Lumen TechNologies Inc (LUMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	6.505.182	-6,38%	2,495	2,35	2,50	2,35
18/05/2023	8.447.590	-5,49%	2,615	2,41	2,63	2,495
17/05/2023	8.856.024	4,35%	2,55	2,52	2,70	2,64
16/05/2023	6.807.111	1,61%	2,485	2,4603	2,55	2,53
15/05/2023	7.746.127	5,51%	2,40	2,37	2,52	2,49
12/05/2023	6.435.077	0,86%	2,34	2,295	2,38	2,36
11/05/2023	5.876.780	-0,85%	2,355	2,33	2,43	2,34
10/05/2023	7.404.255	-0,42%	2,43	2,295	2,47	2,36
09/05/2023	9.994.705	3,04%	2,23	2,17	2,42	2,37
08/05/2023	6.701.935	0,88%	2,24	2,15	2,32	2,30
05/05/2023	6.612.645	7,55%	2,255	2,13	2,33	2,28
04/05/2023	8.876.696	-7,42%	2,26	2,0803	2,29	2,12
03/05/2023	15.134.761	-2,14%	2,47	2,24	2,56	2,29
02/05/2023	7.285.051	-1,68%	2,33	2,25	2,355	2,34
01/05/2023	7.793.912	0,42%	2,36	2,26	2,42	2,38
28/04/2023	9.005.322	7,24%	2,195	2,18	2,37	2,37
27/04/2023	9.133.066	3,27%	2,17	2,145	2,25	2,21
26/04/2023	11.792.981	-10,04%	2,385	2,13	2,46	2,15
25/04/2023	10.387.459	-1,24%	2,37	2,35	2,44	2,39
24/04/2023	14.249.811	8,97%	2,24	2,25	2,425	2,43
21/04/2023	7.176.305	2,29%	2,17	2,15	2,24	2,23
20/04/2023	7.494.667	0,00%	2,14	2,055	2,19	2,18
19/04/2023	5.954.079	0,00%	2,16	2,13	2,21	2,18
18/04/2023	5.976.125	-3,95%	2,28	2,1744	2,2878	2,19
17/04/2023	8.166.251	0,44%	2,275	2,22	2,30	2,28
14/04/2023	6.958.547	-3,40%	2,35	2,26	2,38	2,27
13/04/2023	8.547.150	-4,47%	2,45	2,34	2,47	2,35
12/04/2023	6.072.910	-4,28%	2,57	2,44	2,61	2,46
11/04/2023	9.338.073	4,90%	2,435	2,43	2,59	2,57
10/04/2023	8.613.612	0,82%	2,41	2,37	2,465	2,45
06/04/2023	6.207.574	0,41%	2,435	2,39	2,50	2,43
05/04/2023	6.077.667	-0,41%	2,42	2,40	2,46	2,42
04/04/2023	9.870.215	-6,18%	2,595	2,40	2,6054	2,43
03/04/2023	10.304.793	-3,02%	2,645	2,53	2,695	2,57
31/03/2023	7.801.516	3,52%	2,55	2,54	2,73	2,65
30/03/2023	5.678.654	-2,66%	2,66	2,54	2,66	2,56
29/03/2023	7.687.719	-0,76%	2,69	2,55	2,71	2,63
28/03/2023	9.710.058	4,33%	2,53	2,51	2,67	2,65
27/03/2023	7.779.138	5,39%	2,45	2,41	2,57	2,54
24/03/2023	10.249.369	-2,43%	2,45	2,37	2,45	2,41
23/03/2023	7.572.580	-0,40%	2,53	2,4208	2,54	2,47
22/03/2023	9.735.919	-1,59%	2,535	2,47	2,635	2,48
21/03/2023	17.340.270	1,21%	2,52	2,44	2,56	2,52
20/03/2023	21.286.213	0,40%	2,46	2,385	2,55	2,49
17/03/2023	36.120.683	-0,36%	2,445	2,37	2,55	2,481
16/03/2023	17.690.960	-3,86%	2,56	2,41	2,57	2,49
15/03/2023	11.653.402	-0,39%	2,51	2,44	2,62	2,59
14/03/2023	10.184.446	0,39%	2,69	2,5202	2,725	2,61
13/03/2023	21.861.782	-2,99%	2,86	2,435	2,69	2,60
10/03/2023	17.725.142	-6,94%	2,86	2,64	2,871	2,68
09/03/2023	15.629.721	-3,97%	3,01	2,8625	3,045	2,90
08/03/2023	12.738.585	-2,89%	3,10	2,995	3,13	3,02
07/03/2023	12.777.325	-5,76%	3,28	3,10	3,28	3,11
06/03/2023	20.492.615	4,10%	3,19	3,18	3,47	3,30
03/03/2023	9.961.184	-1,86%	3,22	3,14	3,25	3,17
02/03/2023	12.654.712	0,00%	3,20	3,12	3,27	3,23
01/03/2023	10.256.307	-5,00%	3,415	3,23	3,42	3,23
28/02/2023	22.841.674	0,00%	3,375	3,30	3,49	3,40
27/02/2023	17.645.199	-4,49%	3,595	3,342	3,625	3,40
24/02/2023	7.343.391	-1,39%	3,54	3,49	3,60	3,56
23/02/2023	10.365.994	-2,43%	3,70	3,505	3,705	3,61
22/02/2023	10.824.362	1,37%	3,63	3,63	3,75	3,70
21/02/2023	12.574.434	-7,13%	3,89	3,62	3,88	3,65
20/02/2023	9.385.005	2,34%	3,86	3,82	3,97	3,93
17/02/2023	9.385.005	2,34%	3,86	3,82	3,97	3,93
16/02/2023	10.601.554	-1,79%	3,86	3,78	3,92	3,84
15/02/2023	9.212.621	-0,51%	3,915	3,87	4,03	3,91
14/02/2023	13.219.942	-3,20%	4,02	3,82	4,0564	3,93
13/02/2023	12.340.925	2,53%	3,93	3,855	4,08	4,06
10/02/2023	13.832.748	-1,00%	3,96	3,88	4,0385	3,96
09/02/2023	25.117.414	1,27%	3,94	3,77	4,15	4,00
08/02/2023	57.750.973	-21,04%	4,03	3,74	4,19	3,94
07/02/2023	16.280.713	-0,89%	5,05	4,96	5,15	4,995
06/02/2023	14.632.369	-4,18%	5,21	5,00	5,215	5,04
03/02/2023	19.810.301	-6,24%	5,45	5,19	5,4996	5,26
02/02/2023	13.544.201	4,66%	5,42	5,3901	5,78	5,61
01/02/2023	8.955.383	2,10%	5,265	5,22	5,45	5,36
31/01/2023	8.764.103	2,14%	5,18	5,12	5,26	5,25
30/01/2023	10.276.031	-2,84%	5,19	5,13	5,32	5,14
27/01/2023	7.235.066	2,92%	5,16	5,095	5,33	5,29
26/01/2023	9.299.717	-3,02%	5,33	5,07	5,34	5,14
25/01/2023	7.689.448	0,19%	5,21	5,175	5,31	5,30
24/01/2023	10.299.960	2,72%	5,66	5,08	6,19	5,29
23/01/2023	8.389.245	-1,34%	5,20	5,12	5,29	5,15
20/01/2023	9.869.631	3,56%	5,03	4,96	5,22	5,2092
19/01/2023	14.741.712	-5,98%	5,29	5,01	5,34	5,03
18/01/2023	7.821.374	-4,29%	5,61	5,34	5,6163	5,35
17/01/2023	7.044.996	-5,25%	5,895	5,57	5,897	5,59
16/01/2023	8.271.509	-2,32%	5,94	5,79	5,965	5,90
13/01/2023	8.271.509	-2,32%	5,94	5,79	5,965	5,90
12/01/2023	9.939.522	3,78%	5,86	5,79	6,09	6,04
11/01/2023	8.547.883	3,93%	5,675	5,61	5,96	5,82
10/01/2023	7.817.312	3,90%	5,40	5,32	5,64	5,60
09/01/2023	5.624.901	-0,74%	5,48	5,335	5,485	5,39
06/01/2023	10.082.471	-0,39%	5,50	5,37	5,52	5,4385
05/01/2023	7.875.884	0,37%	5,44	5,285	5,47	5,46
04/01/2023	7.477.298	1,30%	5,46	5,37	5,55	5,44
03/01/2023	6.554.879	2,87%	5,31	5,20	5,41	5,37
02/01/2023	9.070.632	-1,32%	5,24	5,11	5,2999	5,23
30/12/2022	9.070.632	-1,32%	5,24	5,11	5,2999	5,23