Cotações Históricas L5A
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 14,43 | 0,04 | 0,24% | 14,26 | 14,43 | 14,23 | 4.998 |
26 Jun 2024 | 14,395 | 0,14 | 0,98% | 14,15 | 14,395 | 14,10 | 4.414 |
25 Jun 2024 | 14,255 | -0,45 | -3,03% | 14,76 | 14,99 | 14,07 | 2.702 |
24 Jun 2024 | 14,70 | -0,04 | -0,27% | 14,625 | 15,06 | 14,515 | 1.912 |
21 Jun 2024 | 14,74 | -0,03 | -0,20% | 14,835 | 15,07 | 14,74 | 2.368 |
20 Jun 2024 | 14,77 | -0,21 | -1,40% | 14,965 | 15,21 | 14,77 | 5.821 |
19 Jun 2024 | 14,98 | -0,11 | -0,70% | 15,045 | 15,13 | 14,82 | 5.179 |
18 Jun 2024 | 15,085 | -0,11 | -0,72% | 15,255 | 15,44 | 15,085 | 2.207 |
17 Jun 2024 | 15,195 | -0,69 | -4,31% | 15,82 | 16,14 | 15,195 | 5.114 |
14 Jun 2024 | 15,88 | -0,82 | -4,91% | 16,955 | 16,955 | 15,88 | 1.701 |
13 Jun 2024 | 16,70 | -0,13 | -0,77% | 17,26 | 17,355 | 16,70 | 4.935 |
12 Jun 2024 | 16,83 | 0,17 | 1,02% | 16,815 | 17,47 | 16,61 | 3.233 |
11 Jun 2024 | 16,66 | 0,14 | 0,85% | 16,225 | 16,66 | 16,15 | 442 |
10 Jun 2024 | 16,52 | 0,36 | 2,23% | 16,055 | 16,56 | 15,26 | 9.998 |
07 Jun 2024 | 16,16 | -0,86 | -5,08% | 16,835 | 17,035 | 16,11 | 4.471 |
06 Jun 2024 | 17,025 | -0,40 | -2,27% | 17,24 | 17,44 | 16,77 | 8.017 |
05 Jun 2024 | 17,42 | -0,05 | -0,29% | 17,505 | 17,545 | 17,20 | 7.966 |
04 Jun 2024 | 17,47 | -0,73 | -4,04% | 18,39 | 18,39 | 17,47 | 6.669 |
03 Jun 2024 | 18,205 | 0,19 | 1,05% | 18,245 | 19,25 | 17,935 | 17.860 |
31 Mai 2024 | 18,015 | 0,14 | 0,78% | 18,025 | 18,66 | 17,715 | 8.910 |
30 Mai 2024 | 17,875 | -0,45 | -2,46% | 18,06 | 18,44 | 17,875 | 2.752 |
29 Mai 2024 | 18,325 | 0,95 | 5,47% | 17,49 | 18,365 | 17,355 | 14.980 |
28 Mai 2024 | 17,375 | 0,71 | 4,26% | 16,855 | 17,70 | 16,70 | 17.578 |
27 Mai 2024 | 16,665 | -0,16 | -0,95% | 16,895 | 17,66 | 16,665 | 13.907 |
24 Mai 2024 | 16,825 | 0,52 | 3,16% | 16,225 | 17,165 | 16,165 | 7.084 |
23 Mai 2024 | 16,31 | -0,44 | -2,63% | 16,645 | 16,955 | 16,03 | 8.286 |
22 Mai 2024 | 16,75 | 2,10 | 14,33% | 14,69 | 16,875 | 14,69 | 35.295 |
21 Mai 2024 | 14,65 | 0,27 | 1,88% | 14,545 | 14,70 | 14,265 | 2.864 |
20 Mai 2024 | 14,38 | -0,20 | -1,37% | 14,50 | 14,625 | 14,235 | 2.732 |
17 Mai 2024 | 14,58 | -0,15 | -0,98% | 14,67 | 14,965 | 14,58 | 4.689 |
16 Mai 2024 | 14,725 | -0,83 | -5,31% | 15,395 | 15,51 | 14,705 | 7.519 |
15 Mai 2024 | 15,55 | -0,36 | -2,26% | 16,075 | 16,595 | 15,55 | 6.931 |
14 Mai 2024 | 15,91 | 0,97 | 6,46% | 14,78 | 15,995 | 14,77 | 5.970 |
13 Mai 2024 | 14,945 | 0,44 | 3,03% | 14,48 | 15,20 | 14,465 | 2.844 |
10 Mai 2024 | 14,505 | -1,79 | -10,96% | 15,975 | 16,225 | 14,25 | 5.710 |
09 Mai 2024 | 16,29 | -0,01 | -0,06% | 16,12 | 16,56 | 15,17 | 6.226 |
08 Mai 2024 | 16,30 | -0,32 | -1,93% | 16,22 | 16,47 | 15,845 | 2.674 |
07 Mai 2024 | 16,62 | 0,48 | 2,97% | 16,255 | 16,69 | 16,00 | 10.985 |
06 Mai 2024 | 16,14 | 0,56 | 3,59% | 15,50 | 16,235 | 15,50 | 3.606 |
03 Mai 2024 | 15,58 | 0,27 | 1,76% | 15,405 | 16,06 | 15,385 | 4.349 |
02 Mai 2024 | 15,31 | 0,26 | 1,69% | 15,255 | 15,585 | 14,81 | 3.752 |
30 Abr 2024 | 15,055 | -0,21 | -1,34% | 15,245 | 15,675 | 15,055 | 7.906 |
29 Abr 2024 | 15,26 | 0,83 | 5,75% | 13,995 | 15,42 | 13,995 | 10.280 |
26 Abr 2024 | 14,43 | 0,94 | 6,97% | 13,545 | 14,43 | 13,525 | 2.526 |
25 Abr 2024 | 13,49 | -0,26 | -1,86% | 13,835 | 13,975 | 13,35 | 11.947 |
24 Abr 2024 | 13,745 | -0,25 | -1,79% | 13,835 | 14,045 | 13,635 | 2.271 |
23 Abr 2024 | 13,995 | -0,13 | -0,89% | 13,95 | 14,595 | 13,935 | 4.584 |
22 Abr 2024 | 14,12 | 0,67 | 5,02% | 13,505 | 14,12 | 13,435 | 3.884 |
19 Abr 2024 | 13,445 | -0,27 | -1,97% | 13,665 | 13,695 | 13,31 | 3.929 |
18 Abr 2024 | 13,715 | -0,56 | -3,92% | 14,145 | 14,29 | 13,31 | 12.739 |
17 Abr 2024 | 14,275 | -0,05 | -0,31% | 14,38 | 14,78 | 14,15 | 7.797 |
16 Abr 2024 | 14,32 | -0,40 | -2,68% | 14,86 | 14,915 | 14,215 | 5.351 |
15 Abr 2024 | 14,715 | -0,12 | -0,78% | 14,70 | 15,005 | 14,41 | 5.901 |
12 Abr 2024 | 14,83 | -0,57 | -3,67% | 15,67 | 15,67 | 14,83 | 8.617 |
11 Abr 2024 | 15,395 | -0,71 | -4,41% | 16,06 | 16,34 | 15,25 | 8.190 |
10 Abr 2024 | 16,105 | -1,11 | -6,42% | 17,40 | 17,41 | 16,06 | 4.340 |
09 Abr 2024 | 17,21 | 1,27 | 7,93% | 15,875 | 17,30 | 15,875 | 9.049 |
08 Abr 2024 | 15,945 | 0,16 | 1,01% | 15,76 | 16,41 | 15,76 | 5.409 |
05 Abr 2024 | 15,785 | -1,31 | -7,66% | 17,275 | 17,33 | 15,785 | 11.071 |
04 Abr 2024 | 17,095 | -0,91 | -5,05% | 17,82 | 18,155 | 17,095 | 4.481 |
03 Abr 2024 | 18,005 | 0,35 | 1,98% | 17,57 | 18,005 | 17,43 | 1.299 |
02 Abr 2024 | 17,655 | -0,64 | -3,50% | 18,49 | 18,50 | 17,515 | 13.737 |