BiG | O banco que entende os seus valores.

El Pollo Loco Holding Inc (LOCO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	79.843	-0,55%	13,56	13,495	13,69	13,52
29/04/2026	107.769	0,00%	13,54	13,52	13,70	13,59
28/04/2026	96.625	-1,45%	13,81	13,575	13,81	13,59
27/04/2026	11.636	0,00%	13,80	13,79	13,95	13,79
24/04/2026	335.720	-0,29%	13,85	13,715	13,916	13,84
23/04/2026	155.317	-0,79%	14,08	13,86	14,09	13,88
22/04/2026	144.043	1,45%	13,86	13,80	14,165	13,99
21/04/2026	221.445	-1,92%	14,28	13,74	14,28	13,79
20/04/2026	123.369	0,79%	13,92	13,6937	14,155	14,06
17/04/2026	116.548	1,53%	13,95	13,8535	13,99	13,95
16/04/2026	101.065	0,04%	13,79	13,5676	13,84	13,74
15/04/2026	114.055	-1,15%	13,9627	13,70	13,9627	13,73
14/04/2026	104.819	0,22%	13,84	13,83	13,992	13,89
13/04/2026	180.365	-0,14%	13,74	13,51	13,885	13,86
10/04/2026	103.954	-1,14%	14,01	13,80	14,01	13,88
09/04/2026	140.613	0,11%	13,88	13,85	14,245	14,04
08/04/2026	137.440	-0,21%	14,50	13,93	14,50	14,01
07/04/2026	238.581	-1,82%	14,1895	13,80	14,3811	14,04
06/04/2026	363.347	2,95%	13,79	13,7817	14,49	14,30
02/04/2026	132.804	0,07%	13,60	13,54	13,93	13,89
01/04/2026	146.643	0,14%	13,87	13,73	14,025	13,88
31/03/2026	148.831	0,40%	14,08	13,56	14,08	13,86
30/03/2026	170.323	-0,07%	13,96	13,685	14,044	13,80
27/03/2026	325.572	-2,16%	14,07	13,33	14,07	13,81
26/03/2026	220.505	-1,50%	14,32	14,04	14,345	14,12
25/03/2026	186.787	1,49%	14,29	13,991	14,33	14,33
24/03/2026	161.283	0,07%	14,11	13,96	14,21	14,12
23/03/2026	190.674	-0,32%	14,50	14,0001	14,50	14,11
20/03/2026	201.632	-1,40%	14,00	14,00	14,426	14,15
19/03/2026	517.533	3,09%	13,8995	13,81	14,473	14,33
18/03/2026	605.368	0,40%	13,73	13,73	14,50	13,90
17/03/2026	555.138	3,98%	13,35	13,13	14,155	13,85
16/03/2026	650.140	4,72%	12,60	12,57	13,56	13,32
13/03/2026	1.541.219	16,91%	11,74	11,74	13,06	12,72
12/03/2026	199.979	-2,25%	10,96	10,82	11,17	10,88
11/03/2026	101.381	0,27%	11,01	10,919	11,16	11,13
10/03/2026	173.064	0,45%	10,96	10,91	11,33	11,10
09/03/2026	141.121	0,32%	10,82	10,59	11,05	11,05
06/03/2026	171.696	-1,87%	11,06	10,68	11,06	11,00
05/03/2026	63.297	0,45%	11,06	11,03	11,25	11,21
04/03/2026	77.503	0,54%	11,20	11,089	11,25	11,18
03/03/2026	119.517	0,18%	10,96	10,775	11,2138	11,12
02/03/2026	125.135	0,36%	11,25	10,89	11,25	11,10
27/02/2026	69.432	-0,67%	11,00	10,885	11,12	11,06
26/02/2026	89.134	2,39%	10,88	10,87	11,19	11,14
25/02/2026	76.317	1,78%	10,70	10,59	10,97	10,88
24/02/2026	70.922	1,04%	10,63	10,57	10,845	10,69
23/02/2026	109.389	-2,58%	10,77	10,56	10,82	10,58
20/02/2026	100.134	0,37%	10,75	10,71	10,87	10,86
19/02/2026	130.246	0,93%	10,66	10,57	10,835	10,82
18/02/2026	86.171	0,85%	10,62	10,53	10,81	10,72
17/02/2026	129.006	1,14%	10,51	10,405	10,72	10,63
13/02/2026	70.789	1,25%	10,44	10,33	10,55	10,51
12/02/2026	115.430	-3,08%	10,78	10,225	10,8165	10,38
11/02/2026	74.576	-0,09%	10,83	10,63	10,86	10,71
10/02/2026	104.503	-0,09%	10,82	10,72	10,93	10,73
09/02/2026	130.715	-1,83%	10,9732	10,64	10,98	10,74
06/02/2026	81.965	2,15%	11,06	10,83	11,06	10,94
05/02/2026	131.400	-0,37%	10,82	10,50	10,82	10,70
04/02/2026	257.603	4,68%	10,27	10,25	10,76	10,74
03/02/2026	143.241	-0,97%	10,36	10,18	10,46	10,26
02/02/2026	143.981	2,27%	10,15	10,13	10,415	10,36
30/01/2026	265.206	-0,20%	10,11	10,07	10,255	10,13
29/01/2026	128.205	-0,69%	10,32	10,12	10,32	10,15
28/01/2026	249.474	-3,22%	10,77	10,21	10,80	10,22
27/01/2026	152.735	-1,58%	10,72	10,53	10,92	10,56
26/01/2026	204.173	0,94%	10,65	10,62	10,845	10,73
23/01/2026	111.785	-2,75%	10,90	10,56	11,03	10,63
22/01/2026	86.611	-1,00%	11,08	10,93	11,25	10,93
21/01/2026	89.800	1,47%	10,89	10,825	11,05	11,04
20/01/2026	86.290	-2,42%	11,15	10,86	11,2369	10,88
16/01/2026	91.977	-1,76%	11,34	11,13	11,40	11,15
15/01/2026	109.353	2,62%	11,04	11,03	11,435	11,35
14/01/2026	104.125	-0,72%	11,14	10,9701	11,21	11,06
13/01/2026	133.162	-0,71%	11,23	10,95	11,30	11,14
12/01/2026	166.248	0,54%	11,16	11,012	11,287	11,22
09/01/2026	138.619	1,92%	10,92	10,855	11,2199	11,16
08/01/2026	145.808	3,08%	10,66	10,61	11,05	10,95
07/01/2026	186.349	-0,46%	10,76	10,685	10,8561	10,72
06/01/2026	166.111	2,28%	10,52	10,3505	10,84	10,77
05/01/2026	166.204	2,04%	10,33	10,35	10,68	10,53
02/01/2026	153.595	-1,34%	10,46	10,25	10,487	10,32
31/12/2025	132.279	-0,38%	10,40	10,40	10,82	10,46
30/12/2025	95.108	-1,69%	10,68	10,46	10,7399	10,46
29/12/2025	82.651	-1,75%	10,84	10,67	10,84	10,68
26/12/2025	85.383	1,31%	10,80	10,5801	10,89	10,87
24/12/2025	50.496	1,23%	10,60	10,5636	10,745	10,73
23/12/2025	147.155	-1,12%	10,73	10,46	10,73	10,60
22/12/2025	136.535	-1,20%	10,9552	10,69	10,98	10,72
19/12/2025	209.301	-3,73%	11,42	10,84	11,42	10,85
18/12/2025	137.829	0,81%	11,30	11,23	11,39	11,27
17/12/2025	109.379	-2,02%	11,45	11,11	11,5322	11,18
16/12/2025	306.351	-2,56%	11,87	11,25	11,87	11,41
15/12/2025	140.348	0,86%	11,63	11,56	11,73	11,71
12/12/2025	88.138	0,69%	11,61	11,47	11,74	11,61
11/12/2025	124.988	1,32%	11,41	11,41	11,64	11,53
10/12/2025	120.062	0,44%	11,25	11,2199	11,49	11,38
09/12/2025	87.311	1,16%	11,40	11,17	11,43	11,33
08/12/2025	103.846	-0,80%	11,29	11,115	11,385	11,20
05/12/2025	129.755	0,62%	11,43	11,215	11,43	11,29