Lumen TechNologies Inc (LUMN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
8.356.278 |
-3,39%
|
6,15
|
5,72
|
6,25
|
5,85
|
| 12/09/2025 |
7.689.574 |
-0,41%
|
6,10
|
5,81
|
6,1499
|
6,05
|
| 11/09/2025 |
12.482.727 |
-0,86%
|
6,19
|
6,08
|
6,645
|
6,09
|
| 10/09/2025 |
13.389.951 |
8,97%
|
5,65
|
5,595
|
6,38
|
6,14
|
| 09/09/2025 |
13.567.617 |
9,98%
|
5,12
|
5,00
|
5,65
|
5,63
|
| 08/09/2025 |
9.760.048 |
7,68%
|
4,71
|
4,565
|
5,125
|
5,12
|
| 05/09/2025 |
9.388.426 |
-4,43%
|
5,0202
|
4,71
|
5,0396
|
4,75
|
| 04/09/2025 |
16.913.766 |
5,30%
|
4,7812
|
4,74
|
5,34
|
4,97
|
| 03/09/2025 |
6.283.173 |
-1,46%
|
4,7899
|
4,58
|
4,79
|
4,72
|
| 02/09/2025 |
5.295.708 |
-3,62%
|
4,87
|
4,75
|
4,90
|
4,79
|
| 29/08/2025 |
4.483.635 |
-1,10%
|
5,02
|
4,93
|
5,0308
|
4,97
|
| 28/08/2025 |
11.303.857 |
-4,93%
|
5,35
|
4,95
|
5,57
|
5,02
|
| 27/08/2025 |
11.919.343 |
12,37%
|
4,68
|
4,68
|
5,31
|
5,27
|
| 26/08/2025 |
3.524.193 |
-0,11%
|
4,71
|
4,61
|
4,755
|
4,69
|
| 25/08/2025 |
4.020.624 |
1,63%
|
4,5699
|
4,56
|
4,75
|
4,69
|
| 22/08/2025 |
5.042.355 |
6,85%
|
4,33
|
4,31
|
4,61
|
4,61
|
| 21/08/2025 |
3.762.239 |
-2,71%
|
4,3916
|
4,27
|
4,41
|
4,31
|
| 20/08/2025 |
4.217.266 |
-3,38%
|
4,54
|
4,40
|
4,555
|
4,43
|
| 19/08/2025 |
5.734.478 |
-2,13%
|
4,6999
|
4,52
|
4,72
|
4,59
|
| 18/08/2025 |
7.854.134 |
5,87%
|
4,5199
|
4,51
|
4,89
|
4,69
|
| 15/08/2025 |
5.114.929 |
2,07%
|
4,41
|
4,37
|
4,53
|
4,43
|
| 14/08/2025 |
5.776.117 |
0,70%
|
4,34
|
4,12
|
4,41
|
4,34
|
| 13/08/2025 |
7.162.939 |
9,11%
|
3,99
|
3,945
|
4,34
|
4,31
|
| 12/08/2025 |
6.660.447 |
5,62%
|
3,78
|
3,755
|
3,985
|
3,95
|
| 11/08/2025 |
4.887.421 |
-0,26%
|
3,7799
|
3,69
|
3,85
|
3,74
|
| 08/08/2025 |
5.376.077 |
1,62%
|
3,77
|
3,71
|
3,8988
|
3,76
|
| 07/08/2025 |
4.618.759 |
-1,60%
|
3,81
|
3,63
|
3,81
|
3,70
|
| 06/08/2025 |
4.684.382 |
0,27%
|
3,7702
|
3,67
|
3,8353
|
3,76
|
| 05/08/2025 |
8.408.041 |
0,00%
|
3,76
|
3,61
|
3,78
|
3,75
|
| 04/08/2025 |
6.924.085 |
0,81%
|
3,86
|
3,66
|
3,86
|
3,75
|
| 01/08/2025 |
23.641.882 |
-16,63%
|
4,2298
|
3,3801
|
4,2298
|
3,71
|
| 31/07/2025 |
6.080.286 |
0,34%
|
4,48
|
4,39
|
4,52
|
4,45
|
| 30/07/2025 |
4.570.745 |
-2,51%
|
4,62
|
4,375
|
4,63
|
4,46
|
| 29/07/2025 |
4.958.093 |
2,69%
|
4,33
|
4,31
|
4,60
|
4,59
|
| 28/07/2025 |
4.651.734 |
3,23%
|
4,36
|
4,31
|
4,52
|
4,47
|
| 25/07/2025 |
3.648.689 |
-1,81%
|
4,53
|
4,28
|
4,55
|
4,33
|
| 24/07/2025 |
3.625.978 |
-3,50%
|
4,475
|
4,40
|
4,58
|
4,41
|
| 23/07/2025 |
2.914.093 |
2,70%
|
4,30
|
4,30
|
4,58
|
4,57
|
| 22/07/2025 |
4.521.921 |
3,25%
|
4,375
|
4,2701
|
4,505
|
4,45
|
| 21/07/2025 |
3.287.385 |
-1,15%
|
4,3801
|
4,2701
|
4,39
|
4,31
|
| 18/07/2025 |
3.306.682 |
-0,68%
|
4,43
|
4,32
|
4,585
|
4,36
|
| 17/07/2025 |
5.060.301 |
-2,66%
|
4,52
|
4,32
|
4,64
|
4,39
|
| 16/07/2025 |
3.494.970 |
-0,44%
|
4,69
|
4,43
|
4,71
|
4,51
|
| 15/07/2025 |
3.703.849 |
-1,52%
|
4,63
|
4,43
|
4,71
|
4,53
|
| 14/07/2025 |
3.292.203 |
3,36%
|
4,45
|
4,43
|
4,62
|
4,60
|
| 11/07/2025 |
3.532.445 |
-0,89%
|
4,4898
|
4,395
|
4,63
|
4,47
|
| 10/07/2025 |
3.024.336 |
-0,44%
|
4,53
|
4,47
|
4,63
|
4,51
|
| 09/07/2025 |
3.082.084 |
0,22%
|
4,44
|
4,415
|
4,61
|
4,53
|
| 08/07/2025 |
4.315.112 |
2,49%
|
4,4302
|
4,40
|
4,71
|
4,52
|
| 07/07/2025 |
4.761.796 |
-4,13%
|
4,60
|
4,40
|
4,71
|
4,41
|
| 04/07/2025 |
3.538.162 |
3,17%
|
4,525
|
4,525
|
4,7125
|
4,60
|
| 03/07/2025 |
3.535.471 |
3,60%
|
4,49
|
4,45
|
4,7125
|
4,585
|
| 02/07/2025 |
2.934.657 |
-1,22%
|
4,40
|
4,34
|
4,585
|
4,45
|
| 01/07/2025 |
5.067.234 |
2,97%
|
4,52
|
4,34
|
4,585
|
4,51
|
| 30/06/2025 |
4.467.008 |
-2,88%
|
4,5396
|
4,345
|
4,57
|
4,38
|
| 27/06/2025 |
6.805.485 |
3,79%
|
4,37
|
4,255
|
4,5454
|
4,51
|
| 26/06/2025 |
3.467.173 |
1,40%
|
4,29
|
4,145
|
4,43
|
4,35
|
| 25/06/2025 |
5.484.491 |
-0,23%
|
4,2998
|
4,145
|
4,40
|
4,29
|
| 24/06/2025 |
5.156.574 |
1,42%
|
4,27
|
3,87
|
4,34
|
4,30
|
| 23/06/2025 |
7.055.079 |
7,36%
|
3,92
|
3,87
|
4,31
|
4,24
|
| 20/06/2025 |
2.920.146 |
-0,88%
|
4,01
|
3,91
|
4,08
|
3,94
|
| 18/06/2025 |
3.891.626 |
-0,50%
|
4,03
|
3,96
|
4,25
|
3,98
|
| 17/06/2025 |
5.563.550 |
-1,72%
|
4,05
|
3,98
|
4,25
|
4,00
|
| 16/06/2025 |
5.554.935 |
0,74%
|
4,0799
|
3,98
|
4,24
|
4,07
|
| 13/06/2025 |
4.754.944 |
-3,81%
|
4,12
|
4,00
|
4,2188
|
4,04
|
| 12/06/2025 |
3.301.989 |
1,21%
|
4,36
|
4,09
|
4,38
|
4,20
|
| 11/06/2025 |
5.914.238 |
-3,93%
|
4,20
|
4,115
|
4,39
|
4,15
|
| 10/06/2025 |
5.520.953 |
3,10%
|
4,21
|
3,92
|
4,39
|
4,33
|
| 09/06/2025 |
7.257.753 |
6,60%
|
3,99
|
3,92
|
4,255
|
4,20
|
| 06/06/2025 |
4.569.321 |
-0,51%
|
3,99
|
3,82
|
4,09
|
3,94
|
| 05/06/2025 |
4.567.455 |
1,54%
|
4,09
|
3,82
|
4,0908
|
3,96
|
| 04/06/2025 |
7.293.358 |
-4,87%
|
3,855
|
3,795
|
4,20
|
3,91
|
| 03/06/2025 |
9.048.456 |
6,75%
|
3,915
|
3,77
|
4,20
|
4,11
|
| 02/06/2025 |
5.467.654 |
-1,79%
|
3,91
|
3,77
|
3,9393
|
3,85
|
| 30/05/2025 |
4.592.497 |
0,77%
|
3,99
|
3,81
|
4,005
|
3,92
|
| 29/05/2025 |
3.893.513 |
-1,02%
|
4,08
|
3,86
|
4,18
|
3,90
|
| 28/05/2025 |
4.299.354 |
-1,99%
|
4,1001
|
3,785
|
4,18
|
3,94
|
| 27/05/2025 |
9.235.361 |
8,07%
|
3,8199
|
3,785
|
4,1389
|
4,02
|
| 23/05/2025 |
5.202.069 |
-3,13%
|
4,35
|
3,67
|
4,46
|
3,72
|
| 22/05/2025 |
16.979.461 |
0,79%
|
3,90
|
3,71
|
4,46
|
3,84
|
| 21/05/2025 |
4.005.622 |
-4,26%
|
3,98
|
3,775
|
4,035
|
3,81
|
| 20/05/2025 |
5.022.888 |
0,25%
|
3,99
|
3,91
|
4,035
|
3,99
|
| 19/05/2025 |
3.802.733 |
-2,93%
|
4,02
|
3,93
|
4,02
|
3,98
|
| 16/05/2025 |
3.822.170 |
-1,91%
|
4,255
|
4,05
|
4,295
|
4,10
|
| 15/05/2025 |
4.347.221 |
-3,02%
|
4,38
|
4,1701
|
4,405
|
4,18
|
| 14/05/2025 |
3.984.286 |
-1,82%
|
4,47
|
4,24
|
4,515
|
4,31
|
| 13/05/2025 |
5.415.473 |
-0,23%
|
4,65
|
4,24
|
4,74
|
4,39
|
| 12/05/2025 |
5.076.475 |
0,23%
|
4,65
|
4,355
|
4,74
|
4,40
|
| 09/05/2025 |
5.053.881 |
5,53%
|
4,31
|
4,11
|
4,40
|
4,39
|
| 08/05/2025 |
4.735.722 |
-1,66%
|
4,315
|
4,115
|
4,4613
|
4,16
|
| 07/05/2025 |
6.044.689 |
-0,70%
|
4,17
|
4,10
|
4,4613
|
4,23
|
| 06/05/2025 |
6.750.760 |
0,71%
|
3,94
|
3,84
|
4,32
|
4,26
|
| 05/05/2025 |
8.492.245 |
11,91%
|
3,87
|
3,84
|
4,26
|
4,23
|
| 02/05/2025 |
14.939.539 |
7,39%
|
3,65
|
3,425
|
3,84
|
3,78
|
| 01/05/2025 |
12.993.762 |
-0,56%
|
3,67
|
3,50
|
3,75
|
3,52
|
| 30/04/2025 |
8.435.223 |
-0,84%
|
3,50
|
3,42
|
3,55
|
3,54
|
| 29/04/2025 |
9.177.657 |
-0,28%
|
3,59
|
3,45
|
3,60
|
3,57
|
| 28/04/2025 |
9.483.219 |
6,87%
|
3,33
|
3,33
|
3,595
|
3,58
|
| 25/04/2025 |
7.320.937 |
0,30%
|
3,30
|
3,25
|
3,3687
|
3,35
|
| 24/04/2025 |
8.812.969 |
1,83%
|
3,28
|
3,23
|
3,38
|
3,34
|
