Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas LYXF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 182,2666 | -0,77 | -0,42% | 182,2666 | 182,2666 | 182,2666 | 5 |
| 18 Jul 2024 | 183,0349 | 1,03 | 0,57% | 182,7704 | 183,0349 | 182,6303 | 4 |
| 17 Jul 2024 | 182,00 | -0,75 | -0,41% | 182,00 | 182,00 | 182,00 | 17 |
| 16 Jul 2024 | 182,7475 | 1,38 | 0,76% | 182,0001 | 182,7475 | 181,9651 | 13 |
| 15 Jul 2024 | 181,3715 | 0,03 | 0,01% | 178,9716 | 181,3715 | 178,9716 | 10 |
| 12 Jul 2024 | 181,3451 | 0,00 | 0,00% | 181,3451 | 181,3451 | 181,3451 | 0 |
| 11 Jul 2024 | 181,3451 | 1,71 | 0,95% | 181,3451 | 181,3451 | 181,3451 | 1 |
| 10 Jul 2024 | 179,6359 | 0,00 | 0,00% | 179,6359 | 179,6359 | 179,6359 | 0 |
| 09 Jul 2024 | 179,6359 | 0,05 | 0,03% | 179,2101 | 179,6359 | 179,2101 | 31 |
| 08 Jul 2024 | 179,5899 | 1,15 | 0,64% | 179,0699 | 179,5899 | 178,90 | 7 |
| 05 Jul 2024 | 178,4399 | 1,23 | 0,70% | 178,4399 | 178,4399 | 178,4399 | 4 |
| 04 Jul 2024 | 177,2052 | 0,17 | 0,10% | 177,2052 | 177,2052 | 177,2052 | 2 |
| 03 Jul 2024 | 177,0323 | 2,23 | 1,27% | 177,0323 | 177,0323 | 177,0323 | 2 |
| 02 Jul 2024 | 174,8051 | -1,93 | -1,09% | 175,3401 | 175,3401 | 174,8051 | 31 |
| 01 Jul 2024 | 176,7399 | -2,47 | -1,38% | 175,6146 | 176,9699 | 175,6146 | 131 |
| 28 Jun 2024 | 179,2099 | 0,00 | 0,00% | 179,2099 | 179,2099 | 179,2099 | 0 |
| 27 Jun 2024 | 179,2099 | 0,00 | 0,00% | 179,2099 | 179,2099 | 179,2099 | 0 |
| 26 Jun 2024 | 179,2099 | 0,00 | 0,00% | 179,2099 | 179,2099 | 179,2099 | 0 |
| 25 Jun 2024 | 179,2099 | -1,15 | -0,64% | 180,5951 | 180,5951 | 179,2099 | 11 |
| 24 Jun 2024 | 180,3617 | 0,03 | 0,01% | 178,8742 | 180,5499 | 178,8742 | 8 |
| 21 Jun 2024 | 180,3351 | 0,27 | 0,15% | 181,25 | 181,25 | 180,3351 | 59 |
| 20 Jun 2024 | 180,0699 | -0,29 | -0,16% | 180,0699 | 180,0699 | 180,0699 | 6 |
| 19 Jun 2024 | 180,3601 | 0,06 | 0,03% | 180,3601 | 180,3601 | 180,3601 | 1 |
| 18 Jun 2024 | 180,3001 | -0,29 | -0,16% | 179,2706 | 180,3001 | 179,2706 | 2 |
| 17 Jun 2024 | 180,5896 | -0,16 | -0,09% | 179,9037 | 181,5999 | 179,9037 | 14 |
| 14 Jun 2024 | 180,7451 | 5,73 | 3,28% | 180,7001 | 180,7451 | 180,7001 | 50 |
| 13 Jun 2024 | 175,0132 | 0,00 | 0,00% | 175,0132 | 175,0132 | 175,0132 | 0 |
| 12 Jun 2024 | 175,0132 | 0,00 | 0,00% | 175,0132 | 175,0132 | 175,0132 | 0 |
| 11 Jun 2024 | 175,0132 | 0,00 | 0,00% | 175,0132 | 175,0132 | 175,0132 | 0 |
| 10 Jun 2024 | 175,0132 | -4,33 | -2,42% | 175,0132 | 175,0132 | 175,0132 | 10 |
| 07 Jun 2024 | 179,3448 | -1,86 | -1,02% | 181,0321 | 181,0321 | 179,3448 | 6 |
| 06 Jun 2024 | 181,20 | 0,00 | 0,00% | 181,20 | 181,20 | 181,20 | 2 |
| 05 Jun 2024 | 181,20 | 0,60 | 0,33% | 181,0949 | 181,20 | 181,0949 | 8 |
| 04 Jun 2024 | 180,6001 | 1,30 | 0,72% | 180,6001 | 180,6001 | 180,6001 | 1 |
| 03 Jun 2024 | 179,3046 | 2,85 | 1,62% | 178,0449 | 179,3046 | 178,0449 | 18 |
| 31 Mai 2024 | 176,45 | -0,66 | -0,37% | 176,45 | 176,45 | 176,45 | 10 |
| 30 Mai 2024 | 177,1099 | -0,02 | -0,01% | 176,9803 | 177,1099 | 176,9803 | 2 |
| 29 Mai 2024 | 177,1301 | -3,87 | -2,14% | 177,1301 | 177,1301 | 177,1301 | 1 |
| 28 Mai 2024 | 180,9951 | -0,48 | -0,26% | 180,9951 | 180,9951 | 180,9951 | 26 |
| 27 Mai 2024 | 181,4749 | 1,53 | 0,85% | 179,9699 | 181,4749 | 179,9699 | 12 |
| 24 Mai 2024 | 179,9455 | -0,63 | -0,35% | 179,9455 | 179,9455 | 179,9455 | 1 |
| 23 Mai 2024 | 180,5799 | -0,05 | -0,03% | 182,7599 | 182,7599 | 180,5799 | 6 |
| 22 Mai 2024 | 180,63 | -0,74 | -0,41% | 180,63 | 180,63 | 180,63 | 2 |
| 21 Mai 2024 | 181,3699 | 0,74 | 0,41% | 181,3699 | 181,3699 | 181,3699 | 6 |
| 20 Mai 2024 | 180,63 | -0,47 | -0,26% | 180,63 | 180,63 | 180,63 | 7 |
| 17 Mai 2024 | 181,0951 | -0,40 | -0,22% | 181,0951 | 181,0951 | 181,0951 | 1 |
| 16 Mai 2024 | 181,50 | -1,71 | -0,93% | 183,4958 | 183,4958 | 181,50 | 13 |
| 15 Mai 2024 | 183,2121 | 3,39 | 1,88% | 181,0149 | 183,5049 | 181,0149 | 94 |
| 14 Mai 2024 | 179,8252 | -1,31 | -0,72% | 181,00 | 181,00 | 179,8252 | 6 |
| 13 Mai 2024 | 181,1302 | -0,56 | -0,31% | 181,1302 | 181,1302 | 181,1302 | 3 |
| 10 Mai 2024 | 181,6905 | 0,00 | 0,00% | 181,6905 | 181,6905 | 181,6905 | 0 |
| 09 Mai 2024 | 181,6905 | 0,37 | 0,20% | 181,6905 | 181,6905 | 181,6905 | 3 |
| 08 Mai 2024 | 181,3245 | -2,03 | -1,11% | 183,35 | 183,35 | 181,3245 | 5 |
| 07 Mai 2024 | 183,3548 | 0,89 | 0,49% | 183,1794 | 183,3548 | 183,1794 | 5 |
| 06 Mai 2024 | 182,4649 | 0,28 | 0,15% | 181,00 | 183,3492 | 181,00 | 7 |
| 03 Mai 2024 | 182,1883 | 0,00 | 0,00% | 182,1883 | 182,1883 | 182,1883 | 0 |
| 02 Mai 2024 | 182,1883 | 2,51 | 1,40% | 180,4225 | 182,1883 | 179,8639 | 17 |
| 30 Abr 2024 | 179,6758 | -1,09 | -0,60% | 179,6758 | 179,6758 | 179,6758 | 4 |
| 29 Abr 2024 | 180,7658 | 1,85 | 1,03% | 180,7658 | 180,7658 | 180,7658 | 2 |
| 26 Abr 2024 | 178,9154 | 1,86 | 1,05% | 178,9154 | 178,9154 | 178,9154 | 1 |
| 25 Abr 2024 | 177,0587 | -1,88 | -1,05% | 177,9284 | 177,9284 | 177,0587 | 7 |
| 24 Abr 2024 | 178,9375 | -1,39 | -0,77% | 179,95 | 180,1849 | 177,9649 | 172 |
| 23 Abr 2024 | 180,3228 | -0,41 | -0,23% | 180,3228 | 180,3228 | 180,3228 | 4 |
