Cotações Históricas LEER
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 24,81 | 0,34 | 1,39% | 24,65 | 24,81 | 24,65 | 700 |
25 Jul 2024 | 24,47 | -0,62 | -2,45% | 24,485 | 24,485 | 24,47 | 248 |
24 Jul 2024 | 25,085 | 0,00 | 0,00% | 24,945 | 25,085 | 24,945 | 22 |
23 Jul 2024 | 25,085 | -0,35 | -1,36% | 25,23 | 25,23 | 25,055 | 49 |
22 Jul 2024 | 25,43 | 0,31 | 1,21% | 25,45 | 25,45 | 25,43 | 65 |
19 Jul 2024 | 25,125 | -0,10 | -0,40% | 25,28 | 25,28 | 25,125 | 600 |
18 Jul 2024 | 25,225 | 0,27 | 1,06% | 25,065 | 25,29 | 25,065 | 575 |
17 Jul 2024 | 24,96 | -0,26 | -1,01% | 24,825 | 24,96 | 24,825 | 280 |
16 Jul 2024 | 25,215 | -0,71 | -2,72% | 25,83 | 25,83 | 25,215 | 5 |
15 Jul 2024 | 25,92 | 0,43 | 1,67% | 25,67 | 25,94 | 25,67 | 124 |
12 Jul 2024 | 25,495 | 0,00 | 0,00% | 25,495 | 25,495 | 25,495 | 0 |
11 Jul 2024 | 25,495 | -0,09 | -0,33% | 25,495 | 25,495 | 25,495 | 119 |
10 Jul 2024 | 25,58 | 0,13 | 0,53% | 25,465 | 25,58 | 25,355 | 630 |
09 Jul 2024 | 25,445 | -0,09 | -0,33% | 25,445 | 25,445 | 25,445 | 1 |
08 Jul 2024 | 25,53 | -0,18 | -0,70% | 25,54 | 25,54 | 25,455 | 107 |
05 Jul 2024 | 25,71 | 0,02 | 0,08% | 25,70 | 25,71 | 25,70 | 173 |
04 Jul 2024 | 25,69 | 0,35 | 1,38% | 25,69 | 25,69 | 25,69 | 50 |
03 Jul 2024 | 25,34 | -0,31 | -1,19% | 25,34 | 25,34 | 25,34 | 80 |
02 Jul 2024 | 25,645 | 0,00 | 0,00% | 25,645 | 25,645 | 25,645 | 0 |
01 Jul 2024 | 25,645 | 0,05 | 0,20% | 25,59 | 25,715 | 25,59 | 774 |
28 Jun 2024 | 25,595 | 0,31 | 1,25% | 25,57 | 25,595 | 25,57 | 2 |
27 Jun 2024 | 25,28 | 0,02 | 0,06% | 25,28 | 25,28 | 25,28 | 151 |
26 Jun 2024 | 25,265 | 0,00 | 0,00% | 25,265 | 25,265 | 25,265 | 0 |
25 Jun 2024 | 25,265 | 0,05 | 0,18% | 25,265 | 25,265 | 25,265 | 1 |
24 Jun 2024 | 25,22 | 0,29 | 1,14% | 24,665 | 25,285 | 24,665 | 265 |
21 Jun 2024 | 24,935 | 0,09 | 0,36% | 24,935 | 24,935 | 24,935 | 1 |
20 Jun 2024 | 24,845 | 0,11 | 0,47% | 24,86 | 24,86 | 24,845 | 454 |
19 Jun 2024 | 24,73 | 0,11 | 0,43% | 24,75 | 24,75 | 24,73 | 248 |
18 Jun 2024 | 24,625 | 0,07 | 0,31% | 24,625 | 24,67 | 24,625 | 10 |
17 Jun 2024 | 24,55 | 0,67 | 2,81% | 24,195 | 24,55 | 24,195 | 531 |
14 Jun 2024 | 23,88 | -0,29 | -1,20% | 23,955 | 24,09 | 23,88 | 403 |
13 Jun 2024 | 24,17 | -0,28 | -1,15% | 24,17 | 24,17 | 24,17 | 216 |
12 Jun 2024 | 24,45 | 0,18 | 0,74% | 24,45 | 24,45 | 24,45 | 80 |
11 Jun 2024 | 24,27 | -0,09 | -0,35% | 24,27 | 24,27 | 24,27 | 50 |
10 Jun 2024 | 24,355 | -0,26 | -1,04% | 24,225 | 24,355 | 24,225 | 218 |
07 Jun 2024 | 24,61 | -0,31 | -1,24% | 24,715 | 24,76 | 24,61 | 300 |
06 Jun 2024 | 24,92 | 0,37 | 1,49% | 24,75 | 24,92 | 24,75 | 200 |
05 Jun 2024 | 24,555 | 0,04 | 0,14% | 24,53 | 24,555 | 24,515 | 246 |
04 Jun 2024 | 24,52 | -0,59 | -2,35% | 24,895 | 24,895 | 24,52 | 787 |
03 Jun 2024 | 25,11 | -0,08 | -0,30% | 25,35 | 25,35 | 25,11 | 387 |
31 Mai 2024 | 25,185 | 0,40 | 1,61% | 24,685 | 25,185 | 24,685 | 2.290 |
30 Mai 2024 | 24,785 | -0,22 | -0,86% | 24,69 | 24,825 | 24,69 | 177 |
29 Mai 2024 | 25,00 | -0,66 | -2,55% | 25,20 | 25,20 | 25,00 | 1.228 |
28 Mai 2024 | 25,655 | 0,00 | 0,00% | 25,655 | 25,655 | 25,655 | 0 |
27 Mai 2024 | 25,655 | 0,21 | 0,83% | 25,59 | 25,655 | 25,58 | 198 |
24 Mai 2024 | 25,445 | 0,18 | 0,69% | 25,35 | 25,475 | 25,35 | 111 |
23 Mai 2024 | 25,27 | -0,10 | -0,39% | 25,38 | 25,655 | 25,27 | 485 |
22 Mai 2024 | 25,37 | -0,19 | -0,74% | 25,37 | 25,37 | 25,37 | 250 |
21 Mai 2024 | 25,56 | -0,24 | -0,93% | 25,68 | 25,68 | 25,56 | 234 |
20 Mai 2024 | 25,80 | 0,00 | 0,00% | 25,80 | 25,80 | 25,80 | 0 |
17 Mai 2024 | 25,80 | 0,17 | 0,66% | 25,53 | 25,80 | 25,53 | 670 |
16 Mai 2024 | 25,63 | 0,15 | 0,61% | 25,645 | 25,73 | 25,63 | 503 |
15 Mai 2024 | 25,475 | -0,01 | -0,02% | 25,495 | 25,545 | 25,475 | 158 |
14 Mai 2024 | 25,48 | 0,27 | 1,07% | 25,45 | 25,48 | 25,45 | 678 |
13 Mai 2024 | 25,21 | -0,32 | -1,23% | 25,21 | 25,21 | 25,21 | 101 |
10 Mai 2024 | 25,525 | 0,08 | 0,33% | 25,525 | 25,525 | 25,525 | 120 |
09 Mai 2024 | 25,44 | 0,17 | 0,67% | 25,375 | 25,45 | 25,375 | 41 |
08 Mai 2024 | 25,27 | 0,00 | 0,00% | 25,20 | 25,27 | 25,20 | 220 |
07 Mai 2024 | 25,27 | 0,27 | 1,08% | 25,24 | 25,27 | 25,15 | 821 |
06 Mai 2024 | 25,00 | 0,31 | 1,26% | 24,635 | 25,00 | 24,635 | 1.282 |
03 Mai 2024 | 24,69 | 0,22 | 0,90% | 24,545 | 24,69 | 24,545 | 140 |
02 Mai 2024 | 24,47 | -0,19 | -0,77% | 24,55 | 24,625 | 24,37 | 293 |
30 Abr 2024 | 24,66 | -0,07 | -0,26% | 24,66 | 24,66 | 24,66 | 140 |
29 Abr 2024 | 24,725 | 0,58 | 2,38% | 24,70 | 24,725 | 24,70 | 212 |
26 Abr 2024 | 24,15 | 0,00 | 0,00% | 24,15 | 24,15 | 24,15 | 0 |