Cotações Históricas LYXD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 164,093 | 0,84 | 0,52% | 163,3249 | 164,093 | 163,3249 | 27 |
18 Jul 2024 | 163,2501 | 0,81 | 0,50% | 163,2501 | 163,2501 | 163,2501 | 2 |
17 Jul 2024 | 162,4369 | -0,81 | -0,50% | 162,4369 | 162,4369 | 162,4369 | 57 |
16 Jul 2024 | 163,2456 | 0,38 | 0,23% | 163,1401 | 163,4796 | 163,1401 | 149 |
15 Jul 2024 | 162,8694 | 1,44 | 0,89% | 162,8649 | 162,9349 | 162,6451 | 127 |
12 Jul 2024 | 161,43 | -0,51 | -0,31% | 162,4601 | 162,7052 | 161,43 | 287 |
11 Jul 2024 | 161,9351 | 0,00 | 0,00% | 161,9351 | 161,9351 | 161,9351 | 0 |
10 Jul 2024 | 161,9351 | 0,48 | 0,30% | 161,00 | 162,0349 | 161,00 | 71 |
09 Jul 2024 | 161,4551 | -0,28 | -0,18% | 160,6709 | 161,6901 | 160,6709 | 35 |
08 Jul 2024 | 161,7399 | 0,62 | 0,38% | 160,0831 | 161,7399 | 160,0831 | 178 |
05 Jul 2024 | 161,1249 | 0,25 | 0,16% | 160,9749 | 161,1249 | 160,9749 | 74 |
04 Jul 2024 | 160,8746 | -0,13 | -0,08% | 160,8746 | 160,8746 | 160,8746 | 30 |
03 Jul 2024 | 161,00 | 0,35 | 0,22% | 160,4101 | 161,00 | 160,4101 | 82 |
02 Jul 2024 | 160,65 | 0,43 | 0,27% | 159,9651 | 160,65 | 159,9651 | 6 |
01 Jul 2024 | 160,2152 | -0,78 | -0,49% | 160,6479 | 160,6499 | 160,1851 | 44 |
28 Jun 2024 | 160,9999 | -0,09 | -0,05% | 160,9999 | 160,9999 | 160,9999 | 6 |
27 Jun 2024 | 161,0849 | -0,33 | -0,20% | 161,0849 | 161,0849 | 161,0849 | 5 |
26 Jun 2024 | 161,4149 | -0,57 | -0,35% | 161,9401 | 161,9401 | 161,4149 | 168 |
25 Jun 2024 | 161,9897 | 0,00 | 0,00% | 161,9897 | 161,9897 | 161,9897 | 0 |
24 Jun 2024 | 161,9897 | -0,09 | -0,06% | 160,7388 | 162,0339 | 160,7388 | 46 |
21 Jun 2024 | 162,0801 | 0,65 | 0,40% | 162,1151 | 162,1151 | 162,0801 | 3 |
20 Jun 2024 | 161,4349 | -0,08 | -0,05% | 161,50 | 161,50 | 161,4349 | 39 |
19 Jun 2024 | 161,511 | 0,00 | 0,00% | 161,511 | 161,511 | 161,511 | 0 |
18 Jun 2024 | 161,511 | 0,01 | 0,01% | 162,7491 | 162,7491 | 161,486 | 21 |
17 Jun 2024 | 161,4988 | -0,43 | -0,26% | 160,45 | 162,004 | 160,45 | 90 |
14 Jun 2024 | 161,9254 | 1,14 | 0,71% | 161,3399 | 162,1099 | 161,3399 | 47 |
13 Jun 2024 | 160,7849 | 0,11 | 0,07% | 160,8401 | 160,8401 | 160,7849 | 143 |
12 Jun 2024 | 160,67 | 1,56 | 0,98% | 159,032 | 160,67 | 159,0128 | 45 |
11 Jun 2024 | 159,1051 | -0,44 | -0,28% | 158,4628 | 159,4701 | 158,4628 | 10 |
10 Jun 2024 | 159,55 | -1,15 | -0,72% | 159,9101 | 159,9101 | 159,55 | 38 |
07 Jun 2024 | 160,7049 | -1,24 | -0,76% | 161,5696 | 161,5696 | 160,7049 | 48 |
06 Jun 2024 | 161,9401 | 0,03 | 0,02% | 163,1619 | 163,273 | 161,9401 | 177 |
05 Jun 2024 | 161,912 | 0,34 | 0,21% | 161,8117 | 161,912 | 161,8117 | 18 |
04 Jun 2024 | 161,5751 | 0,59 | 0,37% | 161,5751 | 161,5751 | 161,5751 | 1 |
03 Jun 2024 | 160,9848 | -0,23 | -0,14% | 160,4044 | 161,0199 | 160,3994 | 64 |
31 Mai 2024 | 161,2166 | 0,00 | 0,00% | 161,2166 | 161,2166 | 161,2166 | 0 |
30 Mai 2024 | 161,2166 | 0,00 | 0,00% | 161,2166 | 161,2166 | 161,2166 | 0 |
29 Mai 2024 | 161,2166 | 0,00 | 0,00% | 161,2166 | 161,2166 | 161,2166 | 0 |
28 Mai 2024 | 161,2166 | 0,00 | 0,00% | 161,2166 | 161,2166 | 161,2166 | 0 |
27 Mai 2024 | 161,2166 | 0,23 | 0,14% | 161,2166 | 161,2166 | 161,2166 | 40 |
24 Mai 2024 | 160,9851 | -0,21 | -0,13% | 159,867 | 160,9851 | 159,867 | 17 |
23 Mai 2024 | 161,1901 | -0,70 | -0,44% | 162,2599 | 162,2599 | 161,1901 | 21 |
22 Mai 2024 | 161,8947 | 0,00 | 0,00% | 161,8947 | 161,8947 | 161,8947 | 0 |
21 Mai 2024 | 161,8947 | 0,16 | 0,10% | 161,8797 | 161,9548 | 161,8797 | 16 |
20 Mai 2024 | 161,7345 | -0,14 | -0,09% | 161,6601 | 161,7345 | 161,6601 | 5 |
17 Mai 2024 | 161,8748 | -1,13 | -0,69% | 162,2898 | 162,2898 | 161,7703 | 125 |
16 Mai 2024 | 163,00 | 0,31 | 0,19% | 162,8601 | 163,00 | 162,8601 | 14 |
15 Mai 2024 | 162,6899 | 1,36 | 0,85% | 161,7191 | 162,6899 | 161,7191 | 39 |
14 Mai 2024 | 161,3251 | -1,37 | -0,85% | 161,50 | 161,50 | 161,3251 | 7 |
13 Mai 2024 | 162,70 | 0,93 | 0,57% | 162,7111 | 162,7111 | 162,70 | 10 |
10 Mai 2024 | 161,7749 | 0,00 | 0,00% | 161,7749 | 161,7749 | 161,7749 | 0 |
09 Mai 2024 | 161,7749 | -0,65 | -0,40% | 161,7551 | 161,7749 | 161,6949 | 14 |
08 Mai 2024 | 162,4249 | 0,00 | 0,00% | 162,4249 | 162,4249 | 162,4249 | 0 |
07 Mai 2024 | 162,4249 | 0,02 | 0,01% | 161,3267 | 162,4249 | 161,3267 | 1.214 |
06 Mai 2024 | 162,4049 | 0,75 | 0,46% | 161,0095 | 162,5249 | 161,0095 | 139 |
03 Mai 2024 | 161,6599 | 0,69 | 0,43% | 161,3471 | 161,6599 | 161,3471 | 5 |
02 Mai 2024 | 160,9649 | 0,03 | 0,02% | 161,1363 | 161,1447 | 160,8155 | 47 |
30 Abr 2024 | 160,9386 | -0,47 | -0,29% | 160,5024 | 160,9386 | 160,5024 | 6 |
29 Abr 2024 | 161,4086 | 0,52 | 0,33% | 159,3877 | 161,4086 | 159,3877 | 24 |
26 Abr 2024 | 160,8849 | 1,11 | 0,70% | 160,3749 | 160,8849 | 160,3749 | 80 |
25 Abr 2024 | 159,7699 | -1,00 | -0,62% | 160,00 | 160,00 | 159,5836 | 47 |
24 Abr 2024 | 160,7649 | -1,71 | -1,05% | 161,1796 | 161,1796 | 160,7649 | 9 |
23 Abr 2024 | 162,4786 | 1,06 | 0,66% | 161,5946 | 162,4786 | 161,10 | 88 |