Lumen TechNologies Inc (LUMN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 29/10/2025 |
35.229.576 |
9,66%
|
10,21
|
9,92
|
11,38
|
11,00
|
| 28/10/2025 |
25.920.857 |
7,90%
|
9,4092
|
9,25
|
10,10
|
10,05
|
| 27/10/2025 |
25.117.629 |
15,95%
|
8,57
|
8,16
|
9,40
|
9,36
|
| 24/10/2025 |
15.508.004 |
4,10%
|
8,04
|
7,955
|
8,3993
|
8,09
|
| 23/10/2025 |
13.147.361 |
10,65%
|
7,2476
|
7,19
|
7,82
|
7,79
|
| 22/10/2025 |
7.096.722 |
-1,81%
|
7,10
|
6,76
|
7,185
|
7,04
|
| 21/10/2025 |
6.078.042 |
0,14%
|
7,12
|
7,02
|
7,305
|
7,17
|
| 20/10/2025 |
4.472.925 |
3,77%
|
7,00
|
6,90
|
7,17
|
7,16
|
| 17/10/2025 |
4.701.057 |
-1,71%
|
6,91
|
6,73
|
7,03
|
6,90
|
| 16/10/2025 |
4.868.382 |
-3,44%
|
7,36
|
6,975
|
7,455
|
7,02
|
| 15/10/2025 |
6.458.588 |
5,75%
|
7,0101
|
6,93
|
7,4297
|
7,27
|
| 14/10/2025 |
5.579.815 |
1,70%
|
6,69
|
6,38
|
7,03
|
6,87
|
| 13/10/2025 |
4.775.996 |
2,58%
|
6,68
|
6,62
|
6,8499
|
6,75
|
| 10/10/2025 |
6.230.207 |
-3,87%
|
6,8798
|
6,58
|
7,0989
|
6,58
|
| 09/10/2025 |
5.656.478 |
-2,70%
|
7,05
|
6,68
|
7,05
|
6,85
|
| 08/10/2025 |
4.572.266 |
1,88%
|
6,95
|
6,88
|
7,21
|
7,04
|
| 07/10/2025 |
7.428.997 |
-3,49%
|
7,2098
|
6,85
|
7,29
|
6,91
|
| 06/10/2025 |
10.891.894 |
9,15%
|
6,82
|
6,68
|
7,39
|
7,16
|
| 03/10/2025 |
6.358.452 |
2,82%
|
6,42
|
6,30
|
6,60
|
6,56
|
| 02/10/2025 |
7.572.305 |
5,11%
|
6,11
|
6,1097
|
6,51
|
6,38
|
| 01/10/2025 |
6.676.546 |
-0,82%
|
6,0601
|
5,86
|
6,235
|
6,07
|
| 30/09/2025 |
8.171.289 |
3,99%
|
5,85
|
5,85
|
6,21
|
6,12
|
| 29/09/2025 |
4.411.674 |
-0,42%
|
5,9888
|
5,70
|
5,99
|
5,89
|
| 26/09/2025 |
5.498.188 |
-0,49%
|
5,96
|
5,79
|
6,05
|
5,92
|
| 25/09/2025 |
7.598.038 |
5,21%
|
5,52
|
5,52
|
6,04
|
5,95
|
| 24/09/2025 |
6.396.754 |
-2,50%
|
5,82
|
5,57
|
5,84
|
5,66
|
| 23/09/2025 |
13.663.787 |
-6,75%
|
6,31
|
5,77
|
6,395
|
5,80
|
| 22/09/2025 |
17.678.769 |
9,02%
|
5,7497
|
5,7401
|
6,6199
|
6,22
|
| 19/09/2025 |
8.938.517 |
-1,13%
|
5,7813
|
5,58
|
5,88
|
5,71
|
| 18/09/2025 |
7.429.344 |
2,59%
|
5,7398
|
5,54
|
5,765
|
5,75
|
| 17/09/2025 |
9.978.813 |
0,90%
|
5,56
|
5,45
|
5,985
|
5,59
|
| 16/09/2025 |
8.230.379 |
-4,96%
|
5,84
|
5,52
|
5,85
|
5,54
|
| 15/09/2025 |
8.356.278 |
-3,39%
|
6,15
|
5,72
|
6,25
|
5,85
|
| 12/09/2025 |
7.689.574 |
-0,41%
|
6,10
|
5,81
|
6,1499
|
6,05
|
| 11/09/2025 |
12.482.727 |
-0,86%
|
6,19
|
6,08
|
6,645
|
6,09
|
| 10/09/2025 |
13.389.951 |
8,97%
|
5,65
|
5,595
|
6,38
|
6,14
|
| 09/09/2025 |
13.567.617 |
9,98%
|
5,12
|
5,00
|
5,65
|
5,63
|
| 08/09/2025 |
9.760.048 |
7,68%
|
4,71
|
4,565
|
5,125
|
5,12
|
| 05/09/2025 |
9.388.426 |
-4,43%
|
5,0202
|
4,71
|
5,0396
|
4,75
|
| 04/09/2025 |
16.913.766 |
5,30%
|
4,7812
|
4,74
|
5,34
|
4,97
|
| 03/09/2025 |
6.283.173 |
-1,46%
|
4,7899
|
4,58
|
4,79
|
4,72
|
| 02/09/2025 |
5.295.708 |
-3,62%
|
4,87
|
4,75
|
4,90
|
4,79
|
| 29/08/2025 |
4.483.635 |
-1,10%
|
5,02
|
4,93
|
5,0308
|
4,97
|
| 28/08/2025 |
11.303.857 |
-4,93%
|
5,35
|
4,95
|
5,57
|
5,02
|
| 27/08/2025 |
11.919.343 |
12,37%
|
4,68
|
4,68
|
5,31
|
5,27
|
| 26/08/2025 |
3.524.193 |
-0,11%
|
4,71
|
4,61
|
4,755
|
4,69
|
| 25/08/2025 |
4.020.624 |
1,63%
|
4,5699
|
4,56
|
4,75
|
4,69
|
| 22/08/2025 |
5.042.355 |
6,85%
|
4,33
|
4,31
|
4,61
|
4,61
|
| 21/08/2025 |
3.762.239 |
-2,71%
|
4,3916
|
4,27
|
4,41
|
4,31
|
| 20/08/2025 |
4.217.266 |
-3,38%
|
4,54
|
4,40
|
4,555
|
4,43
|
| 19/08/2025 |
5.734.478 |
-2,13%
|
4,6999
|
4,52
|
4,72
|
4,59
|
| 18/08/2025 |
7.854.134 |
5,87%
|
4,5199
|
4,51
|
4,89
|
4,69
|
| 15/08/2025 |
5.114.929 |
2,07%
|
4,41
|
4,37
|
4,53
|
4,43
|
| 14/08/2025 |
5.776.117 |
0,70%
|
4,34
|
4,12
|
4,41
|
4,34
|
| 13/08/2025 |
7.162.939 |
9,11%
|
3,99
|
3,945
|
4,34
|
4,31
|
| 12/08/2025 |
6.660.447 |
5,62%
|
3,78
|
3,755
|
3,985
|
3,95
|
| 11/08/2025 |
4.887.421 |
-0,26%
|
3,7799
|
3,69
|
3,85
|
3,74
|
| 08/08/2025 |
5.376.077 |
1,62%
|
3,77
|
3,71
|
3,8988
|
3,76
|
| 07/08/2025 |
4.618.759 |
-1,60%
|
3,81
|
3,63
|
3,81
|
3,70
|
| 06/08/2025 |
4.684.382 |
0,27%
|
3,7702
|
3,67
|
3,8353
|
3,76
|
| 05/08/2025 |
8.408.041 |
0,00%
|
3,76
|
3,61
|
3,78
|
3,75
|
| 04/08/2025 |
6.924.085 |
0,81%
|
3,86
|
3,66
|
3,86
|
3,75
|
| 01/08/2025 |
23.641.882 |
-16,63%
|
4,2298
|
3,3801
|
4,2298
|
3,71
|
| 31/07/2025 |
6.080.286 |
0,34%
|
4,48
|
4,39
|
4,52
|
4,45
|
| 30/07/2025 |
4.570.745 |
-2,51%
|
4,62
|
4,375
|
4,63
|
4,46
|
| 29/07/2025 |
4.958.093 |
2,69%
|
4,33
|
4,31
|
4,60
|
4,59
|
| 28/07/2025 |
4.651.734 |
3,23%
|
4,36
|
4,31
|
4,52
|
4,47
|
| 25/07/2025 |
3.648.689 |
-1,81%
|
4,53
|
4,28
|
4,55
|
4,33
|
| 24/07/2025 |
3.625.978 |
-3,50%
|
4,475
|
4,40
|
4,58
|
4,41
|
| 23/07/2025 |
2.914.093 |
2,70%
|
4,30
|
4,30
|
4,58
|
4,57
|
| 22/07/2025 |
4.521.921 |
3,25%
|
4,375
|
4,2701
|
4,505
|
4,45
|
| 21/07/2025 |
3.287.385 |
-1,15%
|
4,3801
|
4,2701
|
4,39
|
4,31
|
| 18/07/2025 |
3.306.682 |
-0,68%
|
4,43
|
4,32
|
4,585
|
4,36
|
| 17/07/2025 |
5.060.301 |
-2,66%
|
4,52
|
4,32
|
4,64
|
4,39
|
| 16/07/2025 |
3.494.970 |
-0,44%
|
4,69
|
4,43
|
4,71
|
4,51
|
| 15/07/2025 |
3.703.849 |
-1,52%
|
4,63
|
4,43
|
4,71
|
4,53
|
| 14/07/2025 |
3.292.203 |
3,36%
|
4,45
|
4,43
|
4,62
|
4,60
|
| 11/07/2025 |
3.532.445 |
-0,89%
|
4,4898
|
4,395
|
4,63
|
4,47
|
| 10/07/2025 |
3.024.336 |
-0,44%
|
4,53
|
4,47
|
4,63
|
4,51
|
| 09/07/2025 |
3.082.084 |
0,22%
|
4,44
|
4,415
|
4,61
|
4,53
|
| 08/07/2025 |
4.315.112 |
2,49%
|
4,4302
|
4,40
|
4,71
|
4,52
|
| 07/07/2025 |
4.761.796 |
-4,13%
|
4,60
|
4,40
|
4,71
|
4,41
|
| 04/07/2025 |
3.538.162 |
3,17%
|
4,525
|
4,525
|
4,7125
|
4,60
|
| 03/07/2025 |
3.535.471 |
3,60%
|
4,49
|
4,45
|
4,7125
|
4,585
|
| 02/07/2025 |
2.934.657 |
-1,22%
|
4,40
|
4,34
|
4,585
|
4,45
|
| 01/07/2025 |
5.067.234 |
2,97%
|
4,52
|
4,34
|
4,585
|
4,51
|
| 30/06/2025 |
4.467.008 |
-2,88%
|
4,5396
|
4,345
|
4,57
|
4,38
|
| 27/06/2025 |
6.805.485 |
3,79%
|
4,37
|
4,255
|
4,5454
|
4,51
|
| 26/06/2025 |
3.467.173 |
1,40%
|
4,29
|
4,145
|
4,43
|
4,35
|
| 25/06/2025 |
5.484.491 |
-0,23%
|
4,2998
|
4,145
|
4,40
|
4,29
|
| 24/06/2025 |
5.156.574 |
1,42%
|
4,27
|
3,87
|
4,34
|
4,30
|
| 23/06/2025 |
7.055.079 |
7,36%
|
3,92
|
3,87
|
4,31
|
4,24
|
| 20/06/2025 |
2.920.146 |
-0,88%
|
4,01
|
3,91
|
4,08
|
3,94
|
| 18/06/2025 |
3.891.626 |
-0,50%
|
4,03
|
3,96
|
4,25
|
3,98
|
| 17/06/2025 |
5.563.550 |
-1,72%
|
4,05
|
3,98
|
4,25
|
4,00
|
| 16/06/2025 |
5.554.935 |
0,74%
|
4,0799
|
3,98
|
4,24
|
4,07
|
| 13/06/2025 |
4.754.944 |
-3,81%
|
4,12
|
4,00
|
4,2188
|
4,04
|
| 12/06/2025 |
3.301.989 |
1,21%
|
4,36
|
4,09
|
4,38
|
4,20
|
| 11/06/2025 |
5.914.238 |
-3,93%
|
4,20
|
4,115
|
4,39
|
4,15
|
| 10/06/2025 |
5.520.953 |
3,10%
|
4,21
|
3,92
|
4,39
|
4,33
|
