Cotações Históricas 0LNC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 29,5495 | -0,60 | -1,99% | 30,1048 | 30,1048 | 29,5495 | 208 |
27 Jun 2024 | 30,1502 | 0,71 | 2,41% | 29,6502 | 30,1502 | 29,6502 | 243 |
26 Jun 2024 | 29,4412 | -0,16 | -0,54% | 29,4412 | 29,4412 | 29,4412 | 18 |
25 Jun 2024 | 29,60 | 0,90 | 3,15% | 29,3978 | 29,60 | 29,3978 | 35 |
24 Jun 2024 | 28,6955 | -2,15 | -6,98% | 29,3646 | 29,3646 | 27,9601 | 1.393 |
21 Jun 2024 | 30,85 | 0,00 | 0,00% | 30,85 | 30,85 | 30,85 | 0 |
20 Jun 2024 | 30,85 | 1,39 | 4,70% | 31,3966 | 31,3966 | 30,85 | 175 |
19 Jun 2024 | 29,4643 | 0,00 | 0,00% | 29,4643 | 29,4643 | 29,4643 | 0 |
18 Jun 2024 | 29,4643 | -1,35 | -4,39% | 30,0076 | 30,0076 | 29,4643 | 151 |
17 Jun 2024 | 30,8161 | 0,03 | 0,10% | 31,128 | 31,128 | 30,8161 | 759 |
14 Jun 2024 | 30,7839 | 0,47 | 1,55% | 30,7839 | 30,7839 | 30,7839 | 305 |
13 Jun 2024 | 30,3144 | -0,38 | -1,25% | 30,3144 | 30,3144 | 30,3144 | 500 |
12 Jun 2024 | 30,698 | -0,22 | -0,71% | 30,6146 | 30,698 | 30,6146 | 54 |
11 Jun 2024 | 30,9162 | -1,17 | -3,65% | 30,9161 | 30,9162 | 30,7662 | 1.220 |
10 Jun 2024 | 32,087 | 0,00 | 0,00% | 32,087 | 32,087 | 32,087 | 0 |
07 Jun 2024 | 32,087 | -1,09 | -3,28% | 33,1315 | 33,1315 | 32,087 | 426 |
06 Jun 2024 | 33,1762 | -0,20 | -0,60% | 33,1784 | 33,1784 | 33,1762 | 100 |
05 Jun 2024 | 33,3763 | 0,86 | 2,64% | 33,00 | 33,3763 | 33,00 | 280 |
04 Jun 2024 | 32,5173 | -0,10 | -0,30% | 32,5173 | 32,5173 | 32,5173 | 100 |
03 Jun 2024 | 32,6164 | -0,24 | -0,73% | 32,6164 | 32,6164 | 32,6164 | 20 |
31 Mai 2024 | 32,8566 | 0,07 | 0,20% | 32,4501 | 32,8566 | 32,4501 | 115 |
30 Mai 2024 | 32,79 | -0,19 | -0,57% | 32,79 | 32,79 | 32,79 | 80 |
29 Mai 2024 | 32,9765 | -0,76 | -2,26% | 33,33 | 33,33 | 32,9765 | 810 |
28 Mai 2024 | 33,7401 | -0,01 | -0,02% | 33,7237 | 33,8717 | 33,7237 | 571 |
27 Mai 2024 | 33,7457 | 1,70 | 5,29% | 33,5891 | 34,3967 | 33,5891 | 5.080 |
24 Mai 2024 | 32,0504 | -0,91 | -2,76% | 31,9895 | 32,0504 | 31,7438 | 4.209 |
23 Mai 2024 | 32,96 | 0,28 | 0,86% | 34,053 | 34,1995 | 32,6214 | 1.450 |
22 Mai 2024 | 32,6798 | 0,00 | -0,01% | 32,458 | 32,6798 | 32,10 | 1.778 |
21 Mai 2024 | 32,6837 | 5,71 | 21,16% | 31,5957 | 32,6837 | 31,4593 | 751 |
20 Mai 2024 | 26,9764 | 0,20 | 0,75% | 26,9764 | 26,9764 | 26,9764 | 150 |
17 Mai 2024 | 26,7743 | 1,93 | 7,76% | 25,96 | 26,7743 | 25,96 | 1.330 |
16 Mai 2024 | 24,8469 | 0,00 | 0,00% | 24,8469 | 24,8469 | 24,8469 | 0 |
15 Mai 2024 | 24,8469 | 0,31 | 1,27% | 24,8469 | 24,8469 | 24,8469 | 2.500 |
14 Mai 2024 | 24,5359 | -0,98 | -3,85% | 25,23 | 25,23 | 24,5359 | 723 |
13 Mai 2024 | 25,5192 | 0,42 | 1,67% | 25,278 | 25,5192 | 25,278 | 210 |
10 Mai 2024 | 25,10 | -0,90 | -3,46% | 26,122 | 26,122 | 25,10 | 2.230 |
09 Mai 2024 | 25,9995 | 0,02 | 0,06% | 25,9995 | 25,9995 | 25,9995 | 20 |
08 Mai 2024 | 25,9832 | -0,92 | -3,40% | 25,9832 | 25,9832 | 25,9832 | 50 |
07 Mai 2024 | 26,8982 | -0,76 | -2,76% | 26,8982 | 26,8982 | 26,8982 | 250 |
06 Mai 2024 | 27,6613 | 1,53 | 5,87% | 27,6613 | 27,6613 | 27,6613 | 200 |
03 Mai 2024 | 26,1274 | 0,00 | 0,00% | 26,1274 | 26,1274 | 26,1274 | 0 |
02 Mai 2024 | 26,1274 | 0,38 | 1,47% | 25,4907 | 26,1274 | 25,4907 | 325 |
30 Abr 2024 | 25,75 | -1,55 | -5,68% | 27,6019 | 27,6318 | 25,75 | 954 |
29 Abr 2024 | 27,3005 | 0,00 | 0,00% | 27,3005 | 27,3005 | 27,3005 | 0 |
26 Abr 2024 | 27,3005 | -1,26 | -4,42% | 27,3005 | 27,3005 | 27,3005 | 30 |
25 Abr 2024 | 28,5629 | 0,00 | 0,00% | 28,5629 | 28,5629 | 28,5629 | 0 |
24 Abr 2024 | 28,5629 | 0,44 | 1,57% | 28,5629 | 28,5629 | 28,5629 | 150 |
23 Abr 2024 | 28,1216 | 0,00 | 0,00% | 28,1216 | 28,1216 | 28,1216 | 0 |
22 Abr 2024 | 28,1216 | 1,22 | 4,53% | 28,4039 | 28,4039 | 28,1216 | 508 |
19 Abr 2024 | 26,9027 | 0,00 | 0,00% | 26,9027 | 26,9027 | 26,9027 | 0 |
18 Abr 2024 | 26,9027 | 0,21 | 0,78% | 26,3115 | 26,9027 | 25,8667 | 168 |
17 Abr 2024 | 26,6954 | -0,21 | -0,77% | 26,50 | 26,6954 | 25,7145 | 335 |
16 Abr 2024 | 26,9012 | -0,10 | -0,38% | 27,3768 | 27,65 | 26,9012 | 3.128 |
15 Abr 2024 | 27,005 | -1,66 | -5,77% | 28,8742 | 28,8742 | 27,00 | 1.530 |
12 Abr 2024 | 28,66 | -1,90 | -6,21% | 28,85 | 28,85 | 28,66 | 275 |
11 Abr 2024 | 30,5583 | 0,00 | 0,00% | 30,5583 | 30,5583 | 30,5583 | 0 |
10 Abr 2024 | 30,5583 | -1,41 | -4,42% | 30,5583 | 30,5583 | 30,5583 | 150 |
09 Abr 2024 | 31,973 | 0,00 | 0,00% | 31,973 | 31,973 | 31,973 | 0 |
08 Abr 2024 | 31,973 | 3,36 | 11,75% | 31,50 | 31,973 | 31,4724 | 642 |
05 Abr 2024 | 28,612 | -0,63 | -2,14% | 28,1636 | 28,612 | 28,0127 | 556 |
04 Abr 2024 | 29,2386 | -0,03 | -0,12% | 28,8765 | 29,2386 | 28,8765 | 125 |
03 Abr 2024 | 29,2725 | 0,59 | 2,05% | 28,85 | 29,3355 | 28,85 | 1.487 |
02 Abr 2024 | 28,6834 | -2,79 | -8,88% | 29,9235 | 29,9248 | 28,6834 | 782 |