Lumen TechNologies Inc (LUMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.417.849	-0,38%	1,25	1,29	1,3453	1,315
16/07/2024	2.058.141	9,09%	1,25	1,23	1,33	1,32
15/07/2024	2.046.615	2,54%	1,20	1,165	1,265	1,21
12/07/2024	1.393.637	1,72%	1,17	1,15	1,20	1,18
11/07/2024	2.966.356	10,48%	1,07	1,07	1,18	1,16
10/07/2024	858.062	-0,94%	1,06	1,04	1,08	1,05
09/07/2024	1.659.059	0,00%	1,05	1,035	1,085	1,06
08/07/2024	1.337.310	2,91%	1,02	1,02	1,075	1,06
05/07/2024	1.252.029	-0,96%	1,02	1,00	1,03	1,03
04/07/2024	919.904	0,00%	1,06	1,02	1,09	1,04
03/07/2024	919.904	-2,80%	1,06	1,02	1,09	1,04
02/07/2024	1.525.273	-3,60%	1,08	1,055	1,10	1,07
01/07/2024	2.827.764	0,91%	1,04	0,9702	1,11	1,11
28/06/2024	8.874.716	6,80%	1,02	1,02	1,105	1,10
27/06/2024	1.290.897	3,00%	1,01	0,98	1,045	1,03
26/06/2024	1.759.898	0,76%	0,9913	0,9877	1,04	1,00
25/06/2024	2.453.704	-5,48%	1,04	0,9915	1,04	0,9925
24/06/2024	1.410.542	-1,87%	1,07	1,04	1,095	1,05
21/06/2024	14.506.817	-3,60%	1,12	1,05	1,145	1,07
20/06/2024	2.105.642	3,74%	1,05	1,045	1,145	1,11
19/06/2024	2.017.449	0,00%	1,09	1,03	1,09	1,07
18/06/2024	2.017.449	-5,31%	1,09	1,03	1,09	1,07
17/06/2024	12.995.076	-4,43%	1,14	1,06	1,15	1,08
14/06/2024	6.271.673	-4,20%	1,18	1,12	1,18	1,14
13/06/2024	4.181.490	-3,25%	1,235	1,18	1,24	1,19
12/06/2024	4.665.228	0,00%	1,25	1,23	1,29	1,23
11/06/2024	4.195.758	0,82%	1,23	1,20	1,24	1,23
10/06/2024	3.607.284	-3,94%	1,255	1,22	1,26	1,22
07/06/2024	1.931.848	-3,05%	1,30	1,27	1,30	1,27
06/06/2024	2.000.342	-1,50%	1,32	1,29	1,33	1,31
05/06/2024	4.054.163	5,56%	1,26	1,25	1,35	1,33
04/06/2024	3.127.383	-2,33%	1,285	1,25	1,29	1,26
03/06/2024	4.349.355	0,00%	1,295	1,27	1,32	1,29
31/05/2024	4.032.726	0,78%	1,285	1,26	1,30	1,29
30/05/2024	3.090.519	-0,78%	1,28	1,27	1,32	1,28
29/05/2024	3.128.807	0,78%	1,265	1,25	1,30	1,29
28/05/2024	2.984.489	0,79%	1,28	1,25	1,29	1,28
27/05/2024	1.427.240	0,00%	1,28	1,26	1,31	1,27
24/05/2024	1.427.240	-1,55%	1,28	1,26	1,31	1,27
23/05/2024	3.339.464	0,00%	1,25	1,26	1,30	1,29
22/05/2024	3.611.105	0,79%	1,25	1,23	1,29	1,27
21/05/2024	4.058.535	-3,08%	1,305	1,25	1,31	1,26
20/05/2024	2.980.752	-1,52%	1,30	1,29	1,335	1,30
17/05/2024	2.430.448	0,76%	1,30	1,29	1,33	1,32
16/05/2024	4.069.857	0,77%	1,30	1,27	1,32	1,31
15/05/2024	4.170.126	-2,26%	1,355	1,27	1,36	1,30
14/05/2024	6.259.040	6,40%	1,31	1,265	1,37	1,33
13/05/2024	4.870.776	-4,58%	1,31	1,25	1,32	1,25
10/05/2024	3.447.243	-2,24%	1,345	1,295	1,351	1,31
09/05/2024	4.216.237	4,69%	1,30	1,29	1,36	1,34
08/05/2024	3.563.404	-1,54%	1,29	1,27	1,31	1,28
07/05/2024	5.387.280	-1,52%	1,32	1,30	1,36	1,30
06/05/2024	7.739.967	0,00%	1,33	1,29	1,365	1,32
03/05/2024	7.344.190	2,33%	1,38	1,3103	1,44	1,32
02/05/2024	5.117.080	6,61%	1,23	1,19	1,30	1,29
01/05/2024	7.920.404	1,68%	1,25	1,10	1,26	1,21
30/04/2024	10.356.099	-2,46%	1,25	1,15	1,25	1,19
29/04/2024	3.470.835	0,83%	1,25	1,22	1,29	1,22
26/04/2024	3.719.672	0,83%	1,23	1,21	1,26	1,22
25/04/2024	7.143.352	-5,43%	1,28	1,20	1,29	1,22
24/04/2024	5.815.362	-4,41%	1,39	1,28	1,375	1,30
23/04/2024	4.496.593	0,00%	1,39	1,36	1,43	1,36
22/04/2024	5.284.070	3,82%	1,305	1,30	1,39	1,36
19/04/2024	3.791.258	-0,76%	1,31	1,28	1,34	1,31
18/04/2024	3.006.448	0,00%	1,315	1,29	1,36	1,32
17/04/2024	2.793.656	-0,75%	1,33	1,32	1,37	1,32
16/04/2024	3.638.098	-2,92%	1,405	1,32	1,38	1,33
15/04/2024	4.450.713	-0,73%	1,405	1,35	1,42	1,37
12/04/2024	3.605.755	-4,17%	1,405	1,37	1,42	1,38
11/04/2024	3.920.167	4,35%	1,405	1,37	1,46	1,44
10/04/2024	4.948.850	-5,48%	1,39	1,35	1,40	1,38
09/04/2024	4.289.927	6,57%	1,38	1,37	1,48	1,46
08/04/2024	3.184.548	2,24%	1,375	1,35	1,41	1,37
05/04/2024	4.926.797	-0,75%	1,425	1,28	1,37	1,33
04/04/2024	5.601.469	-4,93%	1,425	1,335	1,44	1,35
03/04/2024	3.676.357	0,71%	1,38	1,36	1,44	1,42
02/04/2024	6.909.224	-3,43%	1,45	1,37	1,46	1,41
01/04/2024	5.508.904	-6,41%	1,525	1,46	1,58	1,46
28/03/2024	3.501.229	-1,27%	1,59	1,54	1,615	1,56
27/03/2024	3.583.723	1,94%	1,59	1,55	1,6099	1,58
26/03/2024	6.144.653	-3,73%	1,63	1,55	1,675	1,55
25/03/2024	6.687.948	1,21%	1,63	1,60	1,73	1,6294
22/03/2024	8.861.407	-5,85%	1,71	1,6103	1,80	1,61
21/03/2024	5.584.406	-3,39%	1,58	1,70	1,79	1,71
20/03/2024	5.052.210	4,73%	1,58	1,665	1,79	1,77
19/03/2024	8.123.596	4,97%	1,58	1,5459	1,75	1,69
18/03/2024	4.345.393	2,55%	1,71	1,53	1,65	1,61
15/03/2024	7.723.823	-0,63%	1,71	1,49	1,62	1,57
14/03/2024	4.514.550	-3,66%	1,71	1,55	1,63	1,58
13/03/2024	4.994.012	-5,23%	1,71	1,62	1,75	1,63
12/03/2024	3.891.180	-2,27%	1,825	1,68	1,766	1,72
11/03/2024	5.125.136	-3,30%	1,825	1,75	1,88	1,76
08/03/2024	6.045.602	5,20%	1,755	1,73	1,84	1,82
07/03/2024	3.875.384	1,17%	1,72	1,68	1,78	1,73
06/03/2024	6.590.561	0,59%	1,76	1,62	1,77	1,71
05/03/2024	5.967.761	0,59%	1,66	1,655	1,80	1,70
04/03/2024	6.516.122	4,32%	1,605	1,54	1,74	1,69
01/03/2024	4.438.544	0,00%	1,65	1,55	1,665	1,62
29/02/2024	4.324.370	0,62%	1,65	1,56	1,67	1,62
28/02/2024	3.713.922	4,55%	1,56	1,55	1,63	1,61