Lumen TechNologies Inc (LUMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	11.163.625	6,92%	1,33	1,31	1,43	1,39
26/09/2023	7.824.405	-6,48%	1,385	1,30	1,40	1,30
25/09/2023	8.041.483	-7,95%	1,47	1,39	1,58	1,39
22/09/2023	5.777.949	-2,60%	1,515	1,5348	1,58	1,50
21/09/2023	7.343.903	-5,52%	1,575	1,5348	1,595	1,54
20/09/2023	5.773.841	0,00%	1,64	1,60	1,67	1,63
19/09/2023	12.689.474	7,24%	1,50	1,50	1,65	1,63
18/09/2023	5.751.353	-1,30%	1,45	1,50	1,58	1,52
15/09/2023	11.887.574	6,21%	1,45	1,4401	1,59	1,54
14/09/2023	7.461.447	2,24%	1,425	1,36	1,51	1,4314
13/09/2023	5.574.665	-1,41%	1,415	1,36	1,435	1,40
12/09/2023	5.185.486	3,65%	1,36	1,35	1,45	1,42
11/09/2023	7.304.582	-3,52%	1,44	1,36	1,46	1,37
08/09/2023	6.985.153	0,70%	1,415	1,35	1,445	1,43
07/09/2023	8.900.080	-4,05%	1,48	1,42	1,48	1,42
06/09/2023	6.146.263	-1,33%	1,48	1,47	1,53	1,48
05/09/2023	9.846.584	-5,06%	1,58	1,45	1,57	1,50
04/09/2023	3.340.326	-0,63%	1,585	1,56	1,64	1,58
01/09/2023	3.340.326	-0,63%	1,585	1,56	1,64	1,58
31/08/2023	5.630.989	2,58%	1,56	1,54	1,67	1,59
30/08/2023	7.023.432	-1,27%	1,565	1,49	1,575	1,55
29/08/2023	4.871.367	-1,88%	1,57	1,56	1,65	1,57
28/08/2023	4.934.105	3,23%	1,575	1,56	1,6299	1,60
25/08/2023	7.961.458	3,33%	1,505	1,50	1,58	1,55
24/08/2023	5.386.618	-1,32%	1,505	1,48	1,55	1,50
23/08/2023	21.514.018	0,66%	1,52	1,40	1,55	1,52
22/08/2023	11.317.403	-6,75%	1,65	1,49	1,68	1,52
21/08/2023	9.520.341	-4,12%	1,71	1,62	1,7188	1,63
18/08/2023	5.381.030	-1,16%	1,695	1,69	1,75	1,70
17/08/2023	7.776.956	0,00%	1,75	1,70	1,77	1,72
16/08/2023	7.077.384	1,78%	1,705	1,69	1,77	1,72
15/08/2023	9.015.990	-6,63%	1,80	1,69	1,7952	1,69
14/08/2023	8.943.489	-2,69%	1,84	1,77	1,86	1,81
11/08/2023	7.669.203	-1,59%	1,88	1,82	1,91	1,86
10/08/2023	22.955.748	8,62%	1,76	1,75	2,02	1,89
09/08/2023	9.459.752	1,75%	1,70	1,68	1,78	1,74
08/08/2023	10.354.769	-1,72%	1,695	1,665	1,745	1,71
07/08/2023	12.723.724	4,82%	1,77	1,64	1,75	1,74
04/08/2023	16.440.008	-1,19%	1,77	1,64	1,765	1,66
03/08/2023	10.088.229	-6,20%	1,77	1,68	1,78	1,6791
02/08/2023	20.438.239	-11,82%	1,83	1,68	1,87	1,79
01/08/2023	24.474.899	14,25%	1,83	1,73	2,08	2,045
31/07/2023	12.439.499	1,71%	1,81	1,75	1,95	1,79
28/07/2023	9.009.662	2,92%	1,82	1,71	1,86	1,76
27/07/2023	6.173.726	-5,56%	1,82	1,70	1,87	1,7093
26/07/2023	4.000.972	2,26%	1,90	1,76	1,83	1,81
25/07/2023	7.129.684	-3,28%	1,90	1,75	1,87	1,77
24/07/2023	6.443.129	-3,70%	1,90	1,82	1,96	1,8298
21/07/2023	8.028.730	0,00%	1,93	1,86	2,02	1,90
20/07/2023	8.466.671	1,06%	1,91	1,85	1,97	1,91
19/07/2023	17.609.263	16,67%	1,69	1,69	1,95	1,89
18/07/2023	19.439.331	-4,71%	1,87	1,61	1,74	1,62
17/07/2023	16.455.303	-8,11%	1,87	1,69	1,88	1,70
14/07/2023	15.222.434	-10,19%	2,05	1,85	2,06	1,85
13/07/2023	6.284.364	0,98%	2,05	2,03	2,16	2,06
12/07/2023	6.635.400	-1,45%	2,08	2,035	2,16	2,04
11/07/2023	7.558.955	0,49%	2,085	2,05	2,17	2,07
10/07/2023	6.043.600	-5,48%	2,085	2,05	2,18	2,07
07/07/2023	9.190.495	4,79%	2,085	2,08	2,24	2,19
06/07/2023	7.629.741	-7,52%	2,22	2,08	2,22	2,09
05/07/2023	6.141.161	0,44%	2,24	2,155	2,34	2,26
04/07/2023	3.263.816	-0,48%	2,28	2,16	2,275	2,2491
03/07/2023	3.259.795	-1,77%	2,28	2,16	2,275	2,22
30/06/2023	7.119.187	2,73%	2,21	2,1803	2,32	2,26
29/06/2023	8.403.627	0,92%	2,155	2,13	2,30	2,20
28/06/2023	10.610.475	4,31%	2,09	2,00	2,19	2,18
27/06/2023	8.070.922	5,03%	1,95	1,92	2,14	2,09
26/06/2023	9.770.942	9,34%	1,85	1,81	2,04	1,99
23/06/2023	18.368.323	-1,61%	1,85	1,78	1,88	1,8202
22/06/2023	11.115.934	-4,64%	1,905	1,78	1,91	1,85
21/06/2023	10.657.794	-8,06%	2,075	1,93	2,105	1,94
20/06/2023	9.259.631	-6,22%	2,235	2,10	2,245	2,11
19/06/2023	9.229.366	0,00%	2,35	2,19	2,28	2,25
16/06/2023	9.229.366	0,00%	2,35	2,19	2,28	2,25
15/06/2023	7.865.105	-0,44%	2,35	2,18	2,31	2,25
14/06/2023	17.339.148	6,10%	2,35	2,22	2,36	2,26
13/06/2023	22.361.475	16,39%	1,87	1,855	2,22	2,13
12/06/2023	9.002.057	1,39%	1,87	1,78	1,88	1,825
09/06/2023	10.551.562	1,12%	1,78	1,74	1,845	1,80
08/06/2023	15.979.547	-3,26%	1,845	1,77	1,8699	1,78
07/06/2023	17.658.329	2,22%	1,84	1,785	1,89	1,84
06/06/2023	21.872.129	-5,76%	1,89	1,77	1,91	1,80
05/06/2023	9.942.211	-4,98%	2,03	1,895	2,08	1,91
02/06/2023	8.082.960	3,08%	1,97	1,93	2,03	2,01
01/06/2023	6.998.788	-2,02%	1,99	1,86	2,02	1,94
31/05/2023	8.818.650	0,51%	1,96	1,97	2,05	1,98
30/05/2023	8.818.650	0,51%	1,96	1,97	2,05	1,98
29/05/2023	11.033.312	4,79%	1,96	1,86	2,005	1,97
26/05/2023	11.033.312	4,79%	1,96	1,86	2,005	1,97
25/05/2023	8.611.449	-5,05%	1,96	1,85	1,97	1,88
24/05/2023	11.126.154	-5,71%	2,12	1,92	2,15	1,98
23/05/2023	11.100.244	-3,67%	2,16	2,10	2,23	2,10
22/05/2023	12.441.579	-6,83%	2,35	2,16	2,36	2,1894
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