Lumen TechNologies Inc (LUMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22/12/2023	4.863.961	-0,58%	1,66	1,70	1,79	1,73
21/12/2023	5.990.523	4,82%	1,66	1,65	1,76	1,74
20/12/2023	7.919.622	-6,22%	1,77	1,63	1,775	1,66
19/12/2023	5.193.766	-1,12%	1,77	1,71	1,85	1,77
18/12/2023	6.386.161	-1,11%	1,81	1,7001	1,82	1,79
15/12/2023	15.499.076	2,26%	1,76	1,6406	1,81	1,81
14/12/2023	16.285.060	12,03%	1,46	1,64	1,87	1,77
13/12/2023	9.710.026	7,48%	1,46	1,42	1,60	1,58
12/12/2023	9.898.149	7,30%	1,39	1,33	1,55	1,47
11/12/2023	7.525.969	-8,05%	1,545	1,35	1,55	1,37
08/12/2023	4.285.508	3,47%	1,545	1,43	1,54	1,49
07/12/2023	6.332.707	-2,70%	1,545	1,41	1,51	1,44
06/12/2023	8.035.308	-4,52%	1,545	1,47	1,6388	1,48
05/12/2023	6.424.220	-0,64%	1,28	1,51	1,58	1,55
04/12/2023	7.606.349	5,41%	1,28	1,45	1,59	1,56
01/12/2023	12.079.035	12,98%	1,28	1,24	1,50	1,48
30/11/2023	6.718.241	-2,96%	1,19	1,23	1,345	1,31
29/11/2023	10.806.480	14,41%	1,23	1,18	1,36	1,35
28/11/2023	8.773.764	-4,07%	1,23	1,155	1,24	1,18
27/11/2023	6.327.251	-2,38%	1,255	1,21	1,30	1,23
24/11/2023	2.513.178	-0,78%	1,31	1,25	1,32	1,28
23/11/2023	5.916.351	-2,27%	1,33	1,28	1,38	1,29
22/11/2023	5.841.656	-2,27%	1,33	1,28	1,38	1,29
21/11/2023	4.981.345	-4,35%	1,34	1,29	1,37	1,32
20/11/2023	5.302.836	2,22%	1,34	1,33	1,40	1,38
17/11/2023	3.856.972	-2,17%	1,39	1,32	1,40	1,35
16/11/2023	6.637.283	0,00%	1,34	1,28	1,38	1,38
15/11/2023	7.505.388	6,15%	1,30	1,2997	1,41	1,38
14/11/2023	11.115.153	13,04%	1,215	1,19	1,34	1,30
13/11/2023	5.542.795	-3,36%	1,165	1,13	1,225	1,15
10/11/2023	6.325.764	0,85%	1,35	1,0945	1,2082	1,19
09/11/2023	8.743.456	-9,23%	1,35	1,17	1,3856	1,18
08/11/2023	8.356.047	0,00%	1,335	1,255	1,3856	1,30
07/11/2023	12.094.893	-1,52%	1,17	1,272	1,44	1,30
06/11/2023	21.393.827	17,86%	1,17	1,15	1,35	1,32
03/11/2023	13.228.276	5,66%	1,05	1,0397	1,17	1,12
02/11/2023	85.015.060	7,13%	1,02	0,7801	1,06	1,05
01/11/2023	40.951.355	-32,87%	1,36	0,97	1,40	0,9801
31/10/2023	11.164.290	-3,36%	1,51	1,40	1,55	1,44
30/10/2023	10.784.216	12,78%	1,375	1,35	1,53	1,50
27/10/2023	4.098.701	-4,29%	1,375	1,32	1,39	1,34
26/10/2023	6.052.051	4,48%	1,34	1,315	1,40	1,40
25/10/2023	3.600.427	-2,19%	1,355	1,34	1,385	1,34
24/10/2023	4.241.698	5,39%	1,37	1,30	1,39	1,37
23/10/2023	6.811.201	-5,04%	1,37	1,31	1,40	1,32
20/10/2023	4.083.669	0,00%	1,41	1,33	1,43	1,39
19/10/2023	5.291.714	0,00%	1,41	1,365	1,44	1,39
18/10/2023	3.687.921	-2,11%	1,405	1,36	1,425	1,39
17/10/2023	5.191.085	5,19%	1,32	1,335	1,43	1,42
16/10/2023	3.274.083	2,27%	1,32	1,30	1,36	1,35
13/10/2023	3.197.250	0,00%	1,31	1,30	1,35	1,32
12/10/2023	3.770.189	-0,75%	1,31	1,24	1,325	1,32
11/10/2023	3.943.987	-4,32%	1,33	1,32	1,43	1,33
10/10/2023	6.489.805	6,11%	1,30	1,3291	1,405	1,39
09/10/2023	3.461.974	1,55%	1,30	1,27	1,32	1,31
06/10/2023	5.863.226	-3,70%	1,32	1,29	1,38	1,30
05/10/2023	3.730.975	0,75%	1,31	1,29	1,36	1,35
04/10/2023	6.049.417	2,29%	1,31	1,29	1,34	1,34
03/10/2023	10.848.659	-5,76%	1,37	1,30	1,3964	1,31
02/10/2023	6.625.550	-2,11%	1,43	1,36	1,45	1,39