Luokung Technology Corp (LKCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
06/10/2023	9.891	1,54%	0,67	0,632	0,71	0,66
05/10/2023	34.193	-4,97%	0,64	0,64	0,675	0,65
04/10/2023	13.891	-0,88%	0,71	0,66	0,71	0,684
03/10/2023	9.187	-5,10%	0,721	0,6901	0,7505	0,7001
02/10/2023	33.912	-1,23%	0,769	0,721	0,7752	0,721
29/09/2023	18.039	0,69%	0,68	0,7131	0,753	0,73
28/09/2023	34.867	0,56%	0,70	0,62	0,75	0,72
27/09/2023	239.275	-3,50%	0,70	0,62	0,7155	0,69
26/09/2023	210.875	-15,65%	0,93	0,66	0,8099	0,70
25/09/2023	99.816	-8,80%	0,90	0,76	0,93	0,8299
22/09/2023	33.672	-1,09%	0,90	0,8809	0,96	0,91
21/09/2023	64.632	-3,66%	1,03	0,8498	1,01	0,92
20/09/2023	80.296	-7,77%	1,03	0,9332	1,06	0,95
19/09/2023	25.698	-1,46%	1,04	1,00	1,03	1,015
18/09/2023	93.877	-1,91%	1,06	1,03	1,0799	1,03
15/09/2023	25.398	-1,87%	1,06	1,025	1,08	1,05
14/09/2023	50.171	0,94%	1,05	1,07	1,12	1,07
13/09/2023	9.325	-3,64%	1,10	1,05	1,07	1,06
12/09/2023	26.378	4,76%	1,10	1,0386	1,10	1,10
11/09/2023	21.225	3,92%	1,07	1,03	1,075	1,06
08/09/2023	98.506	-4,72%	1,07	1,01	1,05	1,01
07/09/2023	17.032	-2,75%	1,15	1,04	1,0866	1,06
06/09/2023	80.222	-2,68%	1,13	1,06	1,1964	1,09
05/09/2023	49.979	0,90%	1,13	1,07	1,1637	1,12
04/09/2023	8.958	-1,08%	1,13	1,11	1,14	1,1178
01/09/2023	8.958	-1,08%	1,13	1,11	1,14	1,1178
31/08/2023	14.169	0,00%	1,14	1,10	1,16	1,13
30/08/2023	36.793	-0,88%	1,09	1,07	1,19	1,13
29/08/2023	15.020	5,56%	1,09	1,08	1,15	1,14
28/08/2023	13.603	0,94%	1,07	1,06	1,10	1,08
25/08/2023	16.375	-1,85%	1,09	1,04	1,0999	1,06
24/08/2023	7.307	-1,82%	1,10	1,07	1,17	1,08
23/08/2023	41.186	1,85%	1,07	1,06	1,10	1,10
22/08/2023	33.652	-1,45%	1,12	1,06	1,1198	1,0791
21/08/2023	18.126	-0,46%	1,14	1,06	1,16	1,095
18/08/2023	23.258	-0,93%	1,08	1,07	1,13	1,07
17/08/2023	25.796	-1,79%	1,12	1,07	1,1399	1,10
16/08/2023	23.399	-1,75%	1,13	1,11	1,1399	1,12
15/08/2023	23.809	0,00%	1,13	1,12	1,16	1,14
14/08/2023	33.251	-2,56%	1,16	1,116	1,2029	1,14
11/08/2023	26.602	-2,50%	1,19	1,16	1,2029	1,17
10/08/2023	15.987	5,17%	1,15	1,15	1,22	1,22
09/08/2023	49.448	-2,52%	1,16	1,1225	1,1986	1,16
08/08/2023	62.982	0,00%	1,23	1,15	1,2199	1,19
07/08/2023	55.325	-3,25%	1,23	1,16	1,245	1,19
04/08/2023	35.922	-4,65%	1,28	1,23	1,2951	1,23
03/08/2023	30.564	-1,53%	1,33	1,2715	1,33	1,29
02/08/2023	88.355	-2,24%	1,30	1,28	1,35	1,31
01/08/2023	30.814	3,08%	1,30	1,30	1,3465	1,34
31/07/2023	78.024	0,00%	1,34	1,29	1,37	1,30
28/07/2023	60.141	-2,26%	1,32	1,2801	1,35	1,30
27/07/2023	36.028	0,00%	1,31	1,31	1,375	1,32
26/07/2023	35.547	-0,75%	1,31	1,26	1,3335	1,32
25/07/2023	13.477	1,53%	1,31	1,27	1,34	1,33
24/07/2023	36.578	0,00%	1,36	1,269	1,35	1,31
21/07/2023	12.087	-0,76%	1,36	1,30	1,36	1,31
20/07/2023	38.491	1,54%	1,31	1,30	1,36	1,32
19/07/2023	53.221	-5,11%	1,37	1,30	1,45	1,30
18/07/2023	51.325	10,48%	1,25	1,2538	1,38	1,37
17/07/2023	46.592	-0,78%	1,15	1,23	1,28	1,27
14/07/2023	32.579	4,07%	1,15	1,23	1,28	1,28
13/07/2023	69.582	5,13%	1,15	1,15	1,24	1,23
12/07/2023	41.972	-0,85%	1,18	1,13	1,19	1,17
11/07/2023	13.156	1,72%	1,18	1,16	1,20	1,18
10/07/2023	66.171	-1,70%	1,19	1,135	1,19	1,16
07/07/2023	57.272	0,00%	1,17	1,1614	1,22	1,18
06/07/2023	60.673	0,00%	1,22	1,15	1,23	1,18
05/07/2023	28.147	-4,07%	1,22	1,18	1,24	1,18
04/07/2023	133.068	4,35%	1,19	1,16	1,235	1,20
03/07/2023	133.066	4,39%	1,19	1,16	1,235	1,2005
30/06/2023	107.522	-3,25%	1,19	1,16	1,27	1,19
29/06/2023	135.737	-1,58%	1,25	1,18	1,26	1,25
28/06/2023	18.406	2,42%	1,26	1,2276	1,28	1,27
27/06/2023	18.149	0,00%	1,24	1,24	1,27	1,25
26/06/2023	49.146	0,00%	1,24	1,24	1,29	1,25
23/06/2023	24.130	-3,09%	1,21	1,2502	1,34	1,2502
22/06/2023	41.007	1,64%	1,21	1,199	1,31	1,24
21/06/2023	51.920	-3,94%	1,27	1,199	1,27	1,22
20/06/2023	16.459	2,42%	1,38	1,24	1,28	1,27
19/06/2023	66.698	-10,15%	1,38	1,24	1,38	1,24
16/06/2023	66.698	-10,15%	1,38	1,24	1,38	1,24
15/06/2023	65.850	2,22%	1,37	1,3499	1,40	1,38
14/06/2023	17.995	1,50%	1,32	1,32	1,36	1,35
13/06/2023	42.726	2,31%	1,22	1,3061	1,36	1,33
12/06/2023	36.490	6,56%	1,22	1,2163	1,2916	1,30
09/06/2023	37.588	0,83%	1,21	1,20	1,26	1,22
08/06/2023	77.060	-8,33%	1,39	1,19	1,37	1,21
07/06/2023	120.770	-6,38%	1,39	1,28	1,37	1,32
06/06/2023	14.209	-1,40%	1,41	1,37	1,44	1,41
05/06/2023	11.040	-3,38%	1,45	1,40	1,46	1,43
02/06/2023	44.837	4,23%	1,41	1,40	1,51	1,48
01/06/2023	47.426	1,43%	1,41	1,3529	1,43	1,42
31/05/2023	27.543	-6,76%	1,46	1,3322	1,465	1,40
30/05/2023	27.543	-6,76%	1,46	1,3322	1,465	1,38
29/05/2023	30.451	0,00%	1,50	1,45	1,54	1,48
26/05/2023	30.451	0,00%	1,50	1,45	1,54	1,48
25/05/2023	49.463	3,50%	1,43	1,4101	1,48	1,48
24/05/2023	196.243	4,38%	1,24	1,33	1,50	1,43
23/05/2023	132.010	9,60%	1,24	1,24	1,3666	1,37
22/05/2023	53.722	0,00%	1,25	1,22	1,27	1,25