Cotações Históricas LYQ3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 145,1421 | 0,02 | 0,01% | 145,3551 | 145,3551 | 144,8421 | 5 |
18 Jul 2024 | 145,1248 | -0,03 | -0,02% | 145,1248 | 145,1248 | 145,1248 | 51 |
17 Jul 2024 | 145,1586 | 0,00 | 0,00% | 145,1586 | 145,1586 | 145,1586 | 0 |
16 Jul 2024 | 145,1586 | 0,24 | 0,17% | 144,9571 | 145,1586 | 144,9571 | 251 |
15 Jul 2024 | 144,919 | 0,42 | 0,29% | 144,9188 | 144,919 | 144,9188 | 10 |
12 Jul 2024 | 144,50 | -0,25 | -0,17% | 144,6266 | 144,6266 | 144,50 | 26 |
11 Jul 2024 | 144,7459 | 0,11 | 0,08% | 144,7459 | 144,7459 | 144,7459 | 1 |
10 Jul 2024 | 144,6312 | 0,05 | 0,03% | 144,4733 | 144,6312 | 144,1208 | 46 |
09 Jul 2024 | 144,5824 | 0,33 | 0,23% | 144,5824 | 144,5824 | 144,5824 | 1 |
08 Jul 2024 | 144,2562 | 0,20 | 0,14% | 144,2398 | 144,3388 | 144,2398 | 7 |
05 Jul 2024 | 144,0538 | 0,51 | 0,36% | 144,0538 | 144,0538 | 144,0538 | 1 |
04 Jul 2024 | 143,5399 | 0,00 | 0,00% | 143,5399 | 143,5399 | 143,5399 | 0 |
03 Jul 2024 | 143,5399 | 0,00 | 0,00% | 143,5399 | 143,5399 | 143,5399 | 0 |
02 Jul 2024 | 143,5399 | -0,19 | -0,13% | 143,7135 | 143,7554 | 143,5399 | 39 |
01 Jul 2024 | 143,7279 | -0,44 | -0,30% | 143,9268 | 143,9268 | 143,7279 | 10 |
28 Jun 2024 | 144,1631 | 0,00 | 0,00% | 144,1631 | 144,1631 | 144,1631 | 0 |
27 Jun 2024 | 144,1631 | -0,07 | -0,05% | 144,0501 | 144,1631 | 144,0501 | 2 |
26 Jun 2024 | 144,2302 | -0,14 | -0,09% | 144,2576 | 144,2576 | 144,2302 | 77 |
25 Jun 2024 | 144,3666 | 0,20 | 0,14% | 144,5618 | 144,5742 | 144,267 | 1.397 |
24 Jun 2024 | 144,1661 | 0,21 | 0,15% | 143,9412 | 144,3218 | 143,9412 | 61 |
21 Jun 2024 | 143,9514 | 0,00 | 0,00% | 143,9514 | 143,9514 | 143,9514 | 0 |
20 Jun 2024 | 143,9514 | 0,08 | 0,05% | 144,0374 | 144,1149 | 143,9514 | 262 |
19 Jun 2024 | 143,8764 | 0,00 | 0,00% | 143,8764 | 143,8764 | 143,8764 | 0 |
18 Jun 2024 | 143,8764 | -0,19 | -0,13% | 143,8764 | 143,8764 | 143,8764 | 1 |
17 Jun 2024 | 144,0694 | 0,01 | 0,01% | 144,2899 | 144,2899 | 144,0694 | 10 |
14 Jun 2024 | 144,0601 | 0,41 | 0,29% | 144,0601 | 144,0601 | 144,0601 | 25 |
13 Jun 2024 | 143,649 | -0,10 | -0,07% | 143,5749 | 143,649 | 143,5749 | 218 |
12 Jun 2024 | 143,7516 | 0,76 | 0,53% | 143,7765 | 143,7765 | 143,7516 | 197 |
11 Jun 2024 | 142,9899 | -0,07 | -0,05% | 143,1017 | 143,1017 | 142,9899 | 42 |
10 Jun 2024 | 143,0606 | -0,15 | -0,11% | 143,0982 | 143,0982 | 143,0606 | 36 |
07 Jun 2024 | 143,2113 | -0,60 | -0,42% | 143,7314 | 143,7314 | 143,2113 | 17 |
06 Jun 2024 | 143,8121 | 0,00 | 0,00% | 143,8121 | 143,8121 | 143,8121 | 0 |
05 Jun 2024 | 143,8121 | 0,12 | 0,08% | 143,8121 | 143,8121 | 143,8121 | 5 |
04 Jun 2024 | 143,6969 | 0,12 | 0,09% | 143,6969 | 143,6969 | 143,6969 | 1 |
03 Jun 2024 | 143,572 | 0,57 | 0,40% | 143,3038 | 143,572 | 143,3038 | 95 |
31 Mai 2024 | 143,0001 | -0,19 | -0,13% | 143,0842 | 143,0842 | 143,0001 | 35 |
30 Mai 2024 | 143,1901 | -0,04 | -0,03% | 143,2481 | 143,2481 | 143,1901 | 200 |
29 Mai 2024 | 143,2342 | -0,41 | -0,29% | 143,5097 | 143,5097 | 143,2342 | 44 |
28 Mai 2024 | 143,6481 | 0,26 | 0,18% | 143,8939 | 143,8939 | 143,6481 | 5 |
27 Mai 2024 | 143,3836 | 0,03 | 0,02% | 143,3836 | 143,3836 | 143,3836 | 72 |
24 Mai 2024 | 143,3551 | -0,10 | -0,07% | 143,3551 | 143,3551 | 143,3551 | 34 |
23 Mai 2024 | 143,4531 | -0,39 | -0,27% | 144,4499 | 144,4499 | 143,4531 | 4 |
22 Mai 2024 | 143,8426 | 0,00 | 0,00% | 143,8426 | 143,8426 | 143,8426 | 0 |
21 Mai 2024 | 143,8426 | -0,27 | -0,19% | 143,8426 | 143,8426 | 143,8426 | 1 |
20 Mai 2024 | 144,1146 | -0,07 | -0,05% | 144,1146 | 144,1146 | 144,1146 | 500 |
17 Mai 2024 | 144,1848 | 0,00 | 0,00% | 144,1848 | 144,1848 | 144,1848 | 0 |
16 Mai 2024 | 144,1848 | 0,01 | 0,00% | 144,1848 | 144,1848 | 144,1848 | 13 |
15 Mai 2024 | 144,1779 | 0,44 | 0,31% | 143,9372 | 144,1779 | 143,7884 | 25 |
14 Mai 2024 | 143,7392 | 0,00 | 0,00% | 143,7392 | 143,7392 | 143,7392 | 0 |
13 Mai 2024 | 143,7392 | 0,00 | 0,00% | 143,7392 | 143,7392 | 143,7392 | 0 |
10 Mai 2024 | 143,7392 | 0,00 | 0,00% | 143,7392 | 143,7392 | 143,7392 | 0 |
09 Mai 2024 | 143,7392 | -0,30 | -0,21% | 143,7392 | 143,7392 | 143,7392 | 2 |
08 Mai 2024 | 144,0369 | 0,00 | 0,00% | 144,0369 | 144,0369 | 144,0369 | 0 |
07 Mai 2024 | 144,0369 | -0,05 | -0,03% | 144,0719 | 144,0719 | 144,0369 | 8 |
06 Mai 2024 | 144,0869 | 0,08 | 0,06% | 144,0869 | 144,0869 | 144,0869 | 100 |
03 Mai 2024 | 144,0043 | 0,55 | 0,39% | 143,5501 | 144,0043 | 143,5501 | 68 |
02 Mai 2024 | 143,4499 | 0,00 | 0,00% | 143,6299 | 143,6299 | 143,4499 | 12 |
30 Abr 2024 | 143,4517 | 0,00 | 0,00% | 143,4517 | 143,4517 | 143,4517 | 0 |
29 Abr 2024 | 143,4517 | 0,00 | 0,00% | 143,4517 | 143,4517 | 143,4517 | 0 |
26 Abr 2024 | 143,4517 | 0,00 | 0,00% | 143,4517 | 143,4517 | 143,4517 | 0 |
25 Abr 2024 | 143,4517 | 0,00 | 0,00% | 143,4517 | 143,4517 | 143,4517 | 0 |
24 Abr 2024 | 143,4517 | -0,19 | -0,13% | 143,7712 | 143,7712 | 143,4517 | 31 |
23 Abr 2024 | 143,6439 | 0,28 | 0,20% | 143,8296 | 143,8296 | 143,6439 | 29 |