Cotações Históricas LNLB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2,025 | -0,10 | -4,48% | 2,025 | 2,025 | 2,025 | 1.085 |
26 Jun 2024 | 2,12 | -0,04 | -1,81% | 2,12 | 2,12 | 2,12 | 1.000 |
25 Jun 2024 | 2,159 | 0,00 | 0,00% | 2,159 | 2,159 | 2,159 | 0,00 |
24 Jun 2024 | 2,159 | 0,06 | 3,01% | 2,1525 | 2,159 | 2,1525 | 1.052 |
21 Jun 2024 | 2,096 | -0,03 | -1,48% | 2,10 | 2,10 | 2,096 | 3.893 |
20 Jun 2024 | 2,1275 | -0,04 | -1,87% | 2,1275 | 2,1275 | 2,1275 | 6.602 |
19 Jun 2024 | 2,168 | -0,04 | -1,90% | 2,215 | 2,215 | 2,1665 | 830 |
18 Jun 2024 | 2,21 | -0,02 | -0,96% | 2,21 | 2,21 | 2,21 | 1.476 |
17 Jun 2024 | 2,2315 | -0,01 | -0,31% | 2,2315 | 2,2315 | 2,2315 | 50 |
14 Jun 2024 | 2,2385 | -0,06 | -2,78% | 2,228 | 2,239 | 2,228 | 1.933 |
13 Jun 2024 | 2,3025 | 0,04 | 1,57% | 2,3065 | 2,3065 | 2,3025 | 763 |
12 Jun 2024 | 2,267 | -0,16 | -6,65% | 2,26 | 2,3095 | 2,2585 | 12.956 |
11 Jun 2024 | 2,4285 | 0,03 | 1,36% | 2,4285 | 2,4285 | 2,4285 | 250 |
10 Jun 2024 | 2,396 | -0,03 | -1,40% | 2,457 | 2,457 | 2,396 | 3.480 |
07 Jun 2024 | 2,43 | 0,04 | 1,82% | 2,4595 | 2,4595 | 2,43 | 6.694 |
06 Jun 2024 | 2,3865 | 0,00 | 0,00% | 2,3865 | 2,3865 | 2,3865 | 0,00 |
05 Jun 2024 | 2,3865 | -0,03 | -1,10% | 2,4725 | 2,4725 | 2,3865 | 548 |
04 Jun 2024 | 2,413 | -0,04 | -1,55% | 2,413 | 2,413 | 2,413 | 1 |
03 Jun 2024 | 2,451 | 0,02 | 0,62% | 2,421 | 2,4525 | 2,421 | 1.719 |
31 Mai 2024 | 2,436 | -0,04 | -1,71% | 2,436 | 2,436 | 2,436 | 5.434 |
30 Mai 2024 | 2,4785 | 0,00 | -0,06% | 2,45 | 2,4785 | 2,45 | 5.848 |
29 Mai 2024 | 2,48 | -0,10 | -3,88% | 2,516 | 2,516 | 2,48 | 2.909 |
28 Mai 2024 | 2,58 | 0,07 | 2,65% | 2,58 | 2,58 | 2,58 | 114 |
27 Mai 2024 | 2,5135 | 0,00 | 0,00% | 2,5135 | 2,5135 | 2,5135 | 0,00 |
24 Mai 2024 | 2,5135 | -0,22 | -7,96% | 2,5035 | 2,5135 | 2,4945 | 5.837 |
23 Mai 2024 | 2,731 | -0,06 | -2,27% | 2,731 | 2,731 | 2,731 | 200 |
22 Mai 2024 | 2,7945 | 0,03 | 1,16% | 2,806 | 2,8685 | 2,7945 | 3.051 |
21 Mai 2024 | 2,7625 | -0,01 | -0,52% | 2,755 | 2,7625 | 2,755 | 1.050 |
20 Mai 2024 | 2,777 | 0,14 | 5,41% | 2,8325 | 2,8325 | 2,7735 | 11.201 |
17 Mai 2024 | 2,6345 | 0,00 | 0,00% | 2,6345 | 2,6345 | 2,6345 | 0,00 |
16 Mai 2024 | 2,6345 | 0,09 | 3,66% | 2,524 | 2,6345 | 2,5135 | 12.944 |
15 Mai 2024 | 2,5415 | -0,02 | -0,72% | 2,6485 | 2,6485 | 2,5415 | 1.385 |
14 Mai 2024 | 2,56 | 0,00 | 0,00% | 2,56 | 2,56 | 2,56 | 0,00 |
13 Mai 2024 | 2,56 | -0,05 | -1,73% | 2,5165 | 2,5725 | 2,5165 | 8.641 |
10 Mai 2024 | 2,605 | 0,00 | 0,00% | 2,605 | 2,605 | 2,605 | 0,00 |
09 Mai 2024 | 2,605 | 0,10 | 4,10% | 2,633 | 2,633 | 2,605 | 2.100 |
08 Mai 2024 | 2,5025 | 0,00 | 0,00% | 2,5025 | 2,5025 | 2,5025 | 0,00 |
07 Mai 2024 | 2,5025 | -0,03 | -1,09% | 2,5235 | 2,524 | 2,5025 | 5.487 |
06 Mai 2024 | 2,53 | -0,06 | -2,30% | 2,56 | 2,56 | 2,5295 | 16.454 |
03 Mai 2024 | 2,5895 | -0,06 | -2,15% | 2,642 | 2,642 | 2,5895 | 2.006 |
02 Mai 2024 | 2,6465 | 0,19 | 7,58% | 2,565 | 2,6495 | 2,5495 | 13.015 |
30 Abr 2024 | 2,46 | 0,00 | 0,00% | 2,46 | 2,46 | 2,46 | 0,00 |
29 Abr 2024 | 2,46 | -0,10 | -4,02% | 2,46 | 2,46 | 2,46 | 1.050 |
26 Abr 2024 | 2,563 | 0,22 | 9,51% | 2,491 | 2,563 | 2,491 | 3.320 |
25 Abr 2024 | 2,3405 | -0,06 | -2,48% | 2,40 | 2,40 | 2,3405 | 1.314 |
24 Abr 2024 | 2,40 | 0,16 | 6,90% | 2,3775 | 2,417 | 2,3775 | 6.020 |
23 Abr 2024 | 2,245 | 0,08 | 3,46% | 2,234 | 2,245 | 2,22 | 5.364 |
22 Abr 2024 | 2,17 | 0,13 | 6,40% | 2,127 | 2,17 | 2,126 | 9.946 |
19 Abr 2024 | 2,0395 | -0,01 | -0,44% | 2,023 | 2,0395 | 2,023 | 1.250 |
18 Abr 2024 | 2,0485 | -0,04 | -1,77% | 2,095 | 2,0975 | 2,0445 | 5.628 |
17 Abr 2024 | 2,0855 | -0,05 | -2,11% | 2,099 | 2,099 | 2,0525 | 3.817 |
16 Abr 2024 | 2,1305 | -0,02 | -1,14% | 2,08 | 2,1305 | 2,0775 | 5.023 |
15 Abr 2024 | 2,155 | -0,07 | -3,04% | 2,1855 | 2,1965 | 2,1375 | 5.028 |
12 Abr 2024 | 2,2225 | -0,16 | -6,54% | 2,253 | 2,253 | 2,2215 | 3.030 |
11 Abr 2024 | 2,378 | 0,00 | -0,17% | 2,382 | 2,382 | 2,378 | 3.851 |
10 Abr 2024 | 2,382 | -0,03 | -1,12% | 2,382 | 2,382 | 2,382 | 15 |
09 Abr 2024 | 2,409 | 0,01 | 0,37% | 2,381 | 2,409 | 2,3695 | 5.995 |
08 Abr 2024 | 2,40 | -0,04 | -1,44% | 2,429 | 2,429 | 2,38 | 2.107 |
05 Abr 2024 | 2,435 | 0,00 | 0,00% | 2,435 | 2,435 | 2,435 | 0,00 |
04 Abr 2024 | 2,435 | -0,06 | -2,44% | 2,435 | 2,435 | 2,435 | 1.000 |
03 Abr 2024 | 2,496 | -0,05 | -1,81% | 2,514 | 2,514 | 2,4505 | 2.590 |
02 Abr 2024 | 2,542 | 0,10 | 4,22% | 2,568 | 2,568 | 2,514 | 3.783 |