Lumen TechNologies Inc (LUMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	6,40%	1,31	1,265	1,37	1,33
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
27/02/2024	4.480.157	4,05%	1,485	1,4905	1,56	1,54
26/02/2024	5.242.675	-1,33%	1,485	1,455	1,526	1,48
23/02/2024	4.677.222	-1,95%	1,545	1,49	1,55	1,51
22/02/2024	4.769.250	-0,65%	1,545	1,49	1,57	1,54
21/02/2024	3.386.928	0,00%	1,53	1,52	1,59	1,55
20/02/2024	5.581.218	0,65%	1,52	1,49	1,61	1,55
19/02/2024	2.242.223	0,00%	1,59	1,535	1,605	1,54
16/02/2024	2.242.223	-3,15%	1,59	1,535	1,605	1,54
15/02/2024	4.446.536	1,26%	1,615	1,57	1,67	1,61
14/02/2024	5.496.043	-1,85%	1,67	1,58	1,70	1,59
13/02/2024	8.921.514	-9,61%	1,69	1,59	1,74	1,60
12/02/2024	10.713.480	15,13%	1,44	1,52	1,795	1,75
09/02/2024	5.727.877	1,33%	1,44	1,4505	1,55	1,52
08/02/2024	7.393.506	2,07%	1,44	1,41	1,54	1,48
07/02/2024	15.537.946	7,41%	1,505	1,4102	1,515	1,45
06/02/2024	8.937.099	5,43%	1,30	1,29	1,38	1,36
05/02/2024	6.674.170	-0,77%	1,25	1,26	1,34	1,29
02/02/2024	7.735.648	1,56%	1,25	1,21	1,32	1,30
01/02/2024	4.864.266	4,92%	1,255	1,22	1,30	1,28
31/01/2024	9.208.382	-6,15%	1,285	1,22	1,31	1,22
30/01/2024	3.590.553	-4,78%	1,325	1,29	1,3752	1,295
29/01/2024	14.957.572	-3,45%	1,41	1,252	1,43	1,3517
26/01/2024	15.987.354	1,45%	1,40	1,40	1,5699	1,40
25/01/2024	26.212.060	2,22%	1,40	1,35	1,71	1,38
24/01/2024	5.349.823	-1,46%	1,40	1,32	1,43	1,35
23/01/2024	5.882.893	-0,73%	1,42	1,35	1,45	1,37
22/01/2024	6.264.082	4,55%	1,45	1,28	1,38	1,38
19/01/2024	8.481.824	-8,33%	1,45	1,31	1,46	1,32
18/01/2024	4.255.630	0,69%	1,445	1,41	1,48	1,45
17/01/2024	7.009.349	-7,10%	1,55	1,40	1,545	1,44
16/01/2024	4.709.582	-2,52%	1,55	1,504	1,57	1,55
15/01/2024	9.407.468	0,63%	1,62	1,58	1,6499	1,59
12/01/2024	9.407.468	0,63%	1,62	1,58	1,6499	1,59
11/01/2024	5.022.431	-5,89%	1,675	1,56	1,6755	1,5998
10/01/2024	5.713.434	4,29%	1,615	1,585	1,71	1,70
09/01/2024	5.475.190	-6,32%	1,725	1,61	1,73	1,63
08/01/2024	7.750.958	1,77%	1,76	1,56	1,77	1,73
05/01/2024	5.343.738	-2,86%	1,76	1,70	1,81	1,70
04/01/2024	5.056.479	-2,24%	1,80	1,70	1,84	1,75
03/01/2024	6.534.753	-5,29%	1,87	1,77	1,885	1,79
02/01/2024	6.274.017	3,28%	1,805	1,76	1,96	1,89
29/12/2023	6.422.397	-2,16%	1,83	1,79	1,87	1,81
28/12/2023	5.692.420	2,21%	1,80	1,77	1,90	1,85
27/12/2023	5.875.093	0,56%	1,79	1,78	1,85	1,81
26/12/2023	5.496.263	4,05%	1,71	1,70	1,84	1,80