Cotações Históricas LYQ6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 191,0753 | -0,74 | -0,39% | 191,5962 | 191,5962 | 190,9351 | 623 |
27 Jun 2024 | 191,8151 | -0,21 | -0,11% | 191,5451 | 191,9471 | 191,50 | 677 |
26 Jun 2024 | 192,0251 | -1,16 | -0,60% | 193,0699 | 193,0699 | 192,0251 | 448 |
25 Jun 2024 | 193,1839 | 0,59 | 0,31% | 193,2251 | 193,4996 | 193,1401 | 340 |
24 Jun 2024 | 192,5951 | -0,20 | -0,10% | 191,8346 | 193,1249 | 191,8346 | 293 |
21 Jun 2024 | 192,7967 | 0,59 | 0,31% | 193,35 | 193,5499 | 192,7967 | 904 |
20 Jun 2024 | 192,2051 | -0,49 | -0,25% | 192,4448 | 192,5748 | 192,2051 | 412 |
19 Jun 2024 | 192,6901 | -1,82 | -0,94% | 193,1651 | 193,1947 | 192,6901 | 523 |
18 Jun 2024 | 194,5109 | 0,67 | 0,34% | 191,6986 | 194,5109 | 191,6986 | 724 |
17 Jun 2024 | 193,8448 | 0,54 | 0,28% | 191,8514 | 193,8448 | 191,8514 | 2.882 |
14 Jun 2024 | 193,30 | 1,22 | 0,64% | 192,4333 | 193,4383 | 192,4333 | 677 |
13 Jun 2024 | 192,0799 | 0,22 | 0,11% | 191,5899 | 192,0799 | 191,50 | 4.268 |
12 Jun 2024 | 191,8601 | 1,84 | 0,97% | 190,6851 | 191,939 | 190,6851 | 584 |
11 Jun 2024 | 190,0178 | 0,56 | 0,29% | 190,8443 | 190,8443 | 188,62 | 598 |
10 Jun 2024 | 189,4622 | -3,21 | -1,66% | 192,00 | 192,00 | 189,4523 | 502 |
07 Jun 2024 | 192,6686 | -0,06 | -0,03% | 192,844 | 192,844 | 190,5995 | 483 |
06 Jun 2024 | 192,7251 | 0,04 | 0,02% | 193,6788 | 193,6788 | 192,60 | 1.302 |
05 Jun 2024 | 192,687 | -1,35 | -0,70% | 192,8899 | 194,7642 | 192,687 | 660 |
04 Jun 2024 | 194,0378 | 1,70 | 0,89% | 191,346 | 194,0378 | 191,346 | 827 |
03 Jun 2024 | 192,3351 | 1,53 | 0,80% | 191,9631 | 192,4599 | 191,00 | 713 |
31 Mai 2024 | 190,8101 | 0,16 | 0,08% | 190,7399 | 191,2249 | 190,6298 | 611 |
30 Mai 2024 | 190,6549 | 0,14 | 0,08% | 190,6349 | 190,6549 | 190,6349 | 60 |
29 Mai 2024 | 190,5101 | -1,51 | -0,79% | 191,2049 | 191,5399 | 190,5101 | 737 |
28 Mai 2024 | 192,02 | -1,06 | -0,55% | 193,877 | 193,877 | 192,0151 | 776 |
27 Mai 2024 | 193,0839 | 1,09 | 0,57% | 193,09 | 193,1349 | 192,8951 | 546 |
24 Mai 2024 | 191,9951 | 0,18 | 0,09% | 192,2149 | 192,2149 | 191,6299 | 1.049 |
23 Mai 2024 | 191,8199 | -1,04 | -0,54% | 194,2249 | 194,2249 | 191,7474 | 659 |
22 Mai 2024 | 192,8601 | -1,55 | -0,80% | 192,6749 | 193,00 | 192,6649 | 422 |
21 Mai 2024 | 194,4115 | 1,41 | 0,73% | 193,2351 | 194,4115 | 193,2149 | 564 |
20 Mai 2024 | 193,00 | -0,40 | -0,21% | 193,00 | 193,00 | 193,00 | 202 |
17 Mai 2024 | 193,40 | -1,87 | -0,96% | 195,1853 | 195,1853 | 193,3751 | 315 |
16 Mai 2024 | 195,2746 | 1,08 | 0,56% | 194,9649 | 195,2746 | 193,1331 | 410 |
15 Mai 2024 | 194,1901 | 1,91 | 0,99% | 192,8699 | 194,5225 | 192,8699 | 327 |
14 Mai 2024 | 192,2851 | -0,67 | -0,35% | 192,8101 | 193,0397 | 192,2851 | 560 |
13 Mai 2024 | 192,9551 | -0,80 | -0,42% | 193,0599 | 193,1999 | 192,7399 | 831 |
10 Mai 2024 | 193,7599 | 0,63 | 0,32% | 193,8288 | 193,8288 | 193,5773 | 96 |
09 Mai 2024 | 193,1324 | -0,57 | -0,30% | 194,00 | 194,00 | 193,1324 | 28 |
08 Mai 2024 | 193,7051 | -1,80 | -0,92% | 193,7464 | 193,9699 | 193,6225 | 607 |
07 Mai 2024 | 195,5067 | 0,68 | 0,35% | 194,1229 | 195,5067 | 194,0801 | 524 |
06 Mai 2024 | 194,8236 | 2,06 | 1,07% | 192,3525 | 194,868 | 192,3525 | 646 |
03 Mai 2024 | 192,7655 | 1,46 | 0,77% | 192,5601 | 193,7051 | 192,5601 | 1.189 |
02 Mai 2024 | 191,3007 | -0,32 | -0,17% | 192,2366 | 192,8099 | 191,0702 | 555 |
30 Abr 2024 | 191,6199 | -0,90 | -0,47% | 192,2199 | 192,3049 | 191,4251 | 1.823 |
29 Abr 2024 | 192,5201 | 2,27 | 1,20% | 192,3505 | 192,6449 | 191,8999 | 642 |
26 Abr 2024 | 190,2462 | 0,46 | 0,24% | 190,821 | 191,7449 | 190,2462 | 634 |
25 Abr 2024 | 189,7851 | -0,72 | -0,38% | 190,762 | 191,0999 | 189,7851 | 538 |
24 Abr 2024 | 190,5051 | -2,21 | -1,15% | 192,2049 | 192,2049 | 190,5051 | 477 |
23 Abr 2024 | 192,7151 | 0,05 | 0,03% | 192,7797 | 192,8545 | 192,1697 | 672 |
22 Abr 2024 | 192,6651 | 0,78 | 0,41% | 191,8101 | 192,794 | 191,5699 | 684 |
19 Abr 2024 | 191,8801 | -0,46 | -0,24% | 191,9999 | 191,9999 | 191,8801 | 522 |
18 Abr 2024 | 192,3354 | -0,05 | -0,03% | 192,30 | 192,9701 | 192,30 | 837 |
17 Abr 2024 | 192,3901 | 0,59 | 0,31% | 191,93 | 192,7204 | 191,5451 | 869 |
16 Abr 2024 | 191,7999 | -2,39 | -1,23% | 192,7201 | 192,7201 | 191,71 | 518 |
15 Abr 2024 | 194,1948 | -1,08 | -0,55% | 195,416 | 195,416 | 192,9101 | 662 |
12 Abr 2024 | 195,2703 | 2,87 | 1,49% | 194,3946 | 195,4149 | 194,3946 | 663 |
11 Abr 2024 | 192,4005 | -1,10 | -0,57% | 193,1899 | 193,8497 | 192,4005 | 813 |
10 Abr 2024 | 193,5001 | -1,14 | -0,59% | 195,6887 | 195,6887 | 193,5001 | 625 |
09 Abr 2024 | 194,6447 | 1,41 | 0,73% | 194,0501 | 194,7999 | 194,0501 | 743 |
08 Abr 2024 | 193,2299 | -0,11 | -0,05% | 193,10 | 193,413 | 192,7908 | 1.499 |
05 Abr 2024 | 193,3358 | -1,21 | -0,62% | 194,6799 | 194,6799 | 193,3358 | 1.400 |
04 Abr 2024 | 194,5414 | 0,34 | 0,17% | 193,5834 | 194,8248 | 193,5834 | 895 |
03 Abr 2024 | 194,2038 | 1,08 | 0,56% | 193,7649 | 194,2038 | 192,1728 | 649 |
02 Abr 2024 | 193,1216 | -2,25 | -1,15% | 194,2949 | 194,6793 | 192,9199 | 793 |