Cotações Históricas LNNGY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 74,85 | 3,86 | 5,44% | 75,84 | 75,84 | 74,42 | 85.422 |
17 Mai 2024 | 70,99 | 0,36 | 0,51% | 69,41 | 71,50 | 69,41 | 5.828 |
16 Mai 2024 | 70,63 | 1,02 | 1,47% | 70,2099 | 70,77 | 68,87 | 2.986 |
15 Mai 2024 | 69,61 | 0,95 | 1,38% | 69,79 | 70,10 | 69,085 | 5.138 |
14 Mai 2024 | 68,66 | -0,46 | -0,67% | 70,62 | 70,62 | 66,7001 | 2.076 |
13 Mai 2024 | 69,12 | -3,00 | -4,15% | 68,35 | 69,79 | 66,70 | 3.053 |
10 Mai 2024 | 72,115 | 1,27 | 1,79% | 69,38 | 73,6052 | 69,38 | 503 |
09 Mai 2024 | 70,85 | 3,85 | 5,75% | 72,6899 | 72,6899 | 70,645 | 982 |
08 Mai 2024 | 67,00 | -1,35 | -1,98% | 68,7499 | 68,7499 | 66,67 | 1.478 |
07 Mai 2024 | 68,3543 | 0,02 | 0,03% | 65,95 | 68,45 | 65,95 | 1.228 |
06 Mai 2024 | 68,335 | -2,92 | -4,09% | 69,38 | 69,38 | 68,03 | 984 |
03 Mai 2024 | 71,25 | 0,08 | 0,11% | 71,25 | 71,25 | 70,23 | 2.111 |
02 Mai 2024 | 71,17 | 5,35 | 8,12% | 69,28 | 71,54 | 68,895 | 27.974 |
01 Mai 2024 | 65,825 | 0,64 | 0,99% | 63,1701 | 66,3762 | 63,1701 | 21.360 |
30 Abr 2024 | 65,18 | -1,50 | -2,25% | 66,64 | 69,2399 | 65,05 | 2.495 |
29 Abr 2024 | 66,678 | -0,86 | -1,28% | 66,0257 | 67,97 | 66,01 | 2.463 |
26 Abr 2024 | 67,54 | 4,09 | 6,45% | 65,6501 | 67,72 | 65,6501 | 12.780 |
25 Abr 2024 | 63,45 | 0,51 | 0,81% | 63,025 | 63,85 | 62,6655 | 2.230 |
24 Abr 2024 | 62,94 | 3,65 | 6,16% | 63,68 | 63,90 | 62,0001 | 4.817 |
23 Abr 2024 | 59,29 | 2,53 | 4,46% | 59,105 | 60,7099 | 57,50 | 5.337 |
22 Abr 2024 | 56,76 | 2,87 | 5,33% | 56,415 | 57,44 | 55,22 | 80.516 |
19 Abr 2024 | 53,89 | -1,12 | -2,03% | 54,16 | 54,16 | 53,6605 | 5.957 |
18 Abr 2024 | 55,005 | 0,14 | 0,25% | 54,47 | 55,30 | 54,47 | 8.572 |
17 Abr 2024 | 54,87 | -0,81 | -1,45% | 55,2399 | 55,75 | 54,62 | 21.416 |
16 Abr 2024 | 55,68 | -0,95 | -1,68% | 55,68 | 56,08 | 55,2428 | 13.436 |
15 Abr 2024 | 56,63 | -2,48 | -4,20% | 57,575 | 57,575 | 56,62 | 5.756 |
12 Abr 2024 | 59,11 | -3,71 | -5,90% | 60,485 | 62,41 | 58,982 | 73.112 |
11 Abr 2024 | 62,815 | 0,24 | 0,39% | 63,32 | 63,32 | 62,2157 | 2.753 |
10 Abr 2024 | 62,57 | -2,42 | -3,72% | 61,8601 | 62,868 | 61,8601 | 3.297 |
09 Abr 2024 | 64,99 | -0,03 | -0,05% | 65,005 | 65,0064 | 64,48 | 2.214 |
08 Abr 2024 | 65,02 | -1,39 | -2,09% | 64,80 | 65,39 | 63,5501 | 2.783 |
05 Abr 2024 | 66,41 | -0,33 | -0,49% | 65,9627 | 66,6665 | 65,95 | 2.130 |
04 Abr 2024 | 66,735 | -0,28 | -0,41% | 67,855 | 68,06 | 66,46 | 2.658 |
03 Abr 2024 | 67,01 | -1,48 | -2,16% | 66,22 | 67,47 | 66,22 | 3.957 |
02 Abr 2024 | 68,49 | 0,86 | 1,27% | 68,50 | 68,9264 | 68,35 | 2.631 |
01 Abr 2024 | 67,63 | 1,08 | 1,62% | 66,49 | 68,805 | 66,49 | 13.968 |
28 Mar 2024 | 66,55 | 2,57 | 4,02% | 65,00 | 67,06 | 65,00 | 3.340 |
27 Mar 2024 | 63,9775 | 0,06 | 0,09% | 61,49 | 63,98 | 61,49 | 2.132 |
26 Mar 2024 | 63,92 | -0,66 | -1,02% | 64,155 | 64,155 | 63,60 | 5.969 |
25 Mar 2024 | 64,58 | -0,70 | -1,06% | 66,44 | 66,44 | 62,26 | 2.453 |
22 Mar 2024 | 65,275 | -1,95 | -2,89% | 65,165 | 65,49 | 65,0218 | 2.100 |
21 Mar 2024 | 67,22 | -1,68 | -2,44% | 67,545 | 67,87 | 66,87 | 1.450 |
20 Mar 2024 | 68,90 | 3,59 | 5,49% | 67,77 | 69,39 | 67,77 | 17.690 |
19 Mar 2024 | 65,315 | 2,18 | 3,44% | 66,9199 | 66,9199 | 64,14 | 2.803 |
18 Mar 2024 | 63,14 | -3,04 | -4,59% | 63,1316 | 63,81 | 63,1316 | 1.901 |
15 Mar 2024 | 66,18 | -1,38 | -2,04% | 65,00 | 66,5376 | 65,00 | 1.138 |
14 Mar 2024 | 67,56 | -0,87 | -1,27% | 68,105 | 68,105 | 67,39 | 5.230 |
13 Mar 2024 | 68,43 | -1,68 | -2,40% | 70,5699 | 70,5699 | 68,192 | 680 |
12 Mar 2024 | 70,11 | 4,14 | 6,28% | 69,8201 | 70,36 | 69,725 | 4.078 |
11 Mar 2024 | 65,97 | 4,26 | 6,90% | 67,2899 | 67,29 | 63,05 | 10.636 |
08 Mar 2024 | 61,71 | 1,40 | 2,32% | 60,72 | 61,82 | 60,72 | 1.794 |
07 Mar 2024 | 60,31 | -1,66 | -2,68% | 59,97 | 60,50 | 59,83 | 3.679 |
06 Mar 2024 | 61,97 | 2,18 | 3,64% | 61,35 | 62,62 | 61,35 | 5.344 |
05 Mar 2024 | 59,795 | -1,83 | -2,96% | 59,9401 | 61,77 | 59,69 | 19.891 |
04 Mar 2024 | 61,62 | -3,41 | -5,24% | 61,69 | 62,1348 | 61,10 | 11.448 |
01 Mar 2024 | 65,03 | 3,11 | 5,02% | 63,35 | 65,12 | 61,94 | 3.380 |
29 Fev 2024 | 61,92 | 0,36 | 0,58% | 64,38 | 64,38 | 61,53 | 23.259 |
28 Fev 2024 | 61,56 | -4,62 | -6,98% | 64,59 | 64,59 | 61,14 | 3.757 |
27 Fev 2024 | 66,18 | 1,53 | 2,37% | 65,00 | 66,31 | 65,00 | 2.698 |
26 Fev 2024 | 64,6498 | -2,35 | -3,51% | 63,74 | 65,365 | 61,7301 | 9.216 |
23 Fev 2024 | 67,00 | 1,74 | 2,67% | 66,6999 | 68,9265 | 64,18 | 2.891 |
22 Fev 2024 | 65,26 | 1,40 | 2,19% | 64,7701 | 65,48 | 64,77 | 8.645 |
21 Fev 2024 | 63,86 | 3,22 | 5,31% | 63,45 | 64,09 | 63,12 | 13.403 |