Lumen TechNologies Inc (LUMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	9.110.971	4,13%	5,12	5,11	5,37	5,30
28/12/2022	9.631.917	-3,60%	5,25	5,07	5,32	5,09
27/12/2022	8.669.632	0,76%	5,19	4,995	5,29	5,28
23/12/2022	1.629.067	0,67%	5,18	5,1301	5,24	5,225
22/12/2022	10.763.892	-2,08%	5,26	5,03	5,27	5,19
21/12/2022	10.512.619	0,38%	5,32	5,225	5,37	5,30
20/12/2022	7.924.651	-0,19%	5,27	5,18	5,31	5,28
19/12/2022	7.702.104	-2,22%	5,39	5,23	5,42	5,29
16/12/2022	14.072.618	-0,37%	5,375	5,31	5,47	5,41
15/12/2022	9.317.678	-5,89%	5,64	5,43	5,74	5,43
14/12/2022	8.966.080	1,59%	5,70	5,63	5,87	5,77
13/12/2022	12.221.871	2,16%	5,66	5,59	5,84	5,68
12/12/2022	9.464.883	1,46%	5,50	5,435	5,61	5,57
09/12/2022	7.300.595	1,12%	5,38	5,34	5,63	5,4602
08/12/2022	8.279.670	-0,74%	5,46	5,34	5,49	5,40
07/12/2022	10.640.796	0,74%	5,39	5,27	5,47	5,44
06/12/2022	45.592.450	3,85%	5,15	5,11	5,41	5,40
05/12/2022	47.498.820	-5,63%	5,47	5,1333	5,52	5,20
02/12/2022	40.158.651	-1,25%	5,47	5,445	5,64	5,52
01/12/2022	46.658.428	2,19%	5,47	5,495	5,72	5,59
30/11/2022	105.906.357	0,00%	5,47	5,31	5,54	5,47
29/11/2022	53.639.175	-0,91%	5,50	5,29	5,55	5,47
28/11/2022	53.573.929	-5,65%	5,765	5,46	5,82	5,51
25/11/2022	13.342.318	-0,26%	5,765	5,80	5,94	5,865
24/11/2022	25.562.780	0,86%	5,765	5,69	5,94	5,88
23/11/2022	25.562.780	0,86%	5,765	5,69	5,94	5,88
22/11/2022	29.908.105	1,22%	5,76	5,73	5,875	5,83
21/11/2022	29.971.027	-1,70%	5,76	5,68	5,91	5,77
18/11/2022	30.283.956	-0,17%	5,76	5,81	6,03	5,87
17/11/2022	33.832.991	1,03%	5,76	5,71	5,9675	5,88
16/11/2022	43.797.394	-4,12%	6,36	5,78	6,10	5,82
15/11/2022	41.542.352	-4,50%	6,36	6,04	6,38	6,055
14/11/2022	10.633.322	-0,47%	6,36	6,24	6,435	6,31
11/11/2022	13.374.585	-1,71%	6,275	6,23	6,50	6,34
10/11/2022	10.848.918	2,21%	6,275	6,414	6,755	6,47
09/11/2022	9.579.321	0,00%	6,275	6,24	6,51	6,34
08/11/2022	16.907.850	4,97%	6,10	6,07	6,51	6,34
07/11/2022	12.935.799	2,11%	7,51	5,87	6,14	6,045
04/11/2022	23.460.349	2,16%	7,51	5,71	6,05	5,925
03/11/2022	30.624.223	-17,90%	7,51	5,78	6,47	5,78
02/11/2022	10.445.892	-6,13%	7,51	7,015	7,39	7,05
01/11/2022	6.779.042	0,95%	7,51	7,36	7,60	7,43
31/10/2022	7.050.946	0,27%	7,06	7,0836	7,36	7,36
28/10/2022	7.340.409	5,38%	7,06	7,0201	7,35	7,345
27/10/2022	5.720.169	-1,28%	6,96	6,935	7,18	6,97
26/10/2022	8.133.436	2,62%	6,96	6,91	7,215	7,06
25/10/2022	9.839.956	2,52%	6,72	6,685	6,93	6,92
24/10/2022	8.881.284	1,35%	6,72	6,63	6,80	6,75
21/10/2022	6.410.320	-0,75%	6,67	6,5794	6,89	6,65
20/10/2022	6.625.683	-2,26%	6,88	6,68	7,02	6,705
19/10/2022	5.931.382	-3,25%	6,98	6,76	7,11	6,85
18/10/2022	5.639.184	2,90%	7,01	6,9801	7,1344	7,09
17/10/2022	5.554.141	2,38%	6,90	6,84	7,0697	6,88
14/10/2022	6.398.995	-1,61%	6,50	6,66	6,91	6,73
13/10/2022	9.054.391	2,55%	6,50	6,425	6,91	6,84
12/10/2022	9.569.289	-0,60%	6,72	6,56	6,74	6,63
11/10/2022	13.794.794	2,46%	6,52	6,34	6,78	6,67
10/10/2022	7.216.505	-2,91%	6,74	6,49	6,83	6,51
07/10/2022	12.406.098	-3,10%	6,94	6,5957	6,87	6,72
06/10/2022	15.664.601	-4,74%	7,30	6,88	7,34	6,935
05/10/2022	13.054.553	-9,17%	7,71	7,13	7,71	7,285
04/10/2022	8.451.951	3,21%	7,95	7,88	8,07	8,03
03/10/2022	8.188.423	6,87%	7,41	7,365	7,80	7,78
30/09/2022	9.178.032	-1,36%	7,43	7,26	7,52	7,28
29/09/2022	9.760.205	-5,44%	7,83	7,28	7,7499	7,385
28/09/2022	6.212.067	2,49%	7,83	7,62	7,855	7,82
27/09/2022	12.210.028	-1,17%	7,83	7,57	7,97	7,62
26/09/2022	11.989.504	-5,17%	8,09	7,62	8,1687	7,71
23/09/2022	10.059.433	-2,28%	8,20	7,9107	8,25	8,13
22/09/2022	10.115.358	-1,66%	8,45	8,1429	8,50	8,32
21/09/2022	7.761.286	-1,23%	8,62	8,3958	8,645	8,46
20/09/2022	9.072.108	-2,95%	8,80	8,4056	8,76	8,56
19/09/2022	5.904.185	0,23%	8,80	8,695	8,87	8,82
16/09/2022	8.252.206	-1,90%	8,85	8,7523	8,915	8,80
15/09/2022	6.071.369	0,11%	9,20	8,87	9,1171	8,96
14/09/2022	9.846.828	-2,19%	9,20	8,94	9,21	8,95
13/09/2022	12.690.753	-9,09%	9,84	9,09	9,87	9,15
12/09/2022	5.586.899	1,00%	10,07	9,83	10,1616	10,07
09/09/2022	6.566.089	3,42%	9,76	9,77	10,01	9,99
08/09/2022	6.646.715	-1,02%	9,76	9,47	9,78	9,68
07/09/2022	4.543.243	1,76%	9,685	9,64	9,87	9,84
06/09/2022	6.565.306	-2,14%	9,89	9,5417	9,909	9,67
05/09/2022	4.131.239	-2,14%	9,89	9,84	10,19	9,85
02/09/2022	4.131.239	-2,14%	9,89	9,84	10,19	9,85
01/09/2022	4.744.494	1,10%	9,89	9,84	10,07	10,07
31/08/2022	5.821.947	-0,90%	10,01	9,945	10,11	9,96
30/08/2022	5.940.780	-2,38%	10,30	10,01	10,31	10,05
29/08/2022	4.755.373	-2,09%	11,05	10,26	10,5289	10,29
26/08/2022	4.931.990	-2,62%	11,05	10,715	11,065	10,76
25/08/2022	4.533.485	1,33%	10,96	10,945	11,07	11,05
24/08/2022	3.957.664	0,28%	10,80	10,775	10,965	10,91
23/08/2022	3.339.766	1,49%	10,79	10,75	10,96	10,88
22/08/2022	7.192.125	-3,17%	10,97	10,69	10,99	10,71
19/08/2022	3.769.224	0,27%	11,07	10,90	11,11	11,06
18/08/2022	4.205.988	-0,18%	11,165	10,93	11,08	11,04
17/08/2022	2.553.523	-1,78%	11,165	10,98	11,23	11,06
16/08/2022	3.021.728	1,81%	11,125	11,09	11,37	11,265
15/08/2022	3.428.288	-1,38%	11,25	10,92	11,175	11,07
12/08/2022	2.751.284	0,72%	11,25	11,13	11,305	11,23
11/08/2022	3.870.098	2,39%	10,92	10,99	11,23	11,15