Cotações Históricas LYS5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 103,1551 | -0,41 | -0,39% | 102,9709 | 103,3498 | 102,9709 | 976 |
18 Jul 2024 | 103,5602 | 0,39 | 0,38% | 102,876 | 103,5602 | 102,876 | 237 |
17 Jul 2024 | 103,1701 | 0,32 | 0,31% | 103,2396 | 103,2497 | 103,1201 | 177 |
16 Jul 2024 | 102,8514 | -0,54 | -0,53% | 103,1948 | 103,5148 | 102,8514 | 378 |
15 Jul 2024 | 103,3947 | 0,13 | 0,13% | 103,0692 | 103,3947 | 102,8908 | 185 |
12 Jul 2024 | 103,2629 | 0,29 | 0,28% | 102,9487 | 103,2629 | 102,6045 | 359 |
11 Jul 2024 | 102,9705 | 0,63 | 0,61% | 102,6202 | 102,9849 | 102,6202 | 107 |
10 Jul 2024 | 102,3418 | -0,47 | -0,45% | 102,6549 | 102,9804 | 102,3418 | 225 |
09 Jul 2024 | 102,8094 | 0,48 | 0,47% | 102,6399 | 102,8094 | 102,4551 | 229 |
08 Jul 2024 | 102,3291 | 0,04 | 0,04% | 102,5998 | 102,6948 | 102,3291 | 471 |
05 Jul 2024 | 102,2859 | -0,07 | -0,07% | 102,4448 | 102,5561 | 102,2859 | 23 |
04 Jul 2024 | 102,3552 | -0,12 | -0,12% | 102,3902 | 102,4449 | 102,3552 | 51 |
03 Jul 2024 | 102,4748 | 0,14 | 0,14% | 102,3395 | 102,4998 | 102,3395 | 1.441 |
02 Jul 2024 | 102,3309 | 0,40 | 0,39% | 102,3256 | 102,6059 | 101,9201 | 1.873 |
01 Jul 2024 | 101,9352 | -0,61 | -0,59% | 102,4846 | 102,4846 | 101,9352 | 248 |
28 Jun 2024 | 102,5403 | -0,16 | -0,16% | 102,6699 | 102,6999 | 102,5403 | 504 |
27 Jun 2024 | 102,7002 | 0,03 | 0,02% | 102,6549 | 102,7748 | 102,6549 | 481 |
26 Jun 2024 | 102,6751 | -0,13 | -0,13% | 102,8148 | 102,8148 | 102,6704 | 186 |
25 Jun 2024 | 102,8054 | 0,12 | 0,12% | 102,7552 | 102,8698 | 102,7552 | 203 |
24 Jun 2024 | 102,6853 | -0,08 | -0,07% | 103,134 | 103,134 | 102,6853 | 156 |
21 Jun 2024 | 102,7604 | 0,18 | 0,18% | 102,9348 | 102,9448 | 102,7158 | 134 |
20 Jun 2024 | 102,5805 | -0,09 | -0,09% | 102,6801 | 102,7298 | 102,5805 | 181 |
19 Jun 2024 | 102,6751 | 0,00 | 0,00% | 102,4164 | 103,1614 | 102,4164 | 246 |
18 Jun 2024 | 102,6752 | 0,03 | 0,03% | 102,6498 | 102,7669 | 102,5702 | 291 |
17 Jun 2024 | 102,6452 | -0,15 | -0,15% | 102,4793 | 102,8498 | 102,4793 | 117 |
14 Jun 2024 | 102,7961 | 0,48 | 0,47% | 102,7013 | 102,9849 | 102,7013 | 53 |
13 Jun 2024 | 102,3152 | 0,09 | 0,08% | 102,1302 | 102,3796 | 102,1302 | 177 |
12 Jun 2024 | 102,2301 | 0,29 | 0,28% | 102,0599 | 102,3244 | 102,0599 | 66 |
11 Jun 2024 | 101,9401 | 0,17 | 0,17% | 101,7401 | 101,9899 | 101,7401 | 356 |
10 Jun 2024 | 101,7702 | -0,12 | -0,12% | 101,8799 | 101,9249 | 101,7601 | 285 |
07 Jun 2024 | 101,8901 | -0,02 | -0,02% | 102,2049 | 102,2049 | 101,8901 | 384 |
06 Jun 2024 | 101,9105 | -0,12 | -0,11% | 102,3649 | 102,3699 | 101,9105 | 218 |
05 Jun 2024 | 102,0276 | 0,07 | 0,07% | 102,3049 | 102,3899 | 102,0276 | 176 |
04 Jun 2024 | 101,9553 | -0,15 | -0,15% | 102,2151 | 102,3549 | 101,9553 | 1.558 |
03 Jun 2024 | 102,1051 | 0,21 | 0,21% | 101,8999 | 102,1799 | 101,8999 | 173 |
31 Mai 2024 | 101,8901 | 0,03 | 0,03% | 101,8001 | 101,9099 | 101,6701 | 611 |
30 Mai 2024 | 101,8598 | 0,08 | 0,08% | 101,8399 | 101,8598 | 101,8399 | 28 |
29 Mai 2024 | 101,7751 | -0,26 | -0,25% | 101,9401 | 101,9648 | 101,7751 | 236 |
28 Mai 2024 | 102,0301 | -0,09 | -0,08% | 102,1649 | 102,1848 | 102,0251 | 317 |
27 Mai 2024 | 102,1153 | 0,20 | 0,20% | 101,6902 | 102,2148 | 101,6377 | 169 |
24 Mai 2024 | 101,9156 | -0,34 | -0,33% | 101,9451 | 102,0098 | 101,8651 | 147 |
23 Mai 2024 | 102,2522 | 0,06 | 0,06% | 102,0649 | 102,2522 | 101,8503 | 234 |
22 Mai 2024 | 102,1903 | -0,08 | -0,08% | 102,2145 | 102,2448 | 102,1351 | 588 |
21 Mai 2024 | 102,2701 | 0,04 | 0,04% | 102,2501 | 102,3548 | 102,2301 | 674 |
20 Mai 2024 | 102,2298 | -0,02 | -0,02% | 101,8187 | 102,2298 | 101,8187 | 13 |
17 Mai 2024 | 102,2456 | -0,25 | -0,24% | 102,3551 | 102,3948 | 102,2456 | 53 |
16 Mai 2024 | 102,4956 | -0,04 | -0,04% | 103,0699 | 103,0699 | 102,4951 | 180 |
15 Mai 2024 | 102,5358 | 0,40 | 0,39% | 102,3043 | 102,5898 | 102,3043 | 479 |
14 Mai 2024 | 102,1403 | 0,14 | 0,14% | 102,2901 | 102,2901 | 102,1357 | 306 |
13 Mai 2024 | 102,0004 | -0,19 | -0,19% | 102,2848 | 102,3398 | 102,0004 | 286 |
10 Mai 2024 | 102,1901 | -0,18 | -0,18% | 102,4152 | 102,4152 | 102,1701 | 160 |
09 Mai 2024 | 102,3698 | 0,00 | 0,00% | 102,3008 | 102,3698 | 102,3008 | 12 |
08 Mai 2024 | 102,3706 | -0,15 | -0,15% | 102,3703 | 102,4449 | 102,3658 | 373 |
07 Mai 2024 | 102,5237 | 0,14 | 0,14% | 102,5052 | 102,5549 | 102,4652 | 212 |
06 Mai 2024 | 102,3853 | 0,30 | 0,30% | 102,4798 | 102,4798 | 102,3853 | 39 |
03 Mai 2024 | 102,0819 | 0,08 | 0,08% | 102,1597 | 102,4099 | 102,0819 | 1.553 |
02 Mai 2024 | 102,0051 | 0,10 | 0,10% | 102,0796 | 102,094 | 101,7701 | 316 |
30 Abr 2024 | 101,9003 | -0,30 | -0,30% | 102,1101 | 102,1101 | 101,9001 | 95 |
29 Abr 2024 | 102,2052 | 0,23 | 0,23% | 101,6677 | 102,2053 | 101,6677 | 77 |
26 Abr 2024 | 101,9751 | 0,18 | 0,18% | 101,9299 | 102,0898 | 101,9299 | 98 |
25 Abr 2024 | 101,7958 | -0,18 | -0,18% | 102,0451 | 102,1149 | 101,7958 | 167 |
24 Abr 2024 | 101,9801 | -0,25 | -0,24% | 102,2349 | 102,2349 | 101,9801 | 23 |
23 Abr 2024 | 102,2251 | -0,06 | -0,06% | 102,3299 | 102,3399 | 102,1409 | 181 |