Cotações Históricas LYQY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 103,5828 | -0,41 | -0,39% | 103,5828 | 103,5828 | 103,5828 | 223 |
18 Jul 2024 | 103,9913 | 0,14 | 0,14% | 103,9913 | 103,9913 | 103,9913 | 261 |
17 Jul 2024 | 103,848 | -0,20 | -0,19% | 103,847 | 103,848 | 103,847 | 159 |
16 Jul 2024 | 104,046 | 0,64 | 0,62% | 103,4714 | 104,046 | 103,4714 | 546 |
15 Jul 2024 | 103,4065 | -0,11 | -0,11% | 104,0084 | 104,0084 | 103,4065 | 169 |
12 Jul 2024 | 103,5196 | -0,17 | -0,16% | 103,8141 | 103,8263 | 103,5196 | 129 |
11 Jul 2024 | 103,6849 | 0,53 | 0,52% | 103,508 | 103,6849 | 103,508 | 319 |
10 Jul 2024 | 103,1501 | -0,22 | -0,22% | 103,487 | 103,487 | 103,1501 | 1.741 |
09 Jul 2024 | 103,3725 | -0,13 | -0,13% | 102,9901 | 103,3725 | 102,9901 | 320 |
08 Jul 2024 | 103,502 | 0,25 | 0,24% | 103,3826 | 103,502 | 103,3826 | 211 |
05 Jul 2024 | 103,25 | 0,03 | 0,03% | 103,407 | 103,407 | 103,1884 | 6.179 |
04 Jul 2024 | 103,2167 | 0,36 | 0,35% | 103,1826 | 103,2167 | 103,1826 | 1.204 |
03 Jul 2024 | 102,8593 | -0,14 | -0,14% | 102,9372 | 103,3452 | 102,8593 | 137 |
02 Jul 2024 | 102,9999 | 0,24 | 0,24% | 102,4377 | 102,9999 | 102,4377 | 109 |
01 Jul 2024 | 102,757 | 0,41 | 0,40% | 102,8371 | 102,8371 | 102,757 | 675 |
28 Jun 2024 | 102,348 | -0,26 | -0,26% | 102,3701 | 102,3701 | 102,348 | 97 |
27 Jun 2024 | 102,6105 | -0,13 | -0,13% | 102,6105 | 102,6105 | 102,6105 | 106 |
26 Jun 2024 | 102,7451 | 0,07 | 0,07% | 102,5666 | 102,7451 | 102,5666 | 208 |
25 Jun 2024 | 102,6745 | 0,26 | 0,25% | 102,3146 | 102,6745 | 102,3146 | 275 |
24 Jun 2024 | 102,4153 | -0,13 | -0,13% | 102,0823 | 102,6531 | 102,0823 | 622 |
21 Jun 2024 | 102,5449 | -0,03 | -0,03% | 102,5356 | 102,5449 | 102,5356 | 110 |
20 Jun 2024 | 102,5743 | 0,16 | 0,16% | 102,3799 | 102,5743 | 102,3799 | 146 |
19 Jun 2024 | 102,4149 | 0,16 | 0,16% | 102,0701 | 102,4149 | 102,0701 | 347 |
18 Jun 2024 | 102,2531 | 0,33 | 0,32% | 102,2531 | 102,2531 | 102,2531 | 2 |
17 Jun 2024 | 101,9252 | -0,22 | -0,22% | 102,224 | 102,224 | 101,9252 | 650 |
14 Jun 2024 | 102,1499 | -0,57 | -0,55% | 102,1499 | 102,1499 | 102,1499 | 32 |
13 Jun 2024 | 102,7182 | 0,13 | 0,12% | 102,5708 | 102,7182 | 102,5708 | 1.079 |
12 Jun 2024 | 102,5912 | 0,14 | 0,14% | 102,3803 | 102,5912 | 102,3803 | 80 |
11 Jun 2024 | 102,4525 | -0,14 | -0,14% | 102,449 | 102,4525 | 102,449 | 375 |
10 Jun 2024 | 102,5921 | -0,02 | -0,02% | 102,4317 | 102,5921 | 102,4317 | 282 |
07 Jun 2024 | 102,6135 | -0,32 | -0,31% | 102,9574 | 102,9574 | 102,5751 | 37 |
06 Jun 2024 | 102,9292 | -0,19 | -0,18% | 102,9292 | 102,9292 | 102,9292 | 676 |
05 Jun 2024 | 103,1199 | 0,69 | 0,67% | 102,5764 | 103,1199 | 102,5764 | 518 |
04 Jun 2024 | 102,4337 | -0,42 | -0,41% | 102,6089 | 102,6176 | 102,4337 | 84 |
03 Jun 2024 | 102,8547 | 0,29 | 0,28% | 102,1446 | 102,9249 | 102,1446 | 300 |
31 Mai 2024 | 102,5672 | 0,07 | 0,07% | 102,5672 | 102,5672 | 102,5672 | 18 |
30 Mai 2024 | 102,4967 | 0,15 | 0,15% | 102,4967 | 102,4967 | 102,4967 | 246 |
29 Mai 2024 | 102,3449 | -0,38 | -0,37% | 102,2609 | 102,3449 | 102,2609 | 137 |
28 Mai 2024 | 102,7204 | 0,43 | 0,42% | 102,4901 | 102,7204 | 102,3778 | 104 |
27 Mai 2024 | 102,2899 | 0,04 | 0,04% | 102,7317 | 102,7317 | 102,2899 | 489 |
24 Mai 2024 | 102,2528 | -0,48 | -0,47% | 102,2172 | 102,532 | 102,2172 | 336 |
23 Mai 2024 | 102,7333 | 0,47 | 0,46% | 102,827 | 102,827 | 102,4251 | 2.139 |
22 Mai 2024 | 102,2599 | -0,03 | -0,03% | 102,2473 | 102,594 | 102,2473 | 316 |
21 Mai 2024 | 102,2869 | -0,16 | -0,15% | 102,5338 | 102,5338 | 102,2869 | 66 |
20 Mai 2024 | 102,445 | 0,25 | 0,24% | 102,445 | 102,445 | 102,445 | 10 |
17 Mai 2024 | 102,1964 | -0,32 | -0,32% | 102,6223 | 102,6223 | 102,1964 | 65 |
16 Mai 2024 | 102,5198 | 0,09 | 0,09% | 102,317 | 102,5198 | 102,317 | 395 |
15 Mai 2024 | 102,4257 | 0,16 | 0,16% | 102,1791 | 102,4257 | 102,1725 | 2.239 |
14 Mai 2024 | 102,2611 | 0,04 | 0,04% | 102,12 | 102,2611 | 101,8926 | 329 |
13 Mai 2024 | 102,2224 | 0,15 | 0,14% | 101,8454 | 102,2224 | 101,8454 | 71 |
10 Mai 2024 | 102,0754 | -0,09 | -0,08% | 102,16 | 102,16 | 102,0754 | 43 |
09 Mai 2024 | 102,1604 | -0,18 | -0,18% | 102,1604 | 102,1604 | 102,1604 | 4 |
08 Mai 2024 | 102,3402 | -0,02 | -0,02% | 102,3608 | 102,3608 | 102,1351 | 609 |
07 Mai 2024 | 102,3608 | 0,39 | 0,39% | 102,2199 | 102,3671 | 102,2199 | 637 |
06 Mai 2024 | 101,9662 | -0,40 | -0,39% | 102,2677 | 102,2709 | 101,9662 | 630 |
03 Mai 2024 | 102,3699 | 0,85 | 0,83% | 102,3699 | 102,3699 | 102,3699 | 538 |
02 Mai 2024 | 101,5228 | 0,13 | 0,13% | 101,6654 | 101,769 | 101,4102 | 79 |
30 Abr 2024 | 101,3901 | -0,21 | -0,20% | 101,5281 | 101,9249 | 101,3901 | 98 |
29 Abr 2024 | 101,5971 | 0,06 | 0,06% | 101,5682 | 101,8372 | 101,5682 | 37 |
26 Abr 2024 | 101,5334 | 0,07 | 0,07% | 101,797 | 101,847 | 101,5334 | 425 |
25 Abr 2024 | 101,462 | -0,09 | -0,08% | 101,444 | 101,462 | 101,444 | 226 |
24 Abr 2024 | 101,5481 | -0,20 | -0,20% | 101,5481 | 101,5481 | 101,5481 | 63 |
23 Abr 2024 | 101,7472 | 0,13 | 0,13% | 102,0298 | 102,1049 | 101,7472 | 98 |