Cotações Históricas LYP7
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 364,6583 | 2,27 | 0,63% | 362,1116 | 364,6583 | 362,1116 | 235 |
25 Jun 2024 | 362,3833 | 1,51 | 0,42% | 361,6581 | 362,6577 | 361,6581 | 237 |
24 Jun 2024 | 360,8701 | -3,27 | -0,90% | 363,6695 | 363,6898 | 360,8701 | 10 |
21 Jun 2024 | 364,1353 | -0,20 | -0,06% | 364,0263 | 364,1353 | 364,0263 | 43 |
20 Jun 2024 | 364,3372 | 1,34 | 0,37% | 364,5699 | 365,08 | 364,3372 | 481 |
19 Jun 2024 | 362,9999 | 0,94 | 0,26% | 363,1799 | 363,2899 | 362,9999 | 9 |
18 Jun 2024 | 362,0599 | 1,11 | 0,31% | 362,3699 | 362,8099 | 362,00 | 64 |
17 Jun 2024 | 360,9542 | 0,45 | 0,12% | 361,2937 | 363,6747 | 359,4499 | 110 |
14 Jun 2024 | 360,5079 | 0,47 | 0,13% | 360,5079 | 360,5079 | 360,5079 | 1 |
13 Jun 2024 | 360,038 | 4,27 | 1,20% | 360,038 | 360,038 | 360,038 | 8 |
12 Jun 2024 | 355,7699 | 2,56 | 0,72% | 354,3601 | 355,7699 | 354,3601 | 180 |
11 Jun 2024 | 353,2099 | 0,00 | 0,00% | 353,2099 | 353,2099 | 353,2099 | 0 |
10 Jun 2024 | 353,2099 | 2,09 | 0,59% | 353,6095 | 353,6095 | 353,2099 | 8 |
07 Jun 2024 | 351,1222 | 1,74 | 0,50% | 350,0382 | 351,1222 | 348,8999 | 50 |
06 Jun 2024 | 349,3799 | -0,35 | -0,10% | 349,3291 | 349,5299 | 349,3291 | 85 |
05 Jun 2024 | 349,7299 | 3,81 | 1,10% | 345,8791 | 349,7299 | 345,8594 | 35 |
04 Jun 2024 | 345,9213 | 1,96 | 0,57% | 343,7099 | 345,9213 | 343,7099 | 173 |
03 Jun 2024 | 343,9614 | 0,88 | 0,26% | 346,8728 | 346,88 | 343,9614 | 59 |
31 Mai 2024 | 343,0827 | -0,10 | -0,03% | 342,8399 | 343,0827 | 342,40 | 75 |
30 Mai 2024 | 343,1799 | -3,82 | -1,10% | 343,2299 | 343,2299 | 343,1799 | 21 |
29 Mai 2024 | 346,9979 | 0,11 | 0,03% | 345,4154 | 346,9979 | 345,0595 | 133 |
28 Mai 2024 | 346,8851 | 0,62 | 0,18% | 345,7006 | 346,8851 | 345,7006 | 162 |
27 Mai 2024 | 346,2605 | -1,43 | -0,41% | 346,0101 | 346,6899 | 346,0101 | 109 |
24 Mai 2024 | 347,693 | 3,73 | 1,08% | 346,4156 | 347,693 | 345,6594 | 201 |
23 Mai 2024 | 343,9679 | -4,49 | -1,29% | 349,2499 | 349,2599 | 343,9679 | 102 |
22 Mai 2024 | 348,4599 | 0,14 | 0,04% | 348,2999 | 348,4799 | 348,2999 | 79 |
21 Mai 2024 | 348,323 | 2,32 | 0,67% | 347,5413 | 348,323 | 346,4194 | 98 |
20 Mai 2024 | 346,0001 | -0,43 | -0,12% | 346,0001 | 346,0001 | 346,0001 | 29 |
17 Mai 2024 | 346,4299 | -0,79 | -0,23% | 346,6599 | 346,9499 | 346,4299 | 40 |
16 Mai 2024 | 347,2159 | 0,77 | 0,22% | 346,6699 | 347,2159 | 346,1901 | 83 |
15 Mai 2024 | 346,45 | 2,46 | 0,71% | 342,2851 | 346,45 | 342,2851 | 139 |
14 Mai 2024 | 343,9911 | 1,04 | 0,30% | 342,96 | 343,9911 | 342,2899 | 101 |
13 Mai 2024 | 342,9499 | -0,43 | -0,13% | 344,0599 | 344,0599 | 342,9499 | 93 |
10 Mai 2024 | 343,3799 | 1,45 | 0,42% | 343,30 | 344,1299 | 343,30 | 162 |
09 Mai 2024 | 341,9293 | 1,21 | 0,35% | 341,9195 | 342,0097 | 341,9195 | 27 |
08 Mai 2024 | 340,7235 | -0,46 | -0,13% | 340,8098 | 341,9599 | 340,7235 | 70 |
07 Mai 2024 | 341,1799 | 1,18 | 0,35% | 341,8849 | 341,8849 | 340,9699 | 106 |
06 Mai 2024 | 340,00 | 1,45 | 0,43% | 338,3099 | 340,00 | 338,2199 | 94 |
03 Mai 2024 | 338,5473 | 4,63 | 1,39% | 335,8959 | 338,5473 | 335,4499 | 40 |
02 Mai 2024 | 333,9191 | -2,88 | -0,86% | 334,8988 | 334,8988 | 333,9191 | 55 |
30 Abr 2024 | 336,8023 | -1,36 | -0,40% | 336,7801 | 337,5003 | 336,6793 | 72 |
29 Abr 2024 | 338,1604 | -0,50 | -0,15% | 338,6186 | 338,6186 | 337,8299 | 251 |
26 Abr 2024 | 338,6605 | 7,09 | 2,14% | 335,7599 | 338,6605 | 335,7599 | 172 |
25 Abr 2024 | 331,57 | -4,43 | -1,32% | 333,605 | 333,605 | 331,57 | 18 |
24 Abr 2024 | 336,00 | 1,67 | 0,50% | 336,4599 | 336,4599 | 336,00 | 215 |
23 Abr 2024 | 334,328 | -0,42 | -0,13% | 334,0149 | 334,328 | 333,0566 | 311 |
22 Abr 2024 | 334,7517 | 6,01 | 1,83% | 331,6399 | 334,7517 | 331,3601 | 100 |
19 Abr 2024 | 328,7406 | -6,26 | -1,87% | 331,8772 | 332,9899 | 328,7406 | 160 |
18 Abr 2024 | 335,00 | -0,04 | -0,01% | 334,9225 | 335,00 | 333,8101 | 108 |
17 Abr 2024 | 335,0434 | -3,19 | -0,94% | 337,7299 | 337,7299 | 331,9858 | 71 |
16 Abr 2024 | 338,2288 | 1,74 | 0,52% | 335,8887 | 338,2288 | 335,8887 | 24 |
15 Abr 2024 | 336,4883 | -3,49 | -1,03% | 342,1599 | 343,5499 | 336,4883 | 61 |
12 Abr 2024 | 339,9788 | 0,68 | 0,20% | 344,1699 | 344,1699 | 339,9788 | 42 |
11 Abr 2024 | 339,30 | 0,24 | 0,07% | 339,30 | 339,30 | 339,30 | 469 |
10 Abr 2024 | 339,0601 | -0,09 | -0,03% | 340,2899 | 340,2899 | 339,0068 | 28 |
09 Abr 2024 | 339,15 | -1,46 | -0,43% | 339,4699 | 339,7147 | 337,8201 | 24 |
08 Abr 2024 | 340,6106 | 1,51 | 0,45% | 339,9399 | 340,6106 | 339,8899 | 110 |
05 Abr 2024 | 339,1001 | 2,10 | 0,62% | 337,3095 | 339,1001 | 337,1799 | 110 |
04 Abr 2024 | 337,00 | -4,85 | -1,42% | 341,1695 | 341,7494 | 337,00 | 450 |
03 Abr 2024 | 341,8541 | -0,51 | -0,15% | 341,7099 | 342,3241 | 341,7099 | 28 |
02 Abr 2024 | 342,3663 | -1,55 | -0,45% | 343,1092 | 344,8986 | 341,2599 | 197 |