Cotações Históricas LEGR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mai 2024 | 44,0249 | -0,01 | -0,03% | 44,1098 | 2.400.002,00 | 0,35 | 0 |
24 Mai 2024 | 44,0393 | -0,02 | -0,04% | 43,9439 | 44,0924 | 43,9158 | 0 |
23 Mai 2024 | 44,0566 | -0,28 | -0,64% | 44,3415 | 44,4831 | 43,9769 | 0 |
22 Mai 2024 | 44,339 | -0,17 | -0,39% | 44,457 | 44,5049 | 44,2513 | 0 |
21 Mai 2024 | 44,5138 | -0,16 | -0,35% | 44,5239 | 44,5547 | 44,4055 | 0 |
20 Mai 2024 | 44,6716 | -0,02 | -0,05% | 44,7233 | 44,8086 | 44,6431 | 0 |
17 Mai 2024 | 44,693 | 0,12 | 0,27% | 44,557 | 44,7218 | 44,5428 | 0 |
16 Mai 2024 | 44,5718 | 0,28 | 0,64% | 44,4643 | 44,6557 | 44,4548 | 0 |
15 Mai 2024 | 44,2897 | 0,33 | 0,75% | 44,0673 | 44,2933 | 44,0486 | 0 |
14 Mai 2024 | 43,9615 | 0,10 | 0,24% | 43,805 | 43,9741 | 43,7915 | 0 |
13 Mai 2024 | 43,8579 | 0,18 | 0,41% | 43,7186 | 44,0024 | 43,7183 | 0 |
10 Mai 2024 | 43,6784 | 0,26 | 0,60% | 43,6613 | 43,8169 | 43,647 | 0 |
09 Mai 2024 | 43,4182 | 0,14 | 0,32% | 43,3396 | 43,4263 | 43,254 | 0 |
08 Mai 2024 | 43,2779 | -0,05 | -0,13% | 43,2772 | 43,2942 | 43,1218 | 0 |
07 Mai 2024 | 43,3325 | 0,20 | 0,46% | 43,3904 | 43,4564 | 43,3077 | 0 |
06 Mai 2024 | 43,1324 | 0,35 | 0,82% | 42,9421 | 43,1324 | 42,9206 | 0 |
03 Mai 2024 | 42,7818 | 0,32 | 0,74% | 42,6756 | 42,8423 | 42,6246 | 0 |
02 Mai 2024 | 42,4667 | 0,43 | 1,03% | 42,0738 | 42,5105 | 42,0582 | 0 |
01 Mai 2024 | 42,0346 | -0,04 | -0,11% | 42,0833 | 42,3705 | 41,9667 | 0 |
30 Abr 2024 | 42,0792 | -0,51 | -1,19% | 42,4694 | 42,4913 | 42,0786 | 0 |
29 Abr 2024 | 42,5873 | 0,31 | 0,73% | 42,4332 | 42,6342 | 42,4272 | 0 |
26 Abr 2024 | 42,2771 | 0,20 | 0,47% | 42,1248 | 42,3209 | 42,1092 | 0 |
25 Abr 2024 | 42,0775 | -0,04 | -0,09% | 42,0653 | 42,1319 | 41,7085 | 0 |
24 Abr 2024 | 42,1174 | 0,08 | 0,19% | 42,0909 | 42,2568 | 41,9855 | 0 |
23 Abr 2024 | 42,0396 | 0,42 | 1,00% | 41,7639 | 42,0693 | 41,7568 | 0 |
22 Abr 2024 | 41,6227 | 0,41 | 1,01% | 41,3198 | 41,719 | 41,3072 | 0 |
19 Abr 2024 | 41,2085 | -0,10 | -0,25% | 41,2508 | 41,3534 | 41,1389 | 0 |
18 Abr 2024 | 41,3116 | 0,04 | 0,09% | 41,3523 | 41,5448 | 41,2514 | 0 |
17 Abr 2024 | 41,2753 | 0,00 | -0,01% | 41,4049 | 41,5857 | 41,2032 | 0 |
16 Abr 2024 | 41,2794 | -0,36 | -0,87% | 41,4112 | 41,4236 | 41,1922 | 0 |
15 Abr 2024 | 41,6437 | -0,31 | -0,73% | 41,9996 | 42,2375 | 41,5841 | 0 |
12 Abr 2024 | 41,951 | -0,73 | -1,70% | 42,4877 | 42,5059 | 41,9003 | 0 |
11 Abr 2024 | 42,676 | -0,02 | -0,06% | 42,6483 | 42,725 | 42,3575 | 0 |
10 Abr 2024 | 42,7005 | -0,36 | -0,83% | 42,9697 | 42,9697 | 42,5769 | 0 |
09 Abr 2024 | 43,0597 | 0,04 | 0,09% | 43,0746 | 43,2263 | 42,8522 | 0 |
08 Abr 2024 | 43,0207 | 0,13 | 0,30% | 42,9807 | 43,1407 | 42,9807 | 0 |
05 Abr 2024 | 42,8917 | -0,04 | -0,09% | 42,7398 | 42,9778 | 42,6721 | 0 |
04 Abr 2024 | 42,9301 | -0,10 | -0,22% | 43,1811 | 43,4561 | 42,9155 | 0 |
03 Abr 2024 | 43,0267 | 0,10 | 0,22% | 42,9156 | 43,079 | 42,8555 | 0 |
02 Abr 2024 | 42,9317 | -0,05 | -0,12% | 43,051 | 43,0529 | 42,8339 | 0 |
01 Abr 2024 | 42,9852 | -0,07 | -0,17% | 43,0565 | 43,1471 | 42,9305 | 0 |
28 Mar 2024 | 43,0598 | 0,01 | 0,02% | 43,0242 | 43,1249 | 43,0116 | 0 |
27 Mar 2024 | 43,0518 | 0,24 | 0,56% | 42,8208 | 43,0527 | 42,8136 | 0 |
26 Mar 2024 | 42,8128 | 0,07 | 0,16% | 42,8544 | 42,9432 | 42,8103 | 0 |
25 Mar 2024 | 42,7438 | 0,00 | 0,01% | 42,7118 | 42,8334 | 42,6704 | 0 |
22 Mar 2024 | 42,7406 | -0,27 | -0,63% | 42,9452 | 42,9526 | 42,7174 | 0 |
21 Mar 2024 | 43,0115 | 0,06 | 0,15% | 43,0171 | 43,2028 | 42,9947 | 0 |
20 Mar 2024 | 42,9483 | 0,35 | 0,82% | 42,601 | 42,9648 | 42,5832 | 0 |
19 Mar 2024 | 42,6004 | -0,07 | -0,15% | 42,5981 | 42,6177 | 42,4251 | 0 |
18 Mar 2024 | 42,6658 | 0,09 | 0,21% | 42,602 | 42,7758 | 42,6001 | 0 |
15 Mar 2024 | 42,5756 | -0,11 | -0,26% | 42,6654 | 42,7281 | 42,5495 | 0 |
14 Mar 2024 | 42,6884 | -0,40 | -0,93% | 43,01 | 43,0324 | 42,5535 | 0 |
13 Mar 2024 | 43,0891 | -0,11 | -0,24% | 43,1814 | 43,1949 | 43,0429 | 0 |
12 Mar 2024 | 43,1945 | 0,58 | 1,35% | 42,7797 | 43,2068 | 42,7591 | 0 |
11 Mar 2024 | 42,6174 | -0,15 | -0,36% | 42,6669 | 42,6782 | 42,4843 | 0 |
08 Mar 2024 | 42,7714 | -0,10 | -0,22% | 42,9765 | 43,1857 | 42,725 | 0 |
07 Mar 2024 | 42,8665 | 0,40 | 0,94% | 42,5849 | 42,9108 | 42,5808 | 0 |
06 Mar 2024 | 42,4693 | 0,45 | 1,07% | 42,1834 | 42,6045 | 42,1814 | 0 |
05 Mar 2024 | 42,0191 | -0,31 | -0,73% | 42,233 | 42,2467 | 41,9171 | 0 |
04 Mar 2024 | 42,3301 | 0,07 | 0,17% | 42,2773 | 42,4526 | 42,2577 | 0 |
01 Mar 2024 | 42,257 | 0,34 | 0,81% | 41,9912 | 42,3025 | 41,9892 | 0 |
29 Fev 2024 | 41,9194 | 0,14 | 0,34% | 41,7891 | 41,9811 | 41,7599 | 0 |