Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas LYTR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 21,5314 | -0,11 | -0,53% | 21,8742 | 21,8742 | 21,5302 | 3.519 |
| 25 Jul 2024 | 21,6458 | -0,29 | -1,33% | 21,7085 | 22,2545 | 21,60 | 2.652 |
| 24 Jul 2024 | 21,9385 | 0,04 | 0,18% | 21,8995 | 22,1499 | 21,8995 | 4.946 |
| 23 Jul 2024 | 21,8995 | -0,06 | -0,28% | 22,00 | 22,2099 | 21,8995 | 7.832 |
| 22 Jul 2024 | 21,9617 | -0,43 | -1,90% | 22,1531 | 22,3869 | 21,9617 | 7.965 |
| 19 Jul 2024 | 22,3869 | -0,30 | -1,33% | 22,3516 | 22,4599 | 22,1452 | 1.601 |
| 18 Jul 2024 | 22,6884 | 0,19 | 0,85% | 22,4976 | 22,7251 | 22,4516 | 4.825 |
| 17 Jul 2024 | 22,4976 | -0,58 | -2,51% | 22,8327 | 22,90 | 22,35 | 14.733 |
| 16 Jul 2024 | 23,0759 | 0,17 | 0,75% | 22,9001 | 23,0759 | 22,7152 | 6.613 |
| 15 Jul 2024 | 22,9042 | -0,48 | -2,06% | 22,9429 | 23,1458 | 22,8929 | 16.257 |
| 12 Jul 2024 | 23,3869 | 0,19 | 0,84% | 23,2999 | 23,3873 | 23,1001 | 6.136 |
| 11 Jul 2024 | 23,1927 | -0,05 | -0,20% | 23,2399 | 23,3801 | 23,1927 | 11.592 |
| 10 Jul 2024 | 23,2399 | 0,01 | 0,03% | 23,4775 | 23,4851 | 23,2101 | 2.347 |
| 09 Jul 2024 | 23,2325 | -0,49 | -2,05% | 23,4712 | 23,5998 | 23,2325 | 2.675 |
| 08 Jul 2024 | 23,7188 | -0,02 | -0,08% | 23,5632 | 23,9877 | 23,4712 | 9.345 |
| 05 Jul 2024 | 23,7373 | 0,19 | 0,82% | 23,4033 | 23,9877 | 23,4033 | 5.918 |
| 04 Jul 2024 | 23,5433 | -0,08 | -0,35% | 23,6254 | 23,8746 | 23,5433 | 2.010 |
| 03 Jul 2024 | 23,6254 | -0,18 | -0,74% | 23,7992 | 23,9649 | 23,6254 | 3.144 |
| 02 Jul 2024 | 23,8004 | 0,32 | 1,37% | 23,4787 | 23,8004 | 23,4787 | 3.899 |
| 01 Jul 2024 | 23,4787 | -0,34 | -1,41% | 23,5652 | 23,6851 | 23,4152 | 9.465 |
| 28 Jun 2024 | 23,8148 | 0,21 | 0,90% | 23,603 | 23,9749 | 23,603 | 2.745 |
| 27 Jun 2024 | 23,603 | 0,05 | 0,21% | 23,8017 | 23,852 | 23,603 | 5.626 |
| 26 Jun 2024 | 23,5533 | -0,34 | -1,41% | 23,6403 | 23,8897 | 23,5533 | 853 |
| 25 Jun 2024 | 23,8897 | 0,15 | 0,64% | 23,8601 | 23,9143 | 23,6403 | 2.860 |
| 24 Jun 2024 | 23,7373 | 0,01 | 0,03% | 23,7298 | 23,9802 | 23,6801 | 4.124 |
| 21 Jun 2024 | 23,7298 | -0,21 | -0,88% | 24,0757 | 24,0757 | 23,7298 | 3.470 |
| 20 Jun 2024 | 23,9401 | 0,26 | 1,11% | 23,6776 | 24,0151 | 23,6776 | 7.643 |
| 19 Jun 2024 | 23,6776 | 0,17 | 0,74% | 23,7515 | 23,8746 | 23,5035 | 2.905 |
| 18 Jun 2024 | 23,5035 | 0,13 | 0,55% | 23,4242 | 23,6708 | 23,4242 | 1.838 |
| 17 Jun 2024 | 23,3742 | -0,11 | -0,47% | 23,4836 | 23,7314 | 23,3349 | 5.876 |
| 14 Jun 2024 | 23,4836 | -0,24 | -0,99% | 23,7188 | 23,7701 | 23,4836 | 3.616 |
| 13 Jun 2024 | 23,7188 | 0,17 | 0,70% | 23,8017 | 23,8017 | 23,5201 | 6.450 |
| 12 Jun 2024 | 23,5533 | 0,07 | 0,28% | 23,7376 | 23,90 | 23,5533 | 6.022 |
| 11 Jun 2024 | 23,4873 | -0,23 | -0,97% | 23,7168 | 23,7376 | 23,4873 | 25.731 |
| 10 Jun 2024 | 23,7168 | 0,61 | 2,62% | 23,4999 | 23,7449 | 23,3426 | 4.577 |
| 07 Jun 2024 | 23,1102 | -0,29 | -1,24% | 23,6261 | 23,6261 | 23,1102 | 5.007 |
| 06 Jun 2024 | 23,40 | 0,18 | 0,78% | 23,2535 | 23,5399 | 23,2535 | 5.833 |
| 05 Jun 2024 | 23,2187 | -0,11 | -0,45% | 23,0808 | 23,2187 | 22,9763 | 8.134 |
| 04 Jun 2024 | 23,3242 | 0,05 | 0,20% | 23,2784 | 23,5253 | 23,1251 | 4.974 |
| 03 Jun 2024 | 23,2784 | -0,24 | -1,00% | 23,5135 | 23,8151 | 23,2784 | 9.324 |
| 31 Mai 2024 | 23,5135 | -0,42 | -1,76% | 23,9355 | 24,1895 | 23,5135 | 8.350 |
| 30 Mai 2024 | 23,9355 | -0,50 | -2,06% | 24,2102 | 24,6964 | 23,9352 | 4.157 |
| 29 Mai 2024 | 24,4386 | -0,24 | -0,96% | 24,5709 | 24,8299 | 24,4352 | 4.645 |
| 28 Mai 2024 | 24,6763 | 0,06 | 0,26% | 24,5999 | 24,6763 | 24,3251 | 2.189 |
| 27 Mai 2024 | 24,6135 | 0,24 | 0,97% | 24,1233 | 24,6135 | 24,1233 | 4.522 |
| 24 Mai 2024 | 24,3767 | 0,12 | 0,49% | 24,2601 | 24,5129 | 24,0551 | 4.035 |
| 23 Mai 2024 | 24,2571 | -0,07 | -0,28% | 24,3292 | 24,6034 | 24,2151 | 6.987 |
| 22 Mai 2024 | 24,3255 | -0,50 | -2,02% | 24,8999 | 24,8999 | 24,3252 | 5.087 |
| 21 Mai 2024 | 24,8266 | -0,17 | -0,69% | 24,7395 | 25,0884 | 24,7395 | 12.316 |
| 20 Mai 2024 | 24,9999 | 0,67 | 2,74% | 24,5788 | 24,9999 | 24,5788 | 3.228 |
| 17 Mai 2024 | 24,3341 | 0,54 | 2,29% | 23,7895 | 24,50 | 23,7895 | 14.903 |
| 16 Mai 2024 | 23,7895 | -0,06 | -0,25% | 23,8498 | 23,9999 | 23,6002 | 3.702 |
| 15 Mai 2024 | 23,8498 | 0,39 | 1,68% | 23,4562 | 23,8498 | 23,4562 | 7.694 |
| 14 Mai 2024 | 23,455 | -0,19 | -0,80% | 23,6434 | 23,6999 | 23,3966 | 4.105 |
| 13 Mai 2024 | 23,6434 | 0,26 | 1,13% | 23,6258 | 23,6434 | 23,3792 | 7.475 |
| 10 Mai 2024 | 23,3792 | -0,19 | -0,82% | 23,3273 | 23,7349 | 23,3273 | 4.866 |
| 09 Mai 2024 | 23,5733 | 0,42 | 1,83% | 23,3798 | 23,5733 | 23,2652 | 339 |
| 08 Mai 2024 | 23,15 | -0,32 | -1,35% | 23,4675 | 23,4675 | 23,1051 | 4.825 |
| 07 Mai 2024 | 23,4675 | -0,04 | -0,15% | 23,2573 | 23,5027 | 23,2151 | 5.248 |
| 06 Mai 2024 | 23,5027 | 0,62 | 2,69% | 23,1282 | 23,5027 | 23,1282 | 4.751 |
| 03 Mai 2024 | 22,8868 | -0,05 | -0,21% | 23,0001 | 23,1735 | 22,8868 | 5.510 |
| 02 Mai 2024 | 22,9351 | -0,39 | -1,69% | 23,5756 | 23,5756 | 22,9251 | 11.091 |
| 30 Abr 2024 | 23,3294 | -0,14 | -0,61% | 23,4737 | 23,7213 | 23,25 | 5.322 |
| 29 Abr 2024 | 23,4737 | 0,13 | 0,58% | 23,4856 | 23,7213 | 23,2394 | 9.496 |
