Lumen TechNologies Inc (LUMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/10/2023	4.083.669	0,00%	1,41	1,33	1,44	1,39
19/10/2023	5.291.714	0,00%	1,405	1,36	1,44	1,39
18/10/2023	3.687.921	-2,11%	1,34	1,33	1,43	1,39
17/10/2023	5.191.085	5,19%	1,32	1,30	1,43	1,42
16/10/2023	3.274.083	2,27%	1,32	1,30	1,36	1,35
13/10/2023	3.197.250	0,00%	1,31	1,24	1,35	1,32
12/10/2023	3.770.189	-0,75%	1,39	1,24	1,43	1,32
11/10/2023	3.943.987	-4,32%	1,33	1,32	1,43	1,33
10/10/2023	6.489.805	6,11%	1,30	1,27	1,405	1,39
09/10/2023	3.461.974	1,55%	1,295	1,27	1,32	1,31
06/10/2023	5.863.226	-3,70%	1,315	1,29	1,38	1,29
05/10/2023	3.730.975	0,75%	1,31	1,29	1,36	1,35
04/10/2023	6.049.417	2,29%	1,37	1,29	1,3964	1,34
03/10/2023	10.848.659	-5,76%	1,405	1,2955	1,45	1,31
02/10/2023	6.625.550	-2,11%	1,4214	1,36	1,45	1,39
29/09/2023	6.992.179	-0,70%	1,40	1,3501	1,49	1,42
28/09/2023	5.850.441	2,88%	1,33	1,31	1,43	1,43
27/09/2023	11.163.625	6,92%	1,385	1,30	1,43	1,39
26/09/2023	7.824.405	-6,48%	1,47	1,30	1,48	1,30
25/09/2023	8.041.483	-7,95%	1,50	1,39	1,50	1,39
22/09/2023	5.777.949	-2,60%	1,575	1,50	1,595	1,51
21/09/2023	7.343.903	-5,52%	1,64	1,5348	1,67	1,54
20/09/2023	5.773.841	0,00%	1,50	1,51	1,67	1,63
19/09/2023	12.689.474	7,24%	1,53	1,50	1,65	1,63
18/09/2023	5.751.353	-1,30%	1,54	1,50	1,58	1,52
15/09/2023	11.887.574	6,21%	1,425	1,40	1,59	1,54
14/09/2023	7.461.447	2,24%	1,415	1,36	1,51	1,45
13/09/2023	5.574.665	-1,41%	1,36	1,35	1,45	1,40
12/09/2023	5.185.486	3,65%	1,44	1,35	1,46	1,42
11/09/2023	7.304.582	-3,52%	1,44	1,36	1,46	1,37
08/09/2023	6.985.153	0,70%	1,465	1,35	1,48	1,42
07/09/2023	8.900.080	-4,05%	1,48	1,42	1,53	1,42
06/09/2023	6.146.263	-1,33%	1,58	1,45	1,57	1,48
05/09/2023	9.846.584	-5,06%	1,5793	1,45	1,58	1,50
01/09/2023	3.340.326	-0,63%	1,56	1,54	1,67	1,58
31/08/2023	5.630.989	2,58%	1,565	1,49	1,67	1,59
30/08/2023	7.023.432	-1,27%	1,57	1,49	1,65	1,55
29/08/2023	4.871.367	-1,88%	1,575	1,56	1,65	1,57
28/08/2023	4.934.105	3,23%	1,5696	1,55	1,6299	1,60
25/08/2023	7.961.458	3,33%	1,505	1,475	1,58	1,55
24/08/2023	5.386.618	-1,32%	1,52	1,40	1,55	1,50
23/08/2023	21.514.018	0,66%	1,65	1,40	1,68	1,52
22/08/2023	11.317.403	-6,75%	1,71	1,49	1,7188	1,51
21/08/2023	9.520.341	-4,12%	1,72	1,62	1,72	1,63
18/08/2023	5.381.030	-1,16%	1,75	1,69	1,77	1,70
17/08/2023	7.776.956	0,00%	1,705	1,69	1,77	1,72
16/08/2023	7.077.384	1,78%	1,80	1,69	1,7952	1,72
15/08/2023	9.015.990	-6,63%	1,84	1,69	1,86	1,69
14/08/2023	8.943.489	-2,69%	1,84	1,77	1,86	1,81
11/08/2023	7.669.203	-1,59%	1,76	1,75	2,02	1,86
10/08/2023	22.955.748	8,62%	1,70	1,68	2,02	1,89
09/08/2023	9.459.752	1,75%	1,695	1,665	1,78	1,74
08/08/2023	10.354.769	-1,72%	1,685	1,64	1,75	1,71
07/08/2023	12.723.724	4,82%	1,74	1,64	1,75	1,74
04/08/2023	16.440.008	-1,19%	1,77	1,64	1,78	1,66
03/08/2023	10.088.229	-17,24%	1,78	1,6791	1,87	1,68
01/08/2023	24.474.899	14,25%	1,81	1,73	2,08	2,03
31/07/2023	12.439.499	1,71%	1,8198	1,75	1,95	1,79
28/07/2023	9.009.662	2,92%	1,82	1,70	1,87	1,76
27/07/2023	6.173.726	-5,56%	1,83	1,70	1,87	1,71
26/07/2023	4.000.972	2,26%	1,77	1,75	1,87	1,81
25/07/2023	7.129.684	-3,28%	1,90	1,75	1,96	1,77
24/07/2023	6.443.129	-3,70%	1,92	1,82	1,96	1,83
21/07/2023	8.028.730	0,00%	1,91	1,85	2,02	1,90
20/07/2023	8.466.671	1,06%	1,69	1,69	1,97	1,90
19/07/2023	17.609.263	16,67%	1,68	1,61	1,95	1,89
18/07/2023	19.439.331	-4,71%	1,87	1,61	1,88	1,62
17/07/2023	16.455.303	-8,11%	1,87	1,69	1,89	1,70
14/07/2023	15.222.434	-10,19%	2,05	1,85	2,16	1,85
13/07/2023	6.284.364	0,98%	2,14	2,03	2,16	2,06
12/07/2023	6.635.400	-1,45%	2,08	2,035	2,17	2,04
11/07/2023	7.558.955	0,49%	2,08	2,05	2,18	2,07
10/07/2023	6.043.600	-5,48%	2,18	2,05	2,18	2,06
07/07/2023	9.190.495	4,79%	2,22	2,08	2,24	2,19
06/07/2023	7.629.741	-7,52%	2,24	2,08	2,34	2,09
05/07/2023	6.141.161	0,44%	2,23	2,155	2,34	2,26
04/07/2023	3.263.816	-0,48%	2,28	2,16	2,275	2,25
03/07/2023	3.259.795	-1,77%	2,2309	2,16	2,28	2,25
30/06/2023	7.119.187	2,73%	2,155	2,13	2,32	2,26
29/06/2023	8.403.627	0,92%	2,09	2,00	2,30	2,20
28/06/2023	10.610.475	4,31%	1,95	1,92	2,19	2,18
27/06/2023	8.070.922	5,03%	1,82	1,81	2,14	2,09
26/06/2023	9.770.942	9,34%	1,84	1,81	2,04	1,99
23/06/2023	18.368.323	-1,61%	1,905	1,78	1,91	1,82
22/06/2023	11.115.934	-4,64%	2,075	1,78	2,105	1,85
21/06/2023	10.657.794	-8,06%	2,235	1,93	2,245	1,94
20/06/2023	9.259.631	-6,22%	2,24	2,10	2,2499	2,11
16/06/2023	9.229.366	0,00%	2,25	2,18	2,31	2,25
15/06/2023	7.865.105	-0,44%	2,35	2,18	2,36	2,25
14/06/2023	17.339.148	6,10%	2,365	1,84	2,365	2,26
13/06/2023	22.361.475	16,39%	1,87	1,78	2,22	2,13
12/06/2023	9.002.057	1,39%	1,8685	1,78	1,88	1,83
09/06/2023	10.551.562	1,12%	1,845	1,74	1,8699	1,80
08/06/2023	15.979.547	-3,26%	1,84	1,77	1,89	1,78
07/06/2023	17.658.329	2,22%	1,89	1,77	1,91	1,84
06/06/2023	21.872.129	-5,76%	2,03	1,77	2,08	1,80
05/06/2023	9.942.211	-4,98%	2,025	1,895	2,08	1,91
02/06/2023	8.082.960	3,08%	1,99	1,86	2,03	2,01
01/06/2023	6.998.788	-2,02%	1,995	1,86	2,055	1,95
30/05/2023	8.818.650	0,51%	1,98	1,97	2,05	1,98