Lumen TechNologies Inc (LUMN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
4.854.774 |
-3,92%
|
6,39
|
6,11
|
6,39
|
6,13
|
| 22/09/2026 |
4.175.847 |
-1,24%
|
6,5071
|
6,36
|
6,54
|
6,38
|
| 21/09/2026 |
4.587.956 |
0,86%
|
6,57
|
6,34
|
6,57
|
6,46
|
| 18/09/2026 |
6.302.058 |
-1,47%
|
6,52
|
6,33
|
6,57
|
6,40
|
| 17/09/2026 |
6.113.662 |
-2,47%
|
6,91
|
6,44
|
6,99
|
6,48
|
| 16/09/2026 |
3.892.294 |
-2,12%
|
6,8793
|
6,60
|
7,04
|
6,67
|
| 15/09/2026 |
7.776.734 |
-2,85%
|
7,04
|
6,83
|
7,17
|
6,83
|
| 14/09/2026 |
6.451.719 |
1,37%
|
6,71
|
6,67
|
7,18
|
7,03
|
| 11/09/2026 |
7.534.854 |
1,91%
|
6,95
|
6,925
|
7,265
|
6,94
|
| 10/09/2026 |
4.607.286 |
0,00%
|
6,68
|
6,63
|
6,86
|
6,81
|
| 09/09/2026 |
5.969.067 |
2,56%
|
6,62
|
6,4701
|
6,875
|
6,81
|
| 08/09/2026 |
5.404.497 |
-1,99%
|
6,80
|
6,495
|
6,82
|
6,64
|
| 04/09/2026 |
4.231.598 |
-2,39%
|
6,93
|
6,745
|
7,07
|
6,77
|
| 03/09/2026 |
5.968.113 |
1,62%
|
6,85
|
6,55
|
7,04
|
6,91
|
| 02/09/2026 |
7.413.946 |
7,05%
|
6,40
|
6,40
|
6,89
|
6,81
|
| 01/09/2026 |
7.586.558 |
2,16%
|
6,1119
|
6,05
|
6,515
|
6,38
|
| 31/08/2026 |
5.791.818 |
3,48%
|
5,9815
|
5,88
|
6,25
|
6,25
|
| 28/08/2026 |
6.110.436 |
-1,71%
|
6,14
|
5,96
|
6,175
|
6,04
|
| 27/08/2026 |
6.414.490 |
0,82%
|
6,159
|
6,02
|
6,25
|
6,14
|
| 26/08/2026 |
6.559.998 |
3,57%
|
5,8693
|
5,85
|
6,10
|
6,09
|
| 25/08/2026 |
6.867.594 |
3,88%
|
5,7101
|
5,675
|
5,91
|
5,89
|
| 24/08/2026 |
5.008.310 |
-4,63%
|
5,92
|
5,65
|
6,01
|
5,67
|
| 21/08/2026 |
3.420.887 |
-1,17%
|
6,10
|
5,88
|
6,10
|
5,94
|
| 20/08/2026 |
4.257.110 |
-2,20%
|
6,12
|
5,90
|
6,145
|
6,01
|
| 19/08/2026 |
3.631.356 |
-0,25%
|
6,175
|
6,09
|
6,315
|
6,13
|
| 18/08/2026 |
5.345.083 |
-6,54%
|
6,185
|
6,065
|
6,185
|
6,13
|
| 17/08/2026 |
4.168.614 |
-2,08%
|
6,76
|
6,45
|
6,77
|
6,5876
|
| 14/08/2026 |
6.687.270 |
5,00%
|
6,44
|
6,37
|
6,80
|
6,72
|
| 13/08/2026 |
5.195.668 |
1,75%
|
6,29
|
6,18
|
6,50
|
6,40
|
| 12/08/2026 |
5.028.996 |
-1,18%
|
6,5487
|
6,29
|
6,5487
|
6,29
|
| 11/08/2026 |
5.905.076 |
-4,22%
|
6,6984
|
6,32
|
6,74
|
6,38
|
| 10/08/2026 |
10.381.669 |
5,61%
|
6,2202
|
6,20
|
6,72
|
6,64
|
| 07/08/2026 |
10.765.179 |
6,10%
|
6,18
|
6,10
|
6,39
|
6,2777
|
| 06/08/2026 |
9.159.214 |
-3,04%
|
6,11
|
5,76
|
6,27
|
5,90
|
| 05/08/2026 |
16.024.812 |
-9,46%
|
6,55
|
5,95
|
6,74
|
6,08
|
| 04/08/2026 |
8.208.631 |
4,50%
|
6,5796
|
6,545
|
6,87
|
6,71
|
| 03/08/2026 |
6.375.128 |
1,10%
|
6,43
|
6,285
|
6,51
|
6,45
|
| 31/07/2026 |
3.320.148 |
-2,74%
|
6,47
|
6,35
|
6,57
|
6,38
|
| 30/07/2026 |
6.129.183 |
5,05%
|
6,38
|
6,24
|
6,605
|
6,56
|
| 29/07/2026 |
5.543.631 |
0,97%
|
6,11
|
6,02
|
6,40
|
6,24
|
| 28/07/2026 |
5.313.138 |
-1,23%
|
6,19
|
5,92
|
6,24
|
6,19
|
| 27/07/2026 |
4.493.169 |
-1,18%
|
6,47
|
6,11
|
6,47
|
6,26
|
| 24/07/2026 |
3.082.096 |
-2,91%
|
6,58
|
6,32
|
6,61
|
6,34
|
| 23/07/2026 |
4.596.017 |
-2,39%
|
6,65
|
6,38
|
6,66
|
6,53
|
| 22/07/2026 |
3.539.183 |
-0,89%
|
6,7088
|
6,61
|
6,85
|
6,70
|
| 21/07/2026 |
5.300.926 |
5,96%
|
6,4941
|
6,47
|
6,855
|
6,76
|
| 20/07/2026 |
2.929.839 |
1,67%
|
6,2987
|
6,175
|
6,39
|
6,38
|
| 17/07/2026 |
4.011.757 |
-0,71%
|
6,22
|
6,16
|
6,385
|
6,28
|
| 16/07/2026 |
4.189.680 |
-2,09%
|
6,37
|
6,25
|
6,4629
|
6,31
|
| 15/07/2026 |
5.905.559 |
1,26%
|
6,4383
|
6,32
|
6,59
|
6,45
|
| 14/07/2026 |
3.138.690 |
-1,09%
|
6,50
|
6,3548
|
6,63
|
6,37
|
| 13/07/2026 |
3.494.634 |
-3,94%
|
6,7045
|
6,41
|
6,74
|
6,45
|
| 10/07/2026 |
3.168.670 |
-0,30%
|
6,72
|
6,66
|
6,855
|
6,73
|
| 09/07/2026 |
3.777.016 |
1,96%
|
6,72
|
6,56
|
6,795
|
6,75
|
| 08/07/2026 |
5.702.190 |
2,72%
|
6,40
|
6,32
|
6,66
|
6,62
|
| 07/07/2026 |
5.448.087 |
-0,54%
|
6,48
|
6,245
|
6,54
|
6,44
|
| 06/07/2026 |
6.908.641 |
0,62%
|
6,54
|
6,47
|
6,73
|
6,48
|
| 02/07/2026 |
10.835.882 |
-10,42%
|
7,2198
|
6,37
|
7,35
|
6,43
|
| 01/07/2026 |
6.438.004 |
-6,97%
|
7,65
|
7,13
|
7,6685
|
7,15
|
| 30/06/2026 |
4.800.174 |
-3,52%
|
7,9316
|
7,645
|
7,99
|
7,68
|
| 29/06/2026 |
6.205.318 |
-1,42%
|
8,20
|
7,715
|
8,2462
|
7,96
|
| 26/06/2026 |
6.185.483 |
-3,01%
|
8,14
|
8,06
|
8,495
|
8,08
|
| 25/06/2026 |
1.308.452 |
4,40%
|
8,11
|
8,10
|
8,44
|
8,32
|
| 24/06/2026 |
6.655.454 |
2,74%
|
7,83
|
7,59
|
8,21
|
8,06
|
| 23/06/2026 |
5.723.590 |
-2,91%
|
7,89
|
7,83
|
8,225
|
7,84
|
| 18/06/2026 |
4.042.798 |
0,93%
|
8,27
|
8,05
|
8,33
|
8,09
|
| 17/06/2026 |
4.562.957 |
-3,62%
|
8,4103
|
8,05
|
8,48
|
8,10
|
| 16/06/2026 |
4.611.256 |
-1,35%
|
8,49
|
8,27
|
8,71
|
8,43
|
| 15/06/2026 |
5.229.648 |
0,82%
|
8,76
|
8,25
|
8,87
|
8,53
|
| 12/06/2026 |
3.845.649 |
0,00%
|
8,5992
|
8,425
|
8,8885
|
8,49
|
| 11/06/2026 |
4.932.998 |
2,61%
|
8,39
|
8,185
|
8,615
|
8,49
|
| 10/06/2026 |
4.196.111 |
-2,54%
|
8,25
|
8,16
|
8,49
|
8,26
|
| 09/06/2026 |
6.882.759 |
-6,05%
|
9,14
|
8,105
|
9,14
|
8,47
|
| 08/06/2026 |
4.176.955 |
1,18%
|
9,08
|
9,00
|
9,33
|
9,01
|
| 05/06/2026 |
6.927.163 |
-10,05%
|
9,73
|
8,75
|
9,77
|
8,91
|
| 04/06/2026 |
5.979.227 |
-0,75%
|
9,8982
|
9,68
|
10,115
|
9,90
|
| 03/06/2026 |
7.565.541 |
-5,54%
|
10,5006
|
9,875
|
10,70
|
9,98
|
| 02/06/2026 |
5.738.561 |
-0,43%
|
10,46
|
10,135
|
10,71
|
10,56
|
| 01/06/2026 |
8.189.722 |
-3,56%
|
10,90
|
10,5985
|
11,30
|
10,60
|
| 29/05/2026 |
6.299.111 |
2,53%
|
10,63
|
10,37
|
10,99
|
10,99
|
| 28/05/2026 |
6.407.326 |
-1,56%
|
10,7415
|
10,50
|
10,8599
|
10,70
|
| 27/05/2026 |
9.060.501 |
6,11%
|
10,2493
|
9,77
|
10,96
|
10,87
|
| 26/05/2026 |
9.151.950 |
8,18%
|
9,58
|
9,53
|
10,19
|
10,17
|
| 22/05/2026 |
3.749.392 |
-0,32%
|
9,5364
|
9,29
|
9,68
|
9,41
|
| 21/05/2026 |
5.481.352 |
1,40%
|
9,21
|
8,94
|
9,70
|
9,44
|
| 20/05/2026 |
5.252.753 |
1,31%
|
9,24
|
9,0701
|
9,385
|
9,31
|
| 19/05/2026 |
5.031.142 |
-4,91%
|
9,56
|
9,03
|
9,63
|
9,19
|
| 18/05/2026 |
5.000.907 |
-3,78%
|
10,09
|
9,64
|
10,1755
|
9,67
|
| 15/05/2026 |
6.354.738 |
1,23%
|
9,99
|
9,71
|
10,60
|
10,05
|
| 14/05/2026 |
15.568.654 |
10,00%
|
9,4268
|
9,4005
|
11,29
|
10,34
|
| 13/05/2026 |
8.557.011 |
8,42%
|
8,65
|
8,64
|
9,4793
|
9,40
|
| 12/05/2026 |
4.260.651 |
3,90%
|
8,2935
|
8,15
|
8,68
|
8,67
|
| 11/05/2026 |
6.862.923 |
-1,65%
|
8,3826
|
8,16
|
8,60
|
8,34
|
| 08/05/2026 |
5.572.131 |
0,18%
|
8,65
|
8,327
|
8,65
|
8,48
|
| 07/05/2026 |
10.014.751 |
-13,86%
|
9,92
|
8,395
|
10,03
|
8,46
|
| 06/05/2026 |
13.203.556 |
6,72%
|
8,826
|
8,3807
|
9,935
|
9,81
|
| 05/05/2026 |
5.643.371 |
-0,12%
|
9,3491
|
9,16
|
9,45
|
9,23
|
| 04/05/2026 |
6.291.342 |
0,16%
|
9,1899
|
8,95
|
9,38
|
9,33
|
| 01/05/2026 |
5.546.341 |
5,43%
|
8,90
|
8,74
|
9,45
|
9,32
|
| 30/04/2026 |
4.524.196 |
1,78%
|
8,7891
|
8,675
|
8,95
|
8,84
|
