Lumen TechNologies Inc (LUMN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
13.699.112 |
0,00%
|
7,86
|
7,80
|
8,285
|
7,88
|
| 22/11/2024 |
13.699.112 |
0,38%
|
7,86
|
7,80
|
8,285
|
7,88
|
| 21/11/2024 |
12.711.766 |
3,97%
|
7,60
|
7,52
|
8,145
|
7,85
|
| 20/11/2024 |
9.882.437 |
-2,46%
|
7,75
|
7,39
|
7,785
|
7,55
|
| 19/11/2024 |
17.431.170 |
-4,80%
|
7,90
|
7,345
|
7,97
|
7,74
|
| 18/11/2024 |
12.942.589 |
-4,80%
|
8,50
|
8,105
|
8,61
|
8,13
|
| 15/11/2024 |
12.081.278 |
-1,04%
|
8,67
|
8,39
|
8,75
|
8,54
|
| 14/11/2024 |
14.404.076 |
-2,93%
|
8,98
|
8,51
|
9,04
|
8,63
|
| 13/11/2024 |
11.978.353 |
-3,68%
|
9,43
|
8,78
|
9,43
|
8,89
|
| 12/11/2024 |
18.709.064 |
-8,79%
|
9,84
|
8,94
|
10,03
|
9,23
|
| 11/11/2024 |
25.890.895 |
5,53%
|
9,85
|
9,60
|
10,33
|
10,12
|
| 08/11/2024 |
23.698.958 |
4,35%
|
9,23
|
9,15
|
9,84
|
9,59
|
| 07/11/2024 |
25.441.512 |
1,89%
|
8,80
|
8,67
|
9,37
|
9,19
|
| 06/11/2024 |
51.952.475 |
18,53%
|
7,39
|
6,98
|
9,20
|
9,02
|
| 05/11/2024 |
32.506.985 |
1,74%
|
7,49
|
7,255
|
7,79
|
7,61
|
| 04/11/2024 |
22.524.379 |
6,86%
|
6,96
|
6,881
|
7,6356
|
7,48
|
| 01/11/2024 |
20.335.722 |
9,55%
|
6,50
|
6,48
|
7,06
|
7,00
|
| 31/10/2024 |
12.172.152 |
-4,48%
|
6,69
|
6,25
|
6,735
|
6,39
|
| 30/10/2024 |
16.285.192 |
1,36%
|
6,71
|
6,50
|
6,83
|
6,69
|
| 29/10/2024 |
9.076.238 |
2,96%
|
6,315
|
6,23
|
6,62
|
6,60
|
| 28/10/2024 |
12.628.996 |
-0,47%
|
6,52
|
6,34
|
6,58
|
6,41
|
| 25/10/2024 |
11.603.811 |
2,55%
|
6,32
|
6,25
|
6,55
|
6,44
|
| 24/10/2024 |
11.213.401 |
2,45%
|
6,20
|
6,14
|
6,4399
|
6,28
|
| 23/10/2024 |
12.290.685 |
0,00%
|
6,14
|
6,05
|
6,36
|
6,13
|
| 22/10/2024 |
16.764.905 |
-6,70%
|
6,51
|
6,10
|
6,63
|
6,13
|
| 21/10/2024 |
7.812.959 |
-2,52%
|
7,49
|
6,215
|
7,77
|
6,57
|
| 18/10/2024 |
13.460.072 |
9,06%
|
6,23
|
6,21
|
6,84
|
6,74
|
| 17/10/2024 |
10.410.542 |
-0,96%
|
6,20
|
6,072
|
6,28
|
6,18
|
| 16/10/2024 |
7.339.833 |
0,97%
|
6,24
|
6,165
|
6,355
|
6,24
|
| 15/10/2024 |
12.927.887 |
1,65%
|
6,12
|
6,12
|
6,42
|
6,18
|
| 14/10/2024 |
8.833.221 |
-1,94%
|
6,11
|
5,945
|
6,23
|
6,08
|
| 11/10/2024 |
9.031.358 |
-1,27%
|
6,32
|
6,13
|
6,49
|
6,20
|
| 10/10/2024 |
10.173.085 |
-3,09%
|
6,30
|
6,17
|
6,385
|
6,28
|
| 09/10/2024 |
8.717.779 |
0,78%
|
6,39
|
6,27
|
6,62
|
6,48
|
| 08/10/2024 |
8.766.446 |
3,21%
|
6,24
|
6,17
|
6,48
|
6,43
|
| 07/10/2024 |
9.755.379 |
-8,11%
|
6,70
|
6,225
|
6,74
|
6,23
|
| 04/10/2024 |
7.948.521 |
1,50%
|
6,77
|
6,70
|
6,9799
|
6,78
|
| 03/10/2024 |
5.939.293 |
-0,74%
|
6,72
|
6,65
|
6,84
|
6,68
|
| 02/10/2024 |
11.665.809 |
0,30%
|
6,72
|
6,54
|
6,885
|
6,73
|
| 01/10/2024 |
18.562.467 |
-5,49%
|
7,15
|
6,47
|
7,2398
|
6,71
|
| 30/09/2024 |
11.557.604 |
-2,47%
|
7,21
|
7,00
|
7,35
|
7,10
|
| 27/09/2024 |
12.570.723 |
4,90%
|
6,98
|
6,9312
|
7,42
|
7,28
|
| 26/09/2024 |
15.341.093 |
-2,94%
|
7,22
|
6,93
|
7,41
|
6,94
|
| 25/09/2024 |
16.760.567 |
-0,56%
|
7,09
|
6,69
|
7,20
|
7,15
|
| 24/09/2024 |
22.749.532 |
-1,24%
|
7,30
|
7,18
|
7,58
|
7,19
|
| 23/09/2024 |
19.021.526 |
9,31%
|
6,75
|
6,5724
|
7,28
|
7,28
|
| 20/09/2024 |
28.719.133 |
-0,60%
|
6,52
|
6,44
|
6,815
|
6,66
|
| 19/09/2024 |
19.062.982 |
5,02%
|
6,54
|
6,45
|
6,77
|
6,70
|
| 18/09/2024 |
16.400.891 |
0,95%
|
6,37
|
6,22
|
6,56
|
6,38
|
| 17/09/2024 |
17.856.146 |
1,12%
|
6,35
|
6,125
|
6,38
|
6,32
|
| 16/09/2024 |
19.827.904 |
2,63%
|
6,09
|
5,75
|
6,28
|
6,25
|
| 13/09/2024 |
3.545.578 |
1,67%
|
6,12
|
5,925
|
6,25
|
6,09
|
| 12/09/2024 |
18.040.959 |
10,11%
|
5,44
|
5,44
|
6,04
|
5,99
|
| 11/09/2024 |
11.821.346 |
1,49%
|
5,32
|
5,15
|
5,468
|
5,44
|
| 10/09/2024 |
16.201.780 |
-5,63%
|
5,79
|
5,29
|
5,79
|
5,36
|
| 09/09/2024 |
17.715.880 |
-2,74%
|
5,87
|
5,43
|
5,90
|
5,68
|
| 06/09/2024 |
5.516.195 |
6,18%
|
5,49
|
5,42
|
5,875
|
5,84
|
| 05/09/2024 |
20.163.232 |
2,23%
|
5,42
|
5,275
|
5,63
|
5,50
|
| 04/09/2024 |
35.956.999 |
14,23%
|
4,60
|
4,52
|
5,53
|
5,38
|
| 03/09/2024 |
25.948.799 |
-10,29%
|
5,19
|
4,672
|
5,36
|
4,71
|
| 02/09/2024 |
4.558.916 |
0,00%
|
5,22
|
5,13
|
5,37
|
5,25
|
| 30/08/2024 |
4.558.916 |
1,55%
|
5,22
|
5,13
|
5,37
|
5,25
|
| 29/08/2024 |
22.970.127 |
-3,36%
|
5,28
|
4,97
|
5,41
|
5,17
|
| 28/08/2024 |
18.980.047 |
2,29%
|
5,18
|
5,07
|
5,39
|
5,35
|
| 27/08/2024 |
44.424.802 |
-14,54%
|
5,70
|
4,86
|
5,80
|
5,23
|
| 26/08/2024 |
19.148.915 |
-1,77%
|
6,25
|
5,91
|
6,33
|
6,12
|
| 23/08/2024 |
5.275.764 |
3,15%
|
6,10
|
6,075
|
6,73
|
6,23
|
| 22/08/2024 |
18.675.813 |
-1,47%
|
6,14
|
5,74
|
6,22
|
6,04
|
| 21/08/2024 |
16.692.139 |
-0,33%
|
6,13
|
5,875
|
6,25
|
6,13
|
| 20/08/2024 |
27.024.550 |
6,77%
|
5,79
|
5,59
|
6,28
|
6,15
|
| 19/08/2024 |
34.774.330 |
-4,32%
|
6,07
|
5,59
|
6,42
|
5,76
|
| 16/08/2024 |
5.069.568 |
5,43%
|
5,50
|
5,35
|
6,075
|
6,02
|
| 15/08/2024 |
39.050.639 |
0,88%
|
5,755
|
5,48
|
5,968
|
5,71
|
| 14/08/2024 |
55.563.810 |
12,97%
|
4,90
|
4,8601
|
5,80
|
5,66
|
| 13/08/2024 |
46.336.458 |
7,97%
|
4,73
|
4,48
|
5,135
|
5,01
|
| 12/08/2024 |
46.232.071 |
-16,70%
|
5,35
|
4,55
|
5,47
|
4,64
|
| 09/08/2024 |
12.472.162 |
3,53%
|
5,25
|
5,04
|
5,84
|
5,57
|
| 08/08/2024 |
14.533.032 |
-18,85%
|
6,36
|
4,82
|
6,675
|
5,38
|
| 07/08/2024 |
25.557.320 |
32,60%
|
7,15
|
6,10
|
7,83
|
6,63
|
| 06/08/2024 |
19.345.430 |
93,05%
|
4,00
|
3,65
|
5,30
|
5,00
|
| 05/08/2024 |
5.381.374 |
-15,64%
|
2,55
|
2,53
|
2,86
|
2,59
|
| 02/08/2024 |
7.812.589 |
-7,53%
|
3,18
|
2,92
|
3,31
|
3,07
|
| 01/08/2024 |
12.928.678 |
5,40%
|
3,27
|
3,14
|
4,195
|
3,32
|
| 31/07/2024 |
10.547.319 |
17,98%
|
2,63
|
2,36
|
3,15
|
3,15
|
| 30/07/2024 |
12.770.068 |
37,63%
|
2,00
|
1,95
|
3,42
|
2,67
|
| 29/07/2024 |
4.155.532 |
9,61%
|
1,80
|
1,75
|
1,985
|
1,94
|
| 26/07/2024 |
3.001.941 |
7,93%
|
1,69
|
1,685
|
1,77
|
1,77
|
| 25/07/2024 |
3.314.005 |
7,90%
|
1,50
|
1,49
|
1,68
|
1,64
|
| 24/07/2024 |
4.099.449 |
2,01%
|
1,60
|
1,47
|
1,635
|
1,52
|
| 23/07/2024 |
2.198.016 |
4,20%
|
1,44
|
1,43
|
1,50
|
1,49
|
| 22/07/2024 |
1.977.151 |
3,62%
|
1,39
|
1,39
|
1,44
|
1,43
|
| 19/07/2024 |
2.906.771 |
1,47%
|
1,36
|
1,34
|
1,40
|
1,38
|
| 18/07/2024 |
4.091.170 |
1,49%
|
1,34
|
1,32
|
1,42
|
1,36
|
| 17/07/2024 |
1.751.072 |
1,52%
|
1,30
|
1,27
|
1,35
|
1,34
|
| 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
|
Por favor leia o