Lumen TechNologies Inc (LUMN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
3.082.096 |
-2,91%
|
6,58
|
6,32
|
6,61
|
6,34
|
| 23/07/2026 |
4.596.017 |
-2,39%
|
6,65
|
6,38
|
6,66
|
6,53
|
| 22/07/2026 |
3.539.183 |
-0,89%
|
6,7088
|
6,61
|
6,85
|
6,70
|
| 21/07/2026 |
5.300.926 |
5,96%
|
6,4941
|
6,47
|
6,855
|
6,76
|
| 20/07/2026 |
2.929.839 |
1,67%
|
6,2987
|
6,175
|
6,39
|
6,38
|
| 17/07/2026 |
4.011.757 |
-0,71%
|
6,22
|
6,16
|
6,385
|
6,28
|
| 16/07/2026 |
4.189.680 |
-2,09%
|
6,37
|
6,25
|
6,4629
|
6,31
|
| 15/07/2026 |
5.905.559 |
1,26%
|
6,4383
|
6,32
|
6,59
|
6,45
|
| 14/07/2026 |
3.138.690 |
-1,09%
|
6,50
|
6,3548
|
6,63
|
6,37
|
| 13/07/2026 |
3.494.634 |
-3,94%
|
6,7045
|
6,41
|
6,74
|
6,45
|
| 10/07/2026 |
3.168.670 |
-0,30%
|
6,72
|
6,66
|
6,855
|
6,73
|
| 09/07/2026 |
3.777.016 |
1,96%
|
6,72
|
6,56
|
6,795
|
6,75
|
| 08/07/2026 |
5.702.190 |
2,72%
|
6,40
|
6,32
|
6,66
|
6,62
|
| 07/07/2026 |
5.448.087 |
-0,54%
|
6,48
|
6,245
|
6,54
|
6,44
|
| 06/07/2026 |
6.908.641 |
0,62%
|
6,54
|
6,47
|
6,73
|
6,48
|
| 02/07/2026 |
10.835.882 |
-10,42%
|
7,2198
|
6,37
|
7,35
|
6,43
|
| 01/07/2026 |
6.438.004 |
-6,97%
|
7,65
|
7,13
|
7,6685
|
7,15
|
| 30/06/2026 |
4.800.174 |
-3,52%
|
7,9316
|
7,645
|
7,99
|
7,68
|
| 29/06/2026 |
6.205.318 |
-1,42%
|
8,20
|
7,715
|
8,2462
|
7,96
|
| 26/06/2026 |
6.185.483 |
-3,01%
|
8,14
|
8,06
|
8,495
|
8,08
|
| 25/06/2026 |
1.308.452 |
4,40%
|
8,11
|
8,10
|
8,44
|
8,32
|
| 24/06/2026 |
6.655.454 |
2,74%
|
7,83
|
7,59
|
8,21
|
8,06
|
| 23/06/2026 |
5.723.590 |
-2,91%
|
7,89
|
7,83
|
8,225
|
7,84
|
| 18/06/2026 |
4.042.798 |
0,93%
|
8,27
|
8,05
|
8,33
|
8,09
|
| 17/06/2026 |
4.562.957 |
-3,62%
|
8,4103
|
8,05
|
8,48
|
8,10
|
| 16/06/2026 |
4.611.256 |
-1,35%
|
8,49
|
8,27
|
8,71
|
8,43
|
| 15/06/2026 |
5.229.648 |
0,82%
|
8,76
|
8,25
|
8,87
|
8,53
|
| 12/06/2026 |
3.845.649 |
0,00%
|
8,5992
|
8,425
|
8,8885
|
8,49
|
| 11/06/2026 |
4.932.998 |
2,61%
|
8,39
|
8,185
|
8,615
|
8,49
|
| 10/06/2026 |
4.196.111 |
-2,54%
|
8,25
|
8,16
|
8,49
|
8,26
|
| 09/06/2026 |
6.882.759 |
-6,05%
|
9,14
|
8,105
|
9,14
|
8,47
|
| 08/06/2026 |
4.176.955 |
1,18%
|
9,08
|
9,00
|
9,33
|
9,01
|
| 05/06/2026 |
6.927.163 |
-10,05%
|
9,73
|
8,75
|
9,77
|
8,91
|
| 04/06/2026 |
5.979.227 |
-0,75%
|
9,8982
|
9,68
|
10,115
|
9,90
|
| 03/06/2026 |
7.565.541 |
-5,54%
|
10,5006
|
9,875
|
10,70
|
9,98
|
| 02/06/2026 |
5.738.561 |
-0,43%
|
10,46
|
10,135
|
10,71
|
10,56
|
| 01/06/2026 |
8.189.722 |
-3,56%
|
10,90
|
10,5985
|
11,30
|
10,60
|
| 29/05/2026 |
6.299.111 |
2,53%
|
10,63
|
10,37
|
10,99
|
10,99
|
| 28/05/2026 |
6.407.326 |
-1,56%
|
10,7415
|
10,50
|
10,8599
|
10,70
|
| 27/05/2026 |
9.060.501 |
6,11%
|
10,2493
|
9,77
|
10,96
|
10,87
|
| 26/05/2026 |
9.151.950 |
8,18%
|
9,58
|
9,53
|
10,19
|
10,17
|
| 22/05/2026 |
3.749.392 |
-0,32%
|
9,5364
|
9,29
|
9,68
|
9,41
|
| 21/05/2026 |
5.481.352 |
1,40%
|
9,21
|
8,94
|
9,70
|
9,44
|
| 20/05/2026 |
5.252.753 |
1,31%
|
9,24
|
9,0701
|
9,385
|
9,31
|
| 19/05/2026 |
5.031.142 |
-4,91%
|
9,56
|
9,03
|
9,63
|
9,19
|
| 18/05/2026 |
5.000.907 |
-3,78%
|
10,09
|
9,64
|
10,1755
|
9,67
|
| 15/05/2026 |
6.354.738 |
1,23%
|
9,99
|
9,71
|
10,60
|
10,05
|
| 14/05/2026 |
15.568.654 |
10,00%
|
9,4268
|
9,4005
|
11,29
|
10,34
|
| 13/05/2026 |
8.557.011 |
8,42%
|
8,65
|
8,64
|
9,4793
|
9,40
|
| 12/05/2026 |
4.260.651 |
3,90%
|
8,2935
|
8,15
|
8,68
|
8,67
|
| 11/05/2026 |
6.862.923 |
-1,65%
|
8,3826
|
8,16
|
8,60
|
8,34
|
| 08/05/2026 |
5.572.131 |
0,18%
|
8,65
|
8,327
|
8,65
|
8,48
|
| 07/05/2026 |
10.014.751 |
-13,86%
|
9,92
|
8,395
|
10,03
|
8,46
|
| 06/05/2026 |
13.203.556 |
6,72%
|
8,826
|
8,3807
|
9,935
|
9,81
|
| 05/05/2026 |
5.643.371 |
-0,12%
|
9,3491
|
9,16
|
9,45
|
9,23
|
| 04/05/2026 |
6.291.342 |
0,16%
|
9,1899
|
8,95
|
9,38
|
9,33
|
| 01/05/2026 |
5.546.341 |
5,43%
|
8,90
|
8,74
|
9,45
|
9,32
|
| 30/04/2026 |
4.524.196 |
1,78%
|
8,7891
|
8,675
|
8,95
|
8,84
|
| 29/04/2026 |
3.998.231 |
-0,34%
|
8,79
|
8,55
|
8,817
|
8,69
|
| 28/04/2026 |
3.234.958 |
-2,46%
|
8,88
|
8,715
|
8,985
|
8,72
|
| 27/04/2026 |
521.384 |
1,19%
|
8,81
|
8,80
|
8,9795
|
8,94
|
| 24/04/2026 |
4.440.675 |
-1,89%
|
9,16
|
8,765
|
9,28
|
8,84
|
| 23/04/2026 |
9.795.361 |
-2,48%
|
9,20
|
8,81
|
9,495
|
9,01
|
| 22/04/2026 |
8.746.164 |
6,07%
|
8,8999
|
8,66
|
9,405
|
9,26
|
| 21/04/2026 |
4.045.915 |
0,69%
|
8,72
|
8,55
|
8,825
|
8,73
|
| 20/04/2026 |
5.080.417 |
2,22%
|
8,43
|
8,27
|
8,76
|
8,67
|
| 17/04/2026 |
5.741.020 |
0,71%
|
8,6992
|
8,42
|
8,84
|
8,57
|
| 16/04/2026 |
6.537.458 |
-0,99%
|
8,6298
|
8,40
|
8,72
|
8,51
|
| 15/04/2026 |
10.241.961 |
10,13%
|
8,41
|
7,99
|
8,695
|
8,59
|
| 14/04/2026 |
7.269.390 |
0,13%
|
7,91
|
7,71
|
7,97
|
7,80
|
| 13/04/2026 |
6.361.898 |
4,70%
|
7,30
|
7,25
|
7,94
|
7,79
|
| 10/04/2026 |
6.926.858 |
-0,54%
|
7,51
|
7,35
|
7,635
|
7,44
|
| 09/04/2026 |
8.118.111 |
5,57%
|
7,03
|
6,87
|
7,58
|
7,48
|
| 08/04/2026 |
5.832.434 |
4,11%
|
7,07
|
6,95
|
7,328
|
7,09
|
| 07/04/2026 |
7.827.108 |
2,72%
|
6,58
|
6,32
|
6,86
|
6,81
|
| 06/04/2026 |
4.272.851 |
-5,15%
|
7,01
|
6,60
|
7,11
|
6,63
|
| 02/04/2026 |
4.783.509 |
-1,13%
|
6,7634
|
6,70
|
7,11
|
6,99
|
| 01/04/2026 |
12.346.467 |
1,73%
|
6,97
|
6,875
|
7,365
|
7,07
|
| 31/03/2026 |
10.578.597 |
9,55%
|
6,51
|
6,48
|
7,00
|
6,95
|
| 30/03/2026 |
4.424.677 |
-4,11%
|
6,72
|
6,36
|
6,81
|
6,39
|
| 27/03/2026 |
3.037.387 |
-1,55%
|
6,63
|
6,54
|
6,75
|
6,67
|
| 26/03/2026 |
3.316.168 |
-2,94%
|
6,80
|
6,72
|
6,955
|
6,76
|
| 25/03/2026 |
3.604.722 |
2,65%
|
6,96
|
6,795
|
7,0799
|
6,97
|
| 24/03/2026 |
3.724.855 |
0,30%
|
6,80
|
6,69
|
7,00
|
6,79
|
| 23/03/2026 |
4.449.325 |
4,33%
|
6,66
|
6,52
|
6,875
|
6,77
|
| 20/03/2026 |
5.550.424 |
-4,14%
|
6,7587
|
6,46
|
6,895
|
6,49
|
| 19/03/2026 |
5.124.660 |
3,05%
|
6,44
|
6,41
|
6,85
|
6,76
|
| 18/03/2026 |
5.985.257 |
-3,60%
|
6,76
|
6,53
|
6,8488
|
6,56
|
| 17/03/2026 |
3.818.940 |
1,79%
|
6,699
|
6,69
|
6,945
|
6,81
|
| 16/03/2026 |
4.123.874 |
0,75%
|
6,73
|
6,68
|
6,97
|
6,69
|
| 13/03/2026 |
5.285.767 |
3,11%
|
6,5111
|
6,47
|
6,82
|
6,64
|
| 12/03/2026 |
3.949.092 |
-3,16%
|
6,54
|
6,37
|
6,5518
|
6,44
|
| 11/03/2026 |
3.806.440 |
-0,75%
|
6,68
|
6,55
|
6,81
|
6,65
|
| 10/03/2026 |
5.770.900 |
1,06%
|
6,6397
|
6,53
|
6,91
|
6,70
|
| 09/03/2026 |
5.895.178 |
0,23%
|
6,5383
|
6,27
|
6,745
|
6,63
|
| 06/03/2026 |
4.035.538 |
-3,00%
|
6,70
|
6,55
|
6,785
|
6,62
|
| 05/03/2026 |
4.659.006 |
-1,80%
|
6,9081
|
6,68
|
6,93
|
6,83
|
| 04/03/2026 |
3.989.267 |
0,43%
|
7,02
|
6,89
|
7,15
|
6,96
|
| 03/03/2026 |
6.109.232 |
1,91%
|
6,56
|
6,50
|
7,17
|
6,93
|
| 02/03/2026 |
5.649.616 |
-4,36%
|
6,98
|
6,785
|
7,26
|
6,80
|
