Cotações Históricas LDNXF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 116,90 | -1,92 | -1,61% | 115,362 | 119,501 | 115,362 | 1.287 |
01 Jul 2024 | 118,815 | -0,41 | -0,34% | 118,815 | 118,815 | 118,815 | 1.252 |
28 Jun 2024 | 119,22 | -3,17 | -2,59% | 122,018 | 122,63 | 117,23 | 2.811 |
27 Jun 2024 | 122,386 | 1,39 | 1,15% | 120,99 | 122,386 | 120,44 | 1.317 |
26 Jun 2024 | 121,00 | -0,70 | -0,58% | 118,90 | 121,00 | 118,90 | 688 |
25 Jun 2024 | 121,70 | -0,89 | -0,73% | 124,985 | 124,985 | 119,54 | 1.657 |
24 Jun 2024 | 122,59 | 0,00 | 0,00% | 122,59 | 122,59 | 122,59 | 0 |
21 Jun 2024 | 122,59 | 3,26 | 2,73% | 121,43 | 122,59 | 121,43 | 1.011 |
20 Jun 2024 | 119,33 | 0,44 | 0,37% | 119,567 | 119,567 | 119,33 | 1.849 |
18 Jun 2024 | 118,894 | -1,07 | -0,89% | 118,894 | 118,894 | 118,894 | 763 |
17 Jun 2024 | 119,96 | -0,50 | -0,42% | 119,96 | 119,96 | 119,96 | 681 |
14 Jun 2024 | 120,46 | 1,21 | 1,01% | 122,816 | 122,816 | 120,46 | 2.068 |
13 Jun 2024 | 119,25 | -1,95 | -1,61% | 118,264 | 119,25 | 118,264 | 4.258 |
12 Jun 2024 | 121,20 | 1,70 | 1,42% | 120,335 | 122,96 | 120,335 | 3.738 |
11 Jun 2024 | 119,50 | 0,00 | 0,00% | 119,50 | 119,50 | 119,50 | 0 |
10 Jun 2024 | 119,50 | 0,00 | 0,00% | 121,923 | 121,923 | 116,987 | 1.121 |
07 Jun 2024 | 119,50 | -0,75 | -0,62% | 119,50 | 119,50 | 119,50 | 454 |
06 Jun 2024 | 120,25 | 0,71 | 0,59% | 119,55 | 120,25 | 118,768 | 1.445 |
05 Jun 2024 | 119,54 | 0,04 | 0,03% | 119,63 | 119,63 | 119,54 | 780 |
04 Jun 2024 | 119,50 | 1,20 | 1,01% | 119,34 | 121,418 | 119,34 | 1.449 |
03 Jun 2024 | 118,30 | 1,80 | 1,55% | 117,60 | 119,692 | 117,60 | 2.036 |
31 Mai 2024 | 116,50 | -0,36 | -0,31% | 115,013 | 116,50 | 115,013 | 780 |
30 Mai 2024 | 116,86 | 1,11 | 0,96% | 116,86 | 116,86 | 116,86 | 598 |
29 Mai 2024 | 115,75 | -2,10 | -1,78% | 118,278 | 118,278 | 115,75 | 1.208 |
28 Mai 2024 | 117,85 | -1,90 | -1,59% | 121,052 | 121,50 | 116,487 | 9.207 |
24 Mai 2024 | 119,75 | -0,51 | -0,42% | 117,495 | 121,152 | 117,495 | 3.810 |
23 Mai 2024 | 120,26 | 2,28 | 1,93% | 119,661 | 120,26 | 119,661 | 700 |
22 Mai 2024 | 117,985 | -0,72 | -0,60% | 118,15 | 118,15 | 117,985 | 896 |
21 Mai 2024 | 118,70 | -1,74 | -1,44% | 121,869 | 121,869 | 118,016 | 9.390 |
20 Mai 2024 | 120,44 | 0,94 | 0,79% | 118,45 | 120,44 | 118,45 | 1.055 |
17 Mai 2024 | 119,50 | 2,65 | 2,27% | 118,773 | 120,869 | 117,181 | 9.857 |
16 Mai 2024 | 116,85 | 3,85 | 3,40% | 117,136 | 119,207 | 115,663 | 4.679 |
15 Mai 2024 | 113,003 | 0,00 | 0,00% | 113,003 | 113,003 | 113,003 | 0 |
14 Mai 2024 | 113,003 | -4,11 | -3,51% | 116,749 | 116,749 | 113,003 | 722 |
13 Mai 2024 | 117,108 | 1,96 | 1,70% | 117,108 | 117,108 | 117,108 | 592 |
10 Mai 2024 | 115,145 | 0,39 | 0,34% | 115,145 | 115,145 | 115,145 | 828 |
09 Mai 2024 | 114,75 | 0,00 | 0,00% | 114,75 | 114,75 | 114,75 | 0 |
08 Mai 2024 | 114,75 | 0,25 | 0,22% | 116,415 | 116,415 | 114,75 | 961 |
07 Mai 2024 | 114,50 | 0,00 | 0,00% | 114,50 | 114,50 | 114,50 | 0 |
06 Mai 2024 | 114,50 | 1,21 | 1,07% | 116,13 | 116,19 | 112,578 | 2.710 |
03 Mai 2024 | 113,29 | 0,29 | 0,26% | 114,28 | 114,932 | 113,29 | 4.849 |
02 Mai 2024 | 113,00 | 1,50 | 1,35% | 111,948 | 113,738 | 111,642 | 1.251 |
01 Mai 2024 | 111,50 | 1,51 | 1,37% | 105,835 | 111,50 | 105,41 | 1.215 |
30 Abr 2024 | 109,99 | -0,87 | -0,78% | 109,99 | 109,99 | 109,99 | 505 |
29 Abr 2024 | 110,86 | -1,77 | -1,57% | 113,532 | 113,532 | 110,86 | 797 |
26 Abr 2024 | 112,625 | 1,61 | 1,45% | 114,705 | 114,705 | 110,525 | 1.175 |
25 Abr 2024 | 111,02 | 0,81 | 0,73% | 110,494 | 111,02 | 110,494 | 1.200 |
24 Abr 2024 | 110,21 | -1,79 | -1,60% | 108,08 | 110,21 | 108,08 | 632 |
23 Abr 2024 | 112,00 | -3,91 | -3,37% | 112,413 | 112,413 | 111,195 | 1.996 |
22 Abr 2024 | 115,907 | 4,99 | 4,50% | 111,542 | 115,907 | 111,542 | 871 |
19 Abr 2024 | 110,92 | -3,61 | -3,15% | 112,28 | 112,28 | 110,92 | 1.307 |
18 Abr 2024 | 114,532 | 1,17 | 1,03% | 112,91 | 114,532 | 111,108 | 1.300 |
17 Abr 2024 | 113,36 | 1,32 | 1,18% | 113,921 | 113,921 | 113,36 | 1.254 |
16 Abr 2024 | 112,038 | -2,81 | -2,45% | 115,055 | 115,055 | 112,038 | 1.038 |
15 Abr 2024 | 114,85 | -1,55 | -1,33% | 115,54 | 115,54 | 114,469 | 1.827 |
12 Abr 2024 | 116,40 | -0,43 | -0,37% | 116,665 | 116,85 | 114,658 | 5.193 |
11 Abr 2024 | 116,83 | 0,43 | 0,37% | 116,50 | 117,00 | 116,50 | 7.063 |
10 Abr 2024 | 116,40 | 0,00 | 0,00% | 116,40 | 116,40 | 116,40 | 0 |
09 Abr 2024 | 116,40 | -3,52 | -2,93% | 116,347 | 117,808 | 115,26 | 3.249 |
08 Abr 2024 | 119,915 | 1,52 | 1,28% | 119,915 | 119,915 | 119,915 | 732 |
05 Abr 2024 | 118,40 | 1,41 | 1,20% | 117,227 | 119,20 | 117,227 | 2.328 |
04 Abr 2024 | 116,991 | 0,00 | 0,00% | 116,991 | 116,991 | 116,991 | 0 |