Cotações Históricas LMBS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 48,2149 | 0,10 | 0,20% | 48,2028 | 48,241 | 48,184 | 0 |
06 Jun 2024 | 48,1188 | 0,07 | 0,15% | 48,1512 | 48,1542 | 48,107 | 0 |
05 Jun 2024 | 48,0477 | 0,09 | 0,20% | 48,0447 | 48,1155 | 48,0242 | 0 |
04 Jun 2024 | 47,9531 | 0,08 | 0,16% | 47,9612 | 47,9697 | 47,9196 | 0 |
03 Jun 2024 | 47,8761 | 0,04 | 0,08% | 47,903 | 47,9078 | 47,8168 | 0 |
31 Mai 2024 | 47,8377 | 0,09 | 0,18% | 47,8086 | 47,8377 | 47,8085 | 0 |
30 Mai 2024 | 47,7501 | -0,13 | -0,28% | 47,749 | 47,7705 | 47,7276 | 0 |
29 Mai 2024 | 47,8835 | -0,03 | -0,07% | 47,8435 | 47,8837 | 47,8288 | 0 |
28 Mai 2024 | 47,9154 | 0,08 | 0,17% | 47,8798 | 134.217.727,00 | 47,8719 | 0 |
24 Mai 2024 | 47,8337 | -0,07 | -0,14% | 47,844 | 47,8474 | 47,8144 | 0 |
23 Mai 2024 | 47,9004 | -0,04 | -0,09% | 47,9119 | 47,9642 | 47,8964 | 0 |
22 Mai 2024 | 47,9416 | -0,14 | -0,30% | 47,9721 | 47,9721 | 47,9333 | 0 |
21 Mai 2024 | 48,0862 | -0,02 | -0,05% | 48,0571 | 48,0891 | 48,0484 | 0 |
20 Mai 2024 | 48,108 | -0,06 | -0,12% | 48,134 | 48,1395 | 48,1043 | 0 |
17 Mai 2024 | 48,165 | -0,03 | -0,06% | 48,1684 | 48,1906 | 48,1591 | 0 |
16 Mai 2024 | 48,1937 | 0,12 | 0,26% | 48,2109 | 48,2264 | 48,1911 | 0 |
15 Mai 2024 | 48,0692 | 0,07 | 0,14% | 48,0721 | 48,0976 | 48,0397 | 0 |
14 Mai 2024 | 48,0041 | 0,04 | 0,08% | 47,9632 | 48,0299 | 47,9632 | 0 |
13 Mai 2024 | 47,9643 | -0,07 | -0,14% | 47,9598 | 47,9947 | 47,9474 | 0 |
10 Mai 2024 | 48,0294 | 0,09 | 0,18% | 48,0256 | 48,0379 | 48,0077 | 0 |
09 Mai 2024 | 47,9429 | -0,05 | -0,10% | 47,9734 | 47,9778 | 47,9264 | 0 |
08 Mai 2024 | 47,9913 | 0,08 | 0,17% | 47,9985 | 48,0026 | 47,9699 | 0 |
07 Mai 2024 | 47,9081 | -0,01 | -0,02% | 47,8902 | 47,9234 | 47,8745 | 0 |
06 Mai 2024 | 47,9189 | 0,11 | 0,24% | 47,9422 | 47,9688 | 47,9065 | 0 |
03 Mai 2024 | 47,8062 | 0,11 | 0,23% | 47,818 | 47,8631 | 47,7949 | 0 |
02 Mai 2024 | 47,696 | 0,16 | 0,34% | 47,7374 | 47,747 | 47,6884 | 0 |
01 Mai 2024 | 47,5326 | -0,13 | -0,27% | 47,5299 | 47,5714 | 47,4888 | 0 |
30 Abr 2024 | 47,6631 | 0,07 | 0,15% | 47,6669 | 47,687 | 47,6497 | 0 |
29 Abr 2024 | 47,5939 | 0,04 | 0,07% | 47,6225 | 47,6312 | 47,5874 | 0 |
26 Abr 2024 | 47,5587 | -0,06 | -0,14% | 47,5349 | 47,5641 | 47,5085 | 0 |
25 Abr 2024 | 47,6237 | -0,07 | -0,14% | 47,6333 | 47,6386 | 47,594 | 0 |
24 Abr 2024 | 47,6923 | -0,08 | -0,18% | 47,6522 | 47,6981 | 47,638 | 0 |
23 Abr 2024 | 47,7759 | 0,02 | 0,04% | 47,7506 | 47,7944 | 47,6793 | 0 |
22 Abr 2024 | 47,756 | 0,09 | 0,19% | 47,737 | 47,7727 | 47,7346 | 0 |
19 Abr 2024 | 47,6651 | -0,12 | -0,26% | 47,6571 | 47,6811 | 47,6455 | 0 |
18 Abr 2024 | 47,7869 | 0,12 | 0,26% | 47,7956 | 47,8137 | 47,7565 | 0 |
17 Abr 2024 | 47,6626 | -0,05 | -0,11% | 47,6294 | 47,6762 | 47,6226 | 0 |
16 Abr 2024 | 47,7129 | -0,15 | -0,32% | 47,7401 | 47,7582 | 47,6785 | 0 |
15 Abr 2024 | 47,8674 | 0,16 | 0,34% | 47,8557 | 47,888 | 47,8158 | 0 |
12 Abr 2024 | 47,7032 | -0,04 | -0,08% | 47,7228 | 47,7384 | 47,6827 | 0 |
11 Abr 2024 | 47,7425 | -0,30 | -0,62% | 47,7221 | 47,7835 | 47,7139 | 0 |
10 Abr 2024 | 48,0382 | 0,07 | 0,16% | 48,0492 | 48,0822 | 48,0071 | 0 |
09 Abr 2024 | 47,9636 | -0,06 | -0,12% | 47,9698 | 47,9804 | 47,9481 | 0 |
08 Abr 2024 | 48,0222 | -0,13 | -0,27% | 48,0328 | 48,0374 | 47,9978 | 0 |
05 Abr 2024 | 48,1505 | 0,07 | 0,14% | 48,1916 | 48,2082 | 48,1471 | 0 |
04 Abr 2024 | 48,0847 | 0,01 | 0,02% | 48,088 | 48,0988 | 48,0531 | 0 |
03 Abr 2024 | 48,0763 | -0,03 | -0,07% | 48,083 | 48,0914 | 48,0305 | 0 |
02 Abr 2024 | 48,1077 | -0,13 | -0,28% | 48,0834 | 48,1093 | 48,0608 | 0 |
01 Abr 2024 | 48,2418 | 0,08 | 0,16% | 48,2063 | 48,244 | 48,1928 | 0 |
28 Mar 2024 | 48,1647 | 0,00 | 0,00% | 48,214 | 48,2261 | 48,1618 | 0 |
27 Mar 2024 | 48,1652 | 0,01 | 0,03% | 48,1903 | 48,1932 | 48,1522 | 0 |
26 Mar 2024 | 48,1506 | -0,06 | -0,13% | 48,1586 | 48,1843 | 48,1471 | 0 |
25 Mar 2024 | 48,2116 | 0,14 | 0,30% | 48,1822 | 48,2166 | 48,1705 | 0 |
22 Mar 2024 | 48,0679 | -0,20 | -0,42% | 48,0669 | 48,0738 | 48,048 | 0 |
21 Mar 2024 | 48,2709 | 0,04 | 0,08% | 48,2909 | 48,3109 | 48,2655 | 0 |
20 Mar 2024 | 48,2311 | 0,04 | 0,08% | 48,1804 | 48,2696 | 48,1537 | 0 |
19 Mar 2024 | 48,1907 | -0,01 | -0,01% | 48,1628 | 48,1923 | 48,1458 | 0 |
18 Mar 2024 | 48,1969 | 0,08 | 0,18% | 48,1884 | 48,197 | 48,1674 | 0 |
15 Mar 2024 | 48,1121 | -0,18 | -0,38% | 48,1151 | 48,1283 | 48,0959 | 0 |
14 Mar 2024 | 48,2941 | 0,03 | 0,05% | 48,2649 | 48,295 | 48,2616 | 0 |
13 Mar 2024 | 48,2686 | -0,07 | -0,14% | 48,2486 | 48,2783 | 48,2333 | 0 |
12 Mar 2024 | 48,3378 | -0,01 | -0,03% | 48,3329 | 48,3526 | 48,3083 | 0 |
11 Mar 2024 | 48,3505 | 0,02 | 0,04% | 48,3351 | 48,3556 | 48,3173 | 0 |