1.105,8599 | 1.085,24 | 725.933 |
| 05 Jul 2024 | 1.087,80 | 5,06 | 0,47% | 1.090,3599 | 1.094,4697 | 1.075,076 | 559.552 |
| 03 Jul 2024 | 1.082,74 | 9,92 | 0,92% | 1.070,00 | 1.091,19 | 1.060,91 | 430.773 |
| 02 Jul 2024 | 1.072,82 | 12,19 | 1,15% | 1.048,92 | 1.073,42 | 1.046,54 | 550.452 |
| 01 Jul 2024 | 1.060,63 | -4,22 | -0,40% | 1.065,00 | 1.071,92 | 1.040,50 | 613.596 |
| 28 Jun 2024 | 1.064,85 | 9,02 | 0,85% | 1.065,05 | 1.086,70 | 1.052,975 | 1.222.765 |
| 27 Jun 2024 | 1.055,83 | 0,07 | 0,01% | 1.076,25 | 1.084,755 | 1.048,05 | 914.629 |
| 26 Jun 2024 | 1.055,76 | 2,86 | 0,27% | 1.053,60 | 1.069,1199 | 1.042,2743 | 876.986 |
| 25 Jun 2024 | 1.052,90 | 28,48 | 2,78% | 1.024,74 | 1.054,52 | 1.012,45 | 932.062 |
| 24 Jun 2024 | 1.024,42 | -25,93 | -2,47% | 1.047,92 | 1.057,035 | 1.022,07 | 1.036.968 |
| 21 Jun 2024 | 1.050,35 | -10,96 | -1,03% | 1.059,97 | 1.064,57 | 1.038,71 | 1.697.693 |
| 20 Jun 2024 | 1.061,31 | -28,27 | -2,59% | 1.091,00 | 1.093,39 | 1.050,22 | 1.448.183 |
| 18 Jun 2024 | 1.089,58 | 17,88 | 1,67% | 1.071,01 | 1.101,81 | 1.068,645 | 1.191.529 |
| 17 Jun 2024 | 1.071,70 | 35,72 | 3,45% | 1.030,00 | 1.073,39 | 1.030,00 | 1.048.361 |
| 14 Jun 2024 | 1.035,98 | -2,52 | -0,24% | 1.025,00 | 1.042,07 | 1.023,05 | 620.188 |
| 13 Jun 2024 | 1.038,50 | 0,87 | 0,08% | 1.027,17 | 1.044,80 | 1.021,94 | 957.803 |
| 12 Jun 2024 | 1.037,63 | 37,88 | 3,79% | 1.011,36 | 1.040,90 | 1.009,60 | 1.480.443 |
| 11 Jun 2024 | 999,75 | -3,32 | -0,33% | 999,04 | 1.001,00 | 979,545 | 712.076 |
| 10 Jun 2024 | 1.003,07 | 40,35 | 4,19% | 955,25 | 1.008,50 | 955,02 | 1.058.262 |
| 07 Jun 2024 | 962,72 | 0,53 | 0,06% | 972,26 | 972,26 | 955,46 | 574.740 |
| 06 Jun 2024 | 962,19 | -9,53 | -0,98% | 962,02 | 974,29 | 954,26 | 803.856 |
| 05 Jun 2024 | 971,72 | 48,99 | 5,31% | 948,84 | 972,5577 | 947,21 | 1.165.545 |
| 04 Jun 2024 | 922,73 | -12,90 | -1,38% | 932,02 | 936,97 | 910,26 | 666.972 |
| 03 Jun 2024 | 935,63 | 3,19 | 0,34% | 946,97 | 952,39 | 912,4199 | 680.242 |
| 31 Mai 2024 | 932,44 | -18,26 | -1,92% | 948,73 | 949,72 | 903,15 | 1.560.537 |
| 30 Mai 2024 | 950,70 | -2,54 | -0,27% | 952,00 | 961,18 | 941,465 | 1.057.693 |
| 29 Mai 2024 | 953,24 | -18,02 | -1,86% | 957,53 | 960,842 | 952,02 | 877.752 |
| 28 Mai 2024 | 971,26 | 0,69 | 0,07% | 975,00 | 975,7199 | 958,59 | 975.644 |
| 24 Mai 2024 | 970,57 | 12,44 | 1,30% | 964,08 | 982,54 | 961,99 | 718.807 |
| 23 Mai 2024 | 958,13 | -7,64 | -0,79% | 993,01 | 993,01 | 952,45 | 986.222 |
| 22 Mai 2024 | 965,77 | 1,77 | 0,18% | 971,23 | 972,88 | 949,35 | 892.735 |
| 21 Mai 2024 | 964,00 | 21,96 | 2,33% | 970,00 | 972,60 | 941,83 | 1.421.987 |
| 20 Mai 2024 | 942,04 | 29,97 | 3,29% | 914,39 | 950,00 | 913,53 | 664.727 |
| 17 Mai 2024 | 912,07 | -30,83 | -3,27% | 952,43 | 954,8508 | 905,82 | 910.109 |
| 16 Mai 2024 | 942,90 | -4,85 | -0,51% | 950,05 | 955,07 | 942,50 | 812.446 |
| 15 Mai 2024 | 947,75 | 35,21 | 3,86% | 924,40 | 948,44 | 917,12 | 713.255 |
| 14 Mai 2024 | 912,54 | 8,75 | 0,97% | 899,00 | 913,93 | 896,52 | 574.795 |
| 13 Mai 2024 | 903,79 | -11,63 | -1,27% | 920,66 | 920,66 | 902,45 | 739.059 |
| 10 Mai 2024 | 915,42 | 7,88 | 0,87% | 915,31 | 931,20 | 912,24 | 509.963 |
| 09 Mai 2024 | 907,54 | -5,74 | -0,63% | 917,02 | 917,02 | 900,96 | 576.497 |
| 08 Mai 2024 | 913,28 | -1,63 | -0,18% | 903,17 | 914,00 | 899,00 | 553.963 |
| 07 Mai 2024 | 914,91 | -9,63 | -1,04% | 927,61 | 930,00 | 913,34 | 674.633 |
| 06 Mai 2024 | 924,54 | 16,01 | 1,76% | 915,28 | 925,4609 | 910,57 | 754.574 |
| 03 Mai 2024 | 908,53 | 24,85 | 2,81% | 898,74 | 912,615 | 895,545 | 875.322 |
| 02 Mai 2024 | 883,68 | 15,58 | 1,79% | 882,55 | 885,18 | 862,085 | 724.352 |
| 01 Mai 2024 | 868,10 | -26,31 | -2,94% | 883,08 | 899,895 | 863,95 | 1.187.488 |
| 30 Abr 2024 | 894,41 | -34,40 | -3,70% | 923,86 | 934,53 | 893,93 | 973.202 |
| 29 Abr 2024 | 928,81 | 3,44 | 0,37% | 924,98 | 930,28 | 915,10 | 902.202 |
