Lumen TechNologies Inc (LUMN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/04/2026 |
3.998.231 |
-0,34%
|
8,79
|
8,55
|
8,817
|
8,69
|
| 28/04/2026 |
3.234.958 |
-2,46%
|
8,88
|
8,715
|
8,985
|
8,72
|
| 27/04/2026 |
521.384 |
1,19%
|
8,81
|
8,80
|
8,9795
|
8,94
|
| 24/04/2026 |
4.440.675 |
-1,89%
|
9,16
|
8,765
|
9,28
|
8,84
|
| 23/04/2026 |
9.795.361 |
-2,48%
|
9,20
|
8,81
|
9,495
|
9,01
|
| 22/04/2026 |
8.746.164 |
6,07%
|
8,8999
|
8,66
|
9,405
|
9,26
|
| 21/04/2026 |
4.045.915 |
0,69%
|
8,72
|
8,55
|
8,825
|
8,73
|
| 20/04/2026 |
5.080.417 |
2,22%
|
8,43
|
8,27
|
8,76
|
8,67
|
| 17/04/2026 |
5.741.020 |
0,71%
|
8,6992
|
8,42
|
8,84
|
8,57
|
| 16/04/2026 |
6.537.458 |
-0,99%
|
8,6298
|
8,40
|
8,72
|
8,51
|
| 15/04/2026 |
10.241.961 |
10,13%
|
8,41
|
7,99
|
8,695
|
8,59
|
| 14/04/2026 |
7.269.390 |
0,13%
|
7,91
|
7,71
|
7,97
|
7,80
|
| 13/04/2026 |
6.361.898 |
4,70%
|
7,30
|
7,25
|
7,94
|
7,79
|
| 10/04/2026 |
6.926.858 |
-0,54%
|
7,51
|
7,35
|
7,635
|
7,44
|
| 09/04/2026 |
8.118.111 |
5,57%
|
7,03
|
6,87
|
7,58
|
7,48
|
| 08/04/2026 |
5.832.434 |
4,11%
|
7,07
|
6,95
|
7,328
|
7,09
|
| 07/04/2026 |
7.827.108 |
2,72%
|
6,58
|
6,32
|
6,86
|
6,81
|
| 06/04/2026 |
4.272.851 |
-5,15%
|
7,01
|
6,60
|
7,11
|
6,63
|
| 02/04/2026 |
4.783.509 |
-1,13%
|
6,7634
|
6,70
|
7,11
|
6,99
|
| 01/04/2026 |
12.346.467 |
1,73%
|
6,97
|
6,875
|
7,365
|
7,07
|
| 31/03/2026 |
10.578.597 |
9,55%
|
6,51
|
6,48
|
7,00
|
6,95
|
| 30/03/2026 |
4.424.677 |
-4,11%
|
6,72
|
6,36
|
6,81
|
6,39
|
| 27/03/2026 |
3.037.387 |
-1,55%
|
6,63
|
6,54
|
6,75
|
6,67
|
| 26/03/2026 |
3.316.168 |
-2,94%
|
6,80
|
6,72
|
6,955
|
6,76
|
| 25/03/2026 |
3.604.722 |
2,65%
|
6,96
|
6,795
|
7,0799
|
6,97
|
| 24/03/2026 |
3.724.855 |
0,30%
|
6,80
|
6,69
|
7,00
|
6,79
|
| 23/03/2026 |
4.449.325 |
4,33%
|
6,66
|
6,52
|
6,875
|
6,77
|
| 20/03/2026 |
5.550.424 |
-4,14%
|
6,7587
|
6,46
|
6,895
|
6,49
|
| 19/03/2026 |
5.124.660 |
3,05%
|
6,44
|
6,41
|
6,85
|
6,76
|
| 18/03/2026 |
5.985.257 |
-3,60%
|
6,76
|
6,53
|
6,8488
|
6,56
|
| 17/03/2026 |
3.818.940 |
1,79%
|
6,699
|
6,69
|
6,945
|
6,81
|
| 16/03/2026 |
4.123.874 |
0,75%
|
6,73
|
6,68
|
6,97
|
6,69
|
| 13/03/2026 |
5.285.767 |
3,11%
|
6,5111
|
6,47
|
6,82
|
6,64
|
| 12/03/2026 |
3.949.092 |
-3,16%
|
6,54
|
6,37
|
6,5518
|
6,44
|
| 11/03/2026 |
3.806.440 |
-0,75%
|
6,68
|
6,55
|
6,81
|
6,65
|
| 10/03/2026 |
5.770.900 |
1,06%
|
6,6397
|
6,53
|
6,91
|
6,70
|
| 09/03/2026 |
5.895.178 |
0,23%
|
6,5383
|
6,27
|
6,745
|
6,63
|
| 06/03/2026 |
4.035.538 |
-3,00%
|
6,70
|
6,55
|
6,785
|
6,62
|
| 05/03/2026 |
4.659.006 |
-1,80%
|
6,9081
|
6,68
|
6,93
|
6,83
|
| 04/03/2026 |
3.989.267 |
0,43%
|
7,02
|
6,89
|
7,15
|
6,96
|
| 03/03/2026 |
6.109.232 |
1,91%
|
6,56
|
6,50
|
7,17
|
6,93
|
| 02/03/2026 |
5.649.616 |
-4,36%
|
6,98
|
6,785
|
7,26
|
6,80
|
| 27/02/2026 |
6.137.282 |
0,99%
|
6,8969
|
6,765
|
7,12
|
7,11
|
| 26/02/2026 |
6.240.305 |
-0,85%
|
7,13
|
6,97
|
7,31
|
7,04
|
| 25/02/2026 |
12.399.081 |
-4,56%
|
7,7215
|
6,94
|
8,04
|
7,10
|
| 24/02/2026 |
5.396.422 |
0,00%
|
7,528
|
7,3907
|
7,6968
|
7,45
|
| 23/02/2026 |
5.072.612 |
-4,85%
|
7,80
|
7,27
|
7,80
|
7,45
|
| 20/02/2026 |
3.593.863 |
-2,49%
|
7,9214
|
7,75
|
8,07
|
7,83
|
| 19/02/2026 |
4.113.421 |
0,50%
|
7,94
|
7,77
|
8,09
|
8,03
|
| 18/02/2026 |
4.989.941 |
-0,06%
|
8,1079
|
7,9303
|
8,37
|
7,99
|
| 17/02/2026 |
6.713.365 |
-3,58%
|
8,33
|
8,01
|
8,51
|
8,09
|
| 13/02/2026 |
8.277.252 |
4,88%
|
8,0019
|
7,77
|
8,405
|
8,39
|
| 12/02/2026 |
6.278.736 |
1,91%
|
7,9298
|
7,68
|
8,24
|
8,00
|
| 11/02/2026 |
6.999.976 |
0,96%
|
7,9207
|
7,80
|
8,26
|
7,85
|
| 10/02/2026 |
6.253.432 |
0,13%
|
7,79
|
7,635
|
8,085
|
7,78
|
| 09/02/2026 |
6.905.847 |
-3,84%
|
8,05
|
7,56
|
8,055
|
7,77
|
| 06/02/2026 |
16.982.657 |
29,37%
|
6,52
|
6,50
|
8,19
|
8,08
|
| 05/02/2026 |
13.140.940 |
-6,23%
|
6,54
|
6,0901
|
6,56
|
6,23
|
| 04/02/2026 |
21.735.501 |
-21,87%
|
7,64
|
6,38
|
7,70
|
6,63
|
| 03/02/2026 |
11.089.544 |
-11,53%
|
9,07
|
7,90
|
9,13
|
8,46
|
| 02/02/2026 |
8.971.685 |
2,04%
|
8,82
|
8,78
|
9,55
|
8,93
|
| 30/01/2026 |
5.330.565 |
-1,23%
|
8,70
|
8,70
|
9,27
|
8,82
|
| 29/01/2026 |
6.304.694 |
-2,51%
|
9,2197
|
8,635
|
9,25
|
8,93
|
| 28/01/2026 |
6.590.840 |
-1,40%
|
9,44
|
9,16
|
9,59
|
9,16
|
| 27/01/2026 |
10.087.624 |
7,65%
|
8,88
|
8,86
|
9,72
|
9,29
|
| 26/01/2026 |
4.464.774 |
0,88%
|
8,59
|
8,41
|
8,70
|
8,63
|
| 23/01/2026 |
5.056.293 |
-3,92%
|
8,90
|
8,52
|
9,075
|
8,57
|
| 22/01/2026 |
8.789.289 |
6,32%
|
8,51
|
8,4303
|
9,19
|
8,92
|
| 21/01/2026 |
5.326.307 |
4,74%
|
8,06
|
8,00
|
8,395
|
8,39
|
| 20/01/2026 |
5.525.619 |
-5,21%
|
8,10
|
7,81
|
8,12
|
8,01
|
| 16/01/2026 |
6.231.268 |
-2,31%
|
8,7799
|
8,34
|
8,78
|
8,45
|
| 15/01/2026 |
8.384.544 |
5,36%
|
8,25
|
8,23
|
8,895
|
8,65
|
| 14/01/2026 |
8.564.343 |
0,74%
|
8,1084
|
7,90
|
8,30
|
8,21
|
| 13/01/2026 |
6.271.599 |
2,52%
|
8,0334
|
7,905
|
8,24
|
8,15
|
| 12/01/2026 |
3.640.593 |
0,51%
|
7,89
|
7,70
|
8,115
|
7,95
|
| 09/01/2026 |
3.965.953 |
-3,18%
|
8,23
|
7,90
|
8,33
|
7,91
|
| 08/01/2026 |
3.667.277 |
3,16%
|
7,90
|
7,90
|
8,265
|
8,17
|
| 07/01/2026 |
4.106.809 |
-4,58%
|
8,3107
|
7,865
|
8,32
|
7,92
|
| 06/01/2026 |
6.540.804 |
9,64%
|
7,58
|
7,57
|
8,325
|
8,30
|
| 05/01/2026 |
4.659.614 |
-1,56%
|
7,70
|
7,35
|
7,96
|
7,57
|
| 02/01/2026 |
4.076.610 |
-1,03%
|
7,85
|
7,65
|
7,98
|
7,69
|
| 31/12/2025 |
3.497.382 |
-0,64%
|
7,79
|
7,67
|
7,84
|
7,77
|
| 30/12/2025 |
3.744.528 |
3,58%
|
7,60
|
7,58
|
7,82
|
7,77
|
| 29/12/2025 |
4.123.805 |
-1,82%
|
7,6004
|
7,50
|
7,73
|
7,55
|
| 26/12/2025 |
2.448.278 |
-1,03%
|
7,7994
|
7,61
|
7,7994
|
7,69
|
| 24/12/2025 |
2.052.355 |
-0,26%
|
7,7977
|
7,6445
|
7,935
|
7,77
|
| 23/12/2025 |
5.256.143 |
0,26%
|
7,77
|
7,5614
|
7,81
|
7,79
|
| 22/12/2025 |
5.401.334 |
-5,13%
|
8,31
|
7,75
|
8,37
|
7,77
|
| 19/12/2025 |
3.782.494 |
4,46%
|
7,91
|
7,85
|
8,285
|
8,19
|
| 18/12/2025 |
4.557.107 |
2,75%
|
7,83
|
7,63
|
8,07
|
7,84
|
| 17/12/2025 |
5.179.957 |
-5,80%
|
8,19
|
7,56
|
8,19
|
7,63
|
| 16/12/2025 |
4.432.662 |
0,50%
|
8,04
|
7,98
|
8,185
|
8,10
|
| 15/12/2025 |
6.910.656 |
-5,18%
|
8,57
|
7,92
|
8,57
|
8,06
|
| 12/12/2025 |
5.843.618 |
-1,62%
|
8,61
|
8,44
|
8,955
|
8,50
|
| 11/12/2025 |
4.764.169 |
-0,46%
|
8,6351
|
8,37
|
8,815
|
8,64
|
| 10/12/2025 |
6.922.355 |
1,29%
|
8,5003
|
8,33
|
9,1364
|
8,69
|
| 09/12/2025 |
4.241.665 |
1,55%
|
8,31
|
8,2101
|
8,535
|
8,50
|
| 08/12/2025 |
6.171.882 |
1,33%
|
8,33
|
8,13
|
8,445
|
8,37
|
| 05/12/2025 |
7.836.405 |
-5,92%
|
8,72
|
8,24
|
8,8684
|
8,26
|
| 04/12/2025 |
8.417.015 |
-8,26%
|
9,5704
|
8,765
|
9,85
|
8,78
|
