Cotações Históricas LNN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 117,40 | 1,03 | 0,89% | 116,19 | 117,735 | 115,18 | 71.360 |
24 Abr 2024 | 116,37 | -2,59 | -2,18% | 118,11 | 119,27 | 116,16 | 87.032 |
23 Abr 2024 | 118,96 | 2,14 | 1,83% | 116,09 | 119,03 | 116,09 | 91.137 |
22 Abr 2024 | 116,82 | -0,55 | -0,47% | 118,02 | 118,02 | 116,085 | 107.395 |
19 Abr 2024 | 117,37 | 0,86 | 0,74% | 116,17 | 117,58 | 115,53 | 124.528 |
18 Abr 2024 | 116,51 | 3,70 | 3,28% | 113,03 | 116,97 | 112,67 | 125.561 |
17 Abr 2024 | 112,81 | -1,36 | -1,19% | 114,97 | 115,36 | 112,79 | 111.529 |
16 Abr 2024 | 114,17 | -0,57 | -0,50% | 114,13 | 116,035 | 113,22 | 81.883 |
15 Abr 2024 | 114,74 | 0,21 | 0,18% | 115,52 | 115,88 | 114,01 | 77.877 |
12 Abr 2024 | 114,53 | -0,69 | -0,60% | 114,57 | 115,82 | 114,02 | 78.312 |
11 Abr 2024 | 115,22 | 0,12 | 0,10% | 115,67 | 115,921 | 114,73 | 63.789 |
10 Abr 2024 | 115,10 | -3,51 | -2,96% | 116,01 | 116,16 | 114,22 | 106.600 |
09 Abr 2024 | 118,61 | -1,19 | -0,99% | 120,00 | 120,35 | 117,87 | 99.600 |
08 Abr 2024 | 119,80 | 3,55 | 3,05% | 116,50 | 120,03 | 115,78 | 121.484 |
05 Abr 2024 | 116,25 | 1,76 | 1,54% | 116,31 | 118,88 | 115,315 | 130.069 |
04 Abr 2024 | 114,49 | -0,86 | -0,75% | 112,55 | 118,885 | 110,09 | 251.010 |
03 Abr 2024 | 115,35 | 0,56 | 0,49% | 114,50 | 116,76 | 114,25 | 112.080 |
02 Abr 2024 | 114,79 | -0,84 | -0,73% | 115,27 | 115,27 | 113,01 | 102.638 |
01 Abr 2024 | 115,63 | -2,03 | -1,73% | 117,70 | 118,15 | 114,28 | 100.650 |
28 Mar 2024 | 117,66 | -0,45 | -0,38% | 118,58 | 120,035 | 117,52 | 85.959 |
27 Mar 2024 | 118,11 | 0,75 | 0,64% | 118,02 | 118,59 | 116,545 | 72.763 |
26 Mar 2024 | 117,36 | 1,99 | 1,72% | 116,12 | 117,37 | 115,41 | 86.209 |
25 Mar 2024 | 115,37 | 2,09 | 1,84% | 113,58 | 115,56 | 112,8513 | 65.008 |
22 Mar 2024 | 113,28 | -0,42 | -0,37% | 114,05 | 114,05 | 112,59 | 38.186 |
21 Mar 2024 | 113,70 | 0,30 | 0,26% | 114,46 | 115,09 | 113,08 | 85.072 |
20 Mar 2024 | 113,40 | 0,12 | 0,11% | 112,49 | 114,08 | 112,01 | 58.052 |
19 Mar 2024 | 113,28 | 1,07 | 0,95% | 111,52 | 113,475 | 111,52 | 51.552 |
18 Mar 2024 | 112,21 | -2,84 | -2,47% | 114,58 | 114,67 | 111,805 | 102.194 |
15 Mar 2024 | 115,05 | 1,74 | 1,54% | 113,01 | 115,41 | 113,01 | 346.773 |
14 Mar 2024 | 113,31 | -2,75 | -2,37% | 116,19 | 116,59 | 112,83 | 90.520 |
13 Mar 2024 | 116,06 | 2,07 | 1,82% | 114,43 | 117,22 | 114,43 | 65.532 |
12 Mar 2024 | 113,99 | -2,07 | -1,78% | 115,53 | 115,78 | 113,61 | 60.451 |
11 Mar 2024 | 116,06 | 1,09 | 0,95% | 115,28 | 116,78 | 114,93 | 88.020 |
08 Mar 2024 | 114,97 | -7,76 | -6,32% | 121,52 | 122,50 | 114,85 | 103.085 |
07 Mar 2024 | 122,73 | 2,81 | 2,34% | 120,63 | 123,255 | 120,63 | 56.570 |
06 Mar 2024 | 119,92 | -1,18 | -0,97% | 121,39 | 121,93 | 119,76 | 54.564 |
05 Mar 2024 | 121,10 | 0,61 | 0,51% | 119,82 | 121,895 | 119,82 | 62.250 |
04 Mar 2024 | 120,49 | -0,01 | -0,01% | 121,21 | 122,01 | 119,63 | 56.294 |
01 Mar 2024 | 120,50 | 1,19 | 1,00% | 119,30 | 122,14 | 117,00 | 119.101 |
29 Fev 2024 | 119,31 | -2,09 | -1,72% | 122,82 | 122,82 | 119,30 | 140.942 |
28 Fev 2024 | 121,40 | 1,78 | 1,49% | 118,37 | 121,52 | 118,37 | 57.002 |
27 Fev 2024 | 119,62 | -0,97 | -0,80% | 121,35 | 121,465 | 118,61 | 82.341 |
26 Fev 2024 | 120,59 | -1,23 | -1,01% | 120,93 | 121,52 | 119,765 | 54.452 |
23 Fev 2024 | 121,82 | 2,52 | 2,11% | 120,07 | 122,27 | 119,7925 | 68.036 |
22 Fev 2024 | 119,30 | -3,68 | -2,99% | 122,57 | 122,84 | 118,905 | 89.159 |
21 Fev 2024 | 122,98 | 0,19 | 0,15% | 122,81 | 123,56 | 121,00 | 105.741 |
20 Fev 2024 | 122,79 | -0,65 | -0,53% | 121,78 | 123,085 | 120,99 | 117.639 |
16 Fev 2024 | 123,44 | -2,29 | -1,82% | 125,00 | 126,71 | 123,33 | 54.730 |
15 Fev 2024 | 125,73 | -0,42 | -0,33% | 125,73 | 126,34 | 124,35 | 96.366 |
14 Fev 2024 | 126,15 | 1,25 | 1,00% | 126,81 | 126,81 | 124,28 | 46.979 |
13 Fev 2024 | 124,90 | -6,96 | -5,28% | 128,35 | 128,35 | 123,35 | 63.333 |
12 Fev 2024 | 131,86 | 1,35 | 1,03% | 130,26 | 132,775 | 130,26 | 51.027 |
09 Fev 2024 | 130,51 | 1,83 | 1,42% | 128,60 | 131,35 | 128,27 | 49.197 |
08 Fev 2024 | 128,68 | -0,13 | -0,10% | 128,38 | 129,71 | 128,14 | 109.063 |
07 Fev 2024 | 128,81 | 0,04 | 0,03% | 128,54 | 130,325 | 126,90 | 50.612 |
06 Fev 2024 | 128,77 | 0,68 | 0,53% | 128,79 | 129,94 | 128,31 | 35.759 |
05 Fev 2024 | 128,09 | -3,61 | -2,74% | 129,99 | 131,05 | 128,06 | 45.378 |
02 Fev 2024 | 131,70 | -0,46 | -0,35% | 130,41 | 132,03 | 129,68 | 48.340 |
01 Fev 2024 | 132,16 | 2,05 | 1,58% | 131,33 | 132,345 | 129,85 | 47.518 |
31 Jan 2024 | 130,11 | -3,97 | -2,96% | 134,44 | 134,44 | 130,10 | 61.383 |
30 Jan 2024 | 134,08 | 0,54 | 0,40% | 132,39 | 135,05 | 132,28 | 60.613 |
29 Jan 2024 | 133,54 | 0,19 | 0,14% | 133,57 | 134,185 | 131,77 | 48.882 |