Cotações Históricas LYMH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,5134 | 0,01 | 0,69% | 1,509 | 1,5134 | 1,5086 | 10.354 |
27 Jun 2024 | 1,503 | 0,00 | 0,29% | 1,5166 | 1,5166 | 1,50 | 16.031 |
26 Jun 2024 | 1,4986 | -0,03 | -1,91% | 1,5074 | 1,5106 | 1,4986 | 15.681 |
25 Jun 2024 | 1,5278 | 0,00 | 0,18% | 1,521 | 1,53 | 1,521 | 5.667 |
24 Jun 2024 | 1,525 | 0,02 | 1,07% | 1,5102 | 1,526 | 1,5102 | 32.142 |
21 Jun 2024 | 1,5088 | -0,01 | -0,41% | 1,5256 | 1,5256 | 1,5088 | 4.727 |
20 Jun 2024 | 1,515 | 0,00 | -0,13% | 1,5292 | 1,5292 | 1,515 | 11.058 |
19 Jun 2024 | 1,517 | 0,01 | 0,53% | 1,5138 | 1,518 | 1,5124 | 36.721 |
18 Jun 2024 | 1,509 | 0,01 | 0,77% | 1,51 | 1,5152 | 1,502 | 13.119 |
17 Jun 2024 | 1,4974 | 0,00 | 0,28% | 1,5034 | 1,5076 | 1,4878 | 56.890 |
14 Jun 2024 | 1,4932 | -0,05 | -3,15% | 1,5352 | 1,5352 | 1,4932 | 82.347 |
13 Jun 2024 | 1,5418 | 0,00 | 0,12% | 1,5488 | 1,5488 | 1,533 | 9.002 |
12 Jun 2024 | 1,54 | 0,00 | -0,18% | 1,5464 | 1,5586 | 1,54 | 4.968 |
11 Jun 2024 | 1,5428 | -0,01 | -0,90% | 1,566 | 1,566 | 1,5418 | 14.394 |
10 Jun 2024 | 1,5568 | -0,02 | -0,97% | 1,5344 | 1,5718 | 1,5344 | 22.792 |
07 Jun 2024 | 1,572 | 0,02 | 1,38% | 1,555 | 1,572 | 1,5458 | 19.555 |
06 Jun 2024 | 1,5506 | 0,02 | 1,04% | 1,5366 | 1,558 | 1,5366 | 13.955 |
05 Jun 2024 | 1,5346 | 0,02 | 1,04% | 1,513 | 1,5412 | 1,513 | 29.144 |
04 Jun 2024 | 1,5188 | -0,02 | -1,50% | 1,5296 | 1,5372 | 1,515 | 11.601 |
03 Jun 2024 | 1,542 | 0,02 | 1,61% | 1,5326 | 1,5614 | 1,5326 | 284.487 |
31 Mai 2024 | 1,5176 | -0,03 | -1,84% | 1,5268 | 1,534 | 1,5176 | 5.200 |
30 Mai 2024 | 1,546 | 0,02 | 0,99% | 1,5314 | 1,546 | 1,5268 | 43.178 |
29 Mai 2024 | 1,5308 | -0,03 | -2,04% | 1,5662 | 1,5662 | 1,5308 | 19.486 |
28 Mai 2024 | 1,5626 | -0,02 | -1,46% | 1,5924 | 1,5924 | 1,5608 | 14.794 |
27 Mai 2024 | 1,5858 | 0,00 | -0,04% | 1,5688 | 1,5878 | 1,5688 | 16.851 |
24 Mai 2024 | 1,5864 | 0,01 | 0,71% | 1,5736 | 1,5864 | 1,561 | 38.661 |
23 Mai 2024 | 1,5752 | 0,00 | -0,28% | 1,571 | 1,5866 | 1,568 | 14.586 |
22 Mai 2024 | 1,5796 | -0,02 | -1,08% | 1,5894 | 1,5894 | 1,5796 | 7.540 |
21 Mai 2024 | 1,5968 | -0,01 | -0,55% | 1,5924 | 1,6036 | 1,5918 | 11.047 |
20 Mai 2024 | 1,6056 | 0,01 | 0,94% | 1,5848 | 1,6064 | 1,5848 | 8.151 |
17 Mai 2024 | 1,5906 | 0,01 | 0,91% | 1,596 | 1,596 | 1,5802 | 6.872 |
16 Mai 2024 | 1,5762 | -0,02 | -0,96% | 1,593 | 1,593 | 1,5762 | 10.348 |
15 Mai 2024 | 1,5914 | 0,02 | 1,52% | 1,5654 | 1,5922 | 1,5652 | 35.779 |
14 Mai 2024 | 1,5676 | 0,02 | 0,97% | 1,5546 | 1,5676 | 1,5546 | 6.600 |
13 Mai 2024 | 1,5526 | -0,02 | -1,37% | 1,58 | 1,5834 | 1,5526 | 17.804 |
10 Mai 2024 | 1,5742 | 0,00 | 0,31% | 1,565 | 1,5778 | 1,565 | 4.950 |
09 Mai 2024 | 1,5694 | 0,01 | 0,76% | 1,5672 | 1,5694 | 1,5672 | 5.403 |
08 Mai 2024 | 1,5576 | -0,02 | -1,07% | 1,5624 | 1,5738 | 1,5554 | 9.368 |
07 Mai 2024 | 1,5744 | 0,01 | 0,32% | 1,5704 | 1,5744 | 1,5548 | 7.031 |
06 Mai 2024 | 1,5694 | 0,01 | 0,42% | 1,5468 | 1,5694 | 1,5468 | 10.556 |
03 Mai 2024 | 1,5628 | 0,01 | 0,70% | 1,5552 | 1,5628 | 1,5496 | 11.085 |
02 Mai 2024 | 1,552 | 0,02 | 1,48% | 1,5412 | 1,552 | 1,5406 | 11.064 |
30 Abr 2024 | 1,5294 | -0,01 | -0,95% | 1,5374 | 1,5418 | 1,5294 | 6.097 |
29 Abr 2024 | 1,544 | 0,00 | 0,26% | 1,5374 | 1,553 | 1,5324 | 7.736 |
26 Abr 2024 | 1,54 | 0,01 | 0,40% | 1,5386 | 1,5404 | 1,5328 | 2.400 |
25 Abr 2024 | 1,5338 | 0,00 | 0,05% | 1,5252 | 1,535 | 1,5252 | 20.593 |
24 Abr 2024 | 1,533 | 0,01 | 0,45% | 1,5296 | 1,5482 | 1,5296 | 5.275 |
23 Abr 2024 | 1,5262 | 0,02 | 1,41% | 1,5098 | 1,5436 | 1,5058 | 326.720 |
22 Abr 2024 | 1,505 | 0,04 | 2,69% | 1,4634 | 1,505 | 1,4634 | 40.929 |
19 Abr 2024 | 1,4656 | 0,01 | 0,49% | 1,445 | 1,4708 | 1,445 | 33.177 |
18 Abr 2024 | 1,4584 | 0,03 | 2,13% | 1,4422 | 1,4584 | 1,4422 | 504 |
17 Abr 2024 | 1,428 | 0,00 | -0,04% | 1,4206 | 1,4458 | 1,4206 | 23.306 |
16 Abr 2024 | 1,4286 | -0,05 | -3,13% | 1,4388 | 1,4584 | 1,4246 | 19.600 |
15 Abr 2024 | 1,4748 | -0,01 | -0,45% | 1,4882 | 1,4882 | 1,4542 | 29.401 |
12 Abr 2024 | 1,4814 | -0,01 | -0,98% | 1,497 | 1,499 | 1,4766 | 7.055 |
11 Abr 2024 | 1,496 | 0,00 | 0,00% | 1,4884 | 1,5048 | 1,4874 | 25.884 |
10 Abr 2024 | 1,496 | 0,01 | 0,70% | 1,496 | 1,5004 | 1,4866 | 9.550 |
09 Abr 2024 | 1,4856 | 0,02 | 1,36% | 1,4576 | 1,4956 | 1,4576 | 15.742 |
08 Abr 2024 | 1,4656 | 0,02 | 1,65% | 1,4578 | 1,4696 | 1,4528 | 42.433 |
05 Abr 2024 | 1,4418 | 0,02 | 1,51% | 1,437 | 1,4418 | 1,424 | 27.545 |
04 Abr 2024 | 1,4204 | -0,04 | -2,46% | 1,4472 | 1,4594 | 1,4204 | 43.667 |
03 Abr 2024 | 1,4562 | 0,00 | 0,08% | 1,4548 | 1,4598 | 1,4388 | 69.110 |