BiG | O banco que entende os seus valores.

El Pollo Loco Holding Inc (LOCO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	125.135	0,36%	11,25	10,89	11,25	11,10
27/02/2026	69.432	-0,67%	11,00	10,885	11,12	11,06
26/02/2026	89.134	2,39%	10,88	10,87	11,19	11,14
25/02/2026	76.317	1,78%	10,70	10,59	10,97	10,88
24/02/2026	70.922	1,04%	10,63	10,57	10,845	10,69
23/02/2026	109.389	-2,58%	10,77	10,56	10,82	10,58
20/02/2026	100.134	0,37%	10,75	10,71	10,87	10,86
19/02/2026	130.246	0,93%	10,66	10,57	10,835	10,82
18/02/2026	86.171	0,85%	10,62	10,53	10,81	10,72
17/02/2026	129.006	1,14%	10,51	10,405	10,72	10,63
13/02/2026	70.789	1,25%	10,44	10,33	10,55	10,51
12/02/2026	115.430	-3,08%	10,78	10,225	10,8165	10,38
11/02/2026	74.576	-0,09%	10,83	10,63	10,86	10,71
10/02/2026	104.503	-0,09%	10,82	10,72	10,93	10,73
09/02/2026	130.715	-1,83%	10,9732	10,64	10,98	10,74
06/02/2026	81.965	2,15%	11,06	10,83	11,06	10,94
05/02/2026	131.400	-0,37%	10,82	10,50	10,82	10,70
04/02/2026	257.603	4,68%	10,27	10,25	10,76	10,74
03/02/2026	143.241	-0,97%	10,36	10,18	10,46	10,26
02/02/2026	143.981	2,27%	10,15	10,13	10,415	10,36
30/01/2026	265.206	-0,20%	10,11	10,07	10,255	10,13
29/01/2026	128.205	-0,69%	10,32	10,12	10,32	10,15
28/01/2026	249.474	-3,22%	10,77	10,21	10,80	10,22
27/01/2026	152.735	-1,58%	10,72	10,53	10,92	10,56
26/01/2026	204.173	0,94%	10,65	10,62	10,845	10,73
23/01/2026	111.785	-2,75%	10,90	10,56	11,03	10,63
22/01/2026	86.611	-1,00%	11,08	10,93	11,25	10,93
21/01/2026	89.800	1,47%	10,89	10,825	11,05	11,04
20/01/2026	86.290	-2,42%	11,15	10,86	11,2369	10,88
16/01/2026	91.977	-1,76%	11,34	11,13	11,40	11,15
15/01/2026	109.353	2,62%	11,04	11,03	11,435	11,35
14/01/2026	104.125	-0,72%	11,14	10,9701	11,21	11,06
13/01/2026	133.162	-0,71%	11,23	10,95	11,30	11,14
12/01/2026	166.248	0,54%	11,16	11,012	11,287	11,22
09/01/2026	138.619	1,92%	10,92	10,855	11,2199	11,16
08/01/2026	145.808	3,08%	10,66	10,61	11,05	10,95
07/01/2026	186.349	-0,46%	10,76	10,685	10,8561	10,72
06/01/2026	166.111	2,28%	10,52	10,3505	10,84	10,77
05/01/2026	166.204	2,04%	10,33	10,35	10,68	10,53
02/01/2026	153.595	-1,34%	10,46	10,25	10,487	10,32
31/12/2025	132.279	-0,38%	10,40	10,40	10,82	10,46
30/12/2025	95.108	-1,69%	10,68	10,46	10,7399	10,46
29/12/2025	82.651	-1,75%	10,84	10,67	10,84	10,68
26/12/2025	85.383	1,31%	10,80	10,5801	10,89	10,87
24/12/2025	50.496	1,23%	10,60	10,5636	10,745	10,73
23/12/2025	147.155	-1,12%	10,73	10,46	10,73	10,60
22/12/2025	136.535	-1,20%	10,9552	10,69	10,98	10,72
19/12/2025	209.301	-3,73%	11,42	10,84	11,42	10,85
18/12/2025	137.829	0,81%	11,30	11,23	11,39	11,27
17/12/2025	109.379	-2,02%	11,45	11,11	11,5322	11,18
16/12/2025	306.351	-2,56%	11,87	11,25	11,87	11,41
15/12/2025	140.348	0,86%	11,63	11,56	11,73	11,71
12/12/2025	88.138	0,69%	11,61	11,47	11,74	11,61
11/12/2025	124.988	1,32%	11,41	11,41	11,64	11,53
10/12/2025	120.062	0,44%	11,25	11,2199	11,49	11,38
09/12/2025	87.311	1,16%	11,40	11,17	11,43	11,33
08/12/2025	103.846	-0,80%	11,29	11,115	11,385	11,20
05/12/2025	129.755	0,62%	11,43	11,215	11,43	11,29
04/12/2025	129.803	-0,62%	11,28	11,16	11,38	11,22
03/12/2025	165.559	3,20%	10,8904	10,8904	11,40	11,29
02/12/2025	109.084	0,55%	10,88	10,66	10,99	10,94
01/12/2025	118.929	-0,18%	11,02	10,8201	11,02	10,88
28/11/2025	66.193	-0,37%	11,00	10,81	11,02	10,91
26/11/2025	168.665	1,77%	10,67	10,67	11,0495	10,95
25/11/2025	100.394	3,56%	10,44	10,44	10,84	10,76
24/11/2025	172.230	-0,76%	10,42	10,27	10,5717	10,39
21/11/2025	168.470	4,07%	10,05	10,01	10,49	10,47
20/11/2025	164.680	-1,86%	10,23	9,99	10,36	10,07
19/11/2025	144.997	-0,58%	10,26	10,11	10,285	10,24
18/11/2025	107.030	1,38%	10,16	10,02	10,31	10,30
17/11/2025	113.736	-3,78%	10,50	10,09	10,50	10,17
14/11/2025	151.766	-2,13%	10,56	10,4812	10,77	10,57
13/11/2025	167.351	-1,19%	10,915	10,77	10,97	10,80
12/11/2025	132.255	1,96%	10,75	10,7103	11,00	10,93
11/11/2025	109.654	1,52%	10,50	10,50	10,74	10,72
10/11/2025	248.277	1,05%	10,50	10,34	10,59	10,56
07/11/2025	231.249	0,77%	10,2501	10,2501	10,59	10,45
06/11/2025	205.846	-3,10%	10,58	10,14	10,62	10,35
05/11/2025	364.625	0,95%	10,63	10,30	10,76	10,64
04/11/2025	341.401	2,23%	10,15	10,15	10,73	10,53
03/11/2025	328.904	0,69%	10,16	9,84	10,59	10,30
31/10/2025	971.592	13,02%	9,86	9,6897	10,80	10,22
30/10/2025	442.640	-4,73%	9,40	8,985	9,45	9,06
29/10/2025	222.471	-0,42%	9,6506	9,37	9,77	9,51
28/10/2025	248.003	-2,15%	9,79	9,515	9,88	9,55
27/10/2025	252.396	3,17%	9,5665	9,3718	9,78	9,76
24/10/2025	258.960	0,75%	9,44	9,35	9,615	9,46
23/10/2025	98.915	-1,78%	9,63	9,385	9,63	9,39
22/10/2025	106.337	0,42%	9,52	9,49	9,675	9,56
21/10/2025	88.128	0,32%	9,5665	9,32	9,58	9,52
20/10/2025	135.360	0,96%	9,43	9,315	9,58	9,49
17/10/2025	139.154	1,95%	9,12	9,12	9,42	9,40
16/10/2025	190.150	-2,23%	9,41	9,145	9,58	9,22
15/10/2025	95.324	-1,62%	9,59	9,41	9,81	9,44
14/10/2025	129.028	1,48%	9,46	9,33	9,70	9,58
13/10/2025	127.870	1,83%	9,37	9,28	9,495	9,46
10/10/2025	115.782	-2,01%	9,50	9,265	9,545	9,29
09/10/2025	132.453	-0,94%	9,5546	9,43	9,65	9,47
08/10/2025	133.577	3,35%	9,3498	9,25	9,57	9,56
07/10/2025	100.893	-0,11%	9,3596	9,21	9,365	9,26