Cotações Históricas LUV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 27,23 | -0,85 | -3,03% | 28,08 | 28,13 | 27,03 | 13.131.518 |
25 Jul 2024 | 28,08 | 1,47 | 5,52% | 25,94 | 28,5662 | 25,88 | 20.213.521 |
24 Jul 2024 | 26,61 | -0,57 | -2,10% | 27,1101 | 27,25 | 26,475 | 9.680.143 |
23 Jul 2024 | 27,18 | -0,50 | -1,79% | 27,75 | 27,80 | 26,85 | 10.143.419 |
22 Jul 2024 | 27,675 | 0,50 | 1,82% | 27,01 | 27,725 | 26,81 | 4.161.965 |
19 Jul 2024 | 27,18 | -0,23 | -0,84% | 27,0657 | 27,39 | 26,70 | 6.415.432 |
18 Jul 2024 | 27,41 | -0,91 | -3,21% | 27,98 | 28,56 | 27,33 | 8.291.726 |
17 Jul 2024 | 28,32 | -0,39 | -1,36% | 28,29 | 28,70 | 28,195 | 8.241.832 |
16 Jul 2024 | 28,71 | 1,00 | 3,61% | 27,84 | 28,83 | 27,71 | 9.485.556 |
15 Jul 2024 | 27,71 | 0,18 | 0,65% | 27,73 | 27,875 | 27,21 | 6.906.734 |
12 Jul 2024 | 27,53 | 0,56 | 2,08% | 26,93 | 27,80 | 26,90 | 16.400.511 |
11 Jul 2024 | 26,97 | -0,66 | -2,39% | 27,00 | 27,10 | 26,40 | 17.963.368 |
10 Jul 2024 | 27,63 | 0,16 | 0,58% | 27,73 | 27,84 | 27,38 | 12.548.099 |
09 Jul 2024 | 27,47 | 0,12 | 0,44% | 27,35 | 27,71 | 27,165 | 7.614.258 |
08 Jul 2024 | 27,35 | 0,41 | 1,52% | 27,06 | 27,47 | 26,98 | 8.222.981 |
05 Jul 2024 | 26,94 | -1,64 | -5,74% | 28,30 | 28,55 | 26,94 | 16.595.830 |
03 Jul 2024 | 28,58 | 0,29 | 1,03% | 28,50 | 28,80 | 28,295 | 8.222.094 |
02 Jul 2024 | 28,29 | 0,18 | 0,64% | 28,16 | 28,39 | 27,91 | 7.005.972 |
01 Jul 2024 | 28,11 | -0,50 | -1,75% | 28,64 | 28,78 | 27,73 | 7.969.762 |
28 Jun 2024 | 28,61 | 0,14 | 0,49% | 28,50 | 28,70 | 28,10 | 10.739.969 |
27 Jun 2024 | 28,47 | 0,02 | 0,07% | 28,21 | 28,52 | 27,98 | 14.297.321 |
26 Jun 2024 | 28,45 | -0,06 | -0,21% | 27,54 | 28,715 | 27,23 | 11.380.330 |
25 Jun 2024 | 28,51 | 0,02 | 0,07% | 28,57 | 28,76 | 28,35 | 7.214.015 |
24 Jun 2024 | 28,49 | 0,13 | 0,46% | 28,39 | 28,96 | 28,2723 | 8.090.981 |
21 Jun 2024 | 28,36 | 0,30 | 1,07% | 28,11 | 28,55 | 27,83 | 9.075.531 |
20 Jun 2024 | 28,06 | -0,37 | -1,30% | 28,27 | 28,395 | 28,06 | 5.458.182 |
18 Jun 2024 | 28,43 | -0,34 | -1,18% | 28,59 | 28,81 | 28,28 | 6.029.025 |
17 Jun 2024 | 28,77 | 0,39 | 1,37% | 28,34 | 28,78 | 28,15 | 5.923.208 |
14 Jun 2024 | 28,38 | -0,03 | -0,11% | 28,28 | 28,4375 | 27,75 | 9.986.537 |
13 Jun 2024 | 28,41 | -0,03 | -0,11% | 28,38 | 28,74 | 27,83 | 7.345.400 |
12 Jun 2024 | 28,44 | 0,39 | 1,39% | 28,31 | 28,77 | 28,08 | 9.251.068 |
11 Jun 2024 | 28,05 | -1,65 | -5,56% | 29,50 | 29,60 | 28,01 | 12.589.783 |
10 Jun 2024 | 29,70 | 1,95 | 7,03% | 29,60 | 30,35 | 29,35 | 33.773.772 |
07 Jun 2024 | 27,75 | -0,10 | -0,36% | 27,75 | 27,93 | 27,44 | 7.037.216 |
06 Jun 2024 | 27,85 | -0,61 | -2,14% | 28,48 | 28,72 | 27,78 | 10.698.538 |
05 Jun 2024 | 28,46 | 0,66 | 2,37% | 27,83 | 28,49 | 27,52 | 8.991.430 |
04 Jun 2024 | 27,80 | 0,11 | 0,40% | 27,59 | 28,24 | 27,59 | 7.393.916 |
03 Jun 2024 | 27,69 | 0,85 | 3,17% | 27,26 | 28,30 | 27,00 | 10.036.474 |
31 Mai 2024 | 26,84 | 0,73 | 2,80% | 26,33 | 26,975 | 26,06 | 8.236.701 |
30 Mai 2024 | 26,11 | 0,60 | 2,35% | 25,70 | 26,16 | 25,4202 | 10.579.456 |
29 Mai 2024 | 25,51 | -1,01 | -3,81% | 25,30 | 25,67 | 24,60 | 15.875.861 |
28 Mai 2024 | 26,52 | -0,32 | -1,19% | 26,69 | 26,95 | 26,40 | 7.322.781 |
24 Mai 2024 | 26,84 | 0,19 | 0,71% | 26,75 | 26,88 | 26,36 | 7.249.043 |
23 Mai 2024 | 26,65 | -1,23 | -4,41% | 27,81 | 27,86 | 26,54 | 10.756.772 |
22 Mai 2024 | 27,88 | -0,09 | -0,32% | 28,02 | 28,30 | 27,69 | 6.316.946 |
21 Mai 2024 | 27,97 | -0,23 | -0,82% | 28,03 | 28,17 | 27,79 | 6.507.738 |
20 Mai 2024 | 28,20 | 0,34 | 1,22% | 27,84 | 28,22 | 27,655 | 6.545.057 |
17 Mai 2024 | 27,86 | -0,12 | -0,43% | 28,17 | 28,27 | 27,77 | 6.887.195 |
16 Mai 2024 | 27,98 | 0,21 | 0,76% | 27,83 | 28,16 | 27,81 | 6.075.499 |
15 Mai 2024 | 27,77 | -0,36 | -1,28% | 28,34 | 28,34 | 27,54 | 8.912.234 |
14 Mai 2024 | 28,13 | 0,15 | 0,54% | 28,28 | 28,37 | 27,955 | 7.181.165 |
13 Mai 2024 | 27,98 | 0,62 | 2,27% | 27,41 | 28,335 | 27,40 | 9.527.537 |
10 Mai 2024 | 27,36 | 0,08 | 0,29% | 27,33 | 27,48 | 27,12 | 6.445.193 |
09 Mai 2024 | 27,28 | 0,10 | 0,37% | 27,10 | 27,365 | 26,88 | 7.637.012 |
08 Mai 2024 | 27,18 | 0,18 | 0,67% | 26,88 | 27,29 | 26,86 | 6.538.631 |
07 Mai 2024 | 27,00 | -0,42 | -1,53% | 27,15 | 27,33 | 26,87 | 7.955.166 |
06 Mai 2024 | 27,42 | 1,27 | 4,86% | 26,25 | 27,58 | 26,22 | 10.799.512 |
03 Mai 2024 | 26,15 | -0,26 | -0,98% | 26,43 | 26,69 | 25,945 | 10.944.704 |
02 Mai 2024 | 26,41 | 0,74 | 2,88% | 26,00 | 26,46 | 25,715 | 14.757.935 |
01 Mai 2024 | 25,67 | -0,27 | -1,04% | 25,99 | 26,20 | 25,565 | 12.669.626 |
30 Abr 2024 | 25,94 | -0,90 | -3,35% | 26,45 | 26,565 | 25,925 | 13.916.482 |
29 Abr 2024 | 26,84 | -0,19 | -0,70% | 26,49 | 26,94 | 26,33 | 15.837.623 |