Mercado fechado

Live Nation Entertainment, Inc. (L1YV34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
92,35-0,07 (-0,08%)
No fechamento: 04:15PM BRT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202492,3592,3592,3592,3592,3564
29 de abr. de 202492,4292,4292,4292,4292,4253
26 de abr. de 202491,6291,6291,6291,6291,6228
25 de abr. de 202491,7191,7191,7191,7191,713
24 de abr. de 202492,0292,0292,0292,0292,0266
23 de abr. de 202493,2493,2493,2493,2493,24115
22 de abr. de 202491,8091,8091,8091,8091,80144
19 de abr. de 202493,1593,1593,1593,1593,15137
18 de abr. de 202494,3094,3094,3094,3094,3099
17 de abr. de 202496,6096,6096,6096,6096,60246
16 de abr. de 202497,0297,0297,0297,0297,02268
15 de abr. de 2024103,20103,20103,20103,20103,2032
12 de abr. de 2024103,70103,70103,00103,00103,0016
11 de abr. de 2024104,70104,70104,70104,70104,701
10 de abr. de 2024102,90102,90102,90102,90102,9075
09 de abr. de 2024102,90102,90102,90102,90102,9040
08 de abr. de 2024103,40103,40103,40103,40103,402
05 de abr. de 2024105,60105,60105,60105,60105,6030
04 de abr. de 2024103,29103,29103,29103,29103,297
03 de abr. de 2024105,27105,27105,27105,27105,2725
02 de abr. de 2024105,16105,71105,16105,71105,71146
01 de abr. de 2024105,27105,27105,27105,27105,2746
28 de mar. de 2024106,26106,26106,26106,26106,26107
27 de mar. de 2024106,40106,40106,40106,40106,40126
26 de mar. de 2024105,27105,27105,27105,27105,2722
25 de mar. de 2024106,04106,04106,04106,04106,0460
22 de mar. de 2024106,04106,04105,85105,85105,8588
21 de mar. de 2024106,40106,40106,40106,40106,4089
20 de mar. de 2024104,37104,37104,37104,37104,3722
19 de mar. de 2024104,00104,00104,00104,00104,0025
18 de mar. de 2024105,10105,10105,10105,10105,1059
15 de mar. de 2024104,80104,80104,80104,80104,8067
14 de mar. de 2024103,00103,60103,00103,60103,6065
13 de mar. de 2024103,70103,70103,70103,70103,7041
12 de mar. de 2024102,10102,10102,10102,10102,1035
11 de mar. de 202499,3099,3099,3099,3099,3015
08 de mar. de 202499,0099,0099,0099,0099,002
07 de mar. de 202499,1099,6099,1099,6099,6036
06 de mar. de 202498,0098,0097,3897,3897,3850
05 de mar. de 202496,4096,4096,2096,2096,2032
04 de mar. de 202498,7098,7098,7098,7098,7086
01 de mar. de 202496,3496,3496,3496,3496,3483
29 de fev. de 202495,8596,3095,8596,3096,30102
28 de fev. de 202490,2293,6090,2293,6093,6010
27 de fev. de 202492,0792,0792,0792,0792,07153
26 de fev. de 202491,9391,9391,9391,9391,9397
23 de fev. de 202495,4995,4995,4995,4995,4937
22 de fev. de 202492,1792,1792,1792,1792,1715
21 de fev. de 202489,7489,7489,7489,7489,7425
20 de fev. de 202490,9090,9090,9090,9090,9054
19 de fev. de 202492,7992,7992,7992,7992,79-
16 de fev. de 202492,7992,7992,7992,7992,7998
15 de fev. de 202493,2493,2493,2493,2493,24137
14 de fev. de 202488,2988,2988,2988,2988,2914
09 de fev. de 202489,1989,1989,1989,1989,1931
08 de fev. de 202488,3888,3888,3888,3888,3842
07 de fev. de 202487,4887,4887,4887,4887,4883
06 de fev. de 202489,1089,1089,1089,1089,10123
05 de fev. de 202487,3987,3987,3987,3987,3980
02 de fev. de 202487,6687,6687,6687,6687,6695
01 de fev. de 202488,2088,2087,6087,6087,6036
31 de jan. de 202488,6588,6588,6588,6588,6569
30 de jan. de 202488,6588,6588,6588,6588,6554
29 de jan. de 202487,9387,9387,9387,9387,9341
26 de jan. de 202487,7587,7587,7587,7587,7515
25 de jan. de 202488,1188,5688,1188,5688,5661
24 de jan. de 202488,1188,1188,1188,1188,1165
23 de jan. de 202489,3789,3789,3789,3789,3795
22 de jan. de 202488,8388,8388,8388,8388,8373
19 de jan. de 202489,6289,6289,6289,6289,624
18 de jan. de 202488,7488,7488,7488,7488,7458
17 de jan. de 202489,0089,0089,0089,0089,0024
16 de jan. de 202488,5688,5688,5688,5688,564
15 de jan. de 202488,1188,1188,1188,1188,11-
12 de jan. de 202488,6588,6588,1188,1188,1137
11 de jan. de 202488,8588,8588,8588,8588,8585
10 de jan. de 202487,4887,4887,4887,4887,4883
09 de jan. de 202489,6489,6489,6489,6489,645
08 de jan. de 202487,1287,1287,1287,1287,1224
05 de jan. de 202487,0387,0387,0387,0387,033
04 de jan. de 202488,1188,1188,1188,1188,1149
03 de jan. de 202488,3888,3888,3888,3888,386
02 de jan. de 202490,3290,3290,3290,3290,3232
28 de dez. de 202391,7091,7091,6291,6291,625
27 de dez. de 202389,7389,7389,7389,7389,739
26 de dez. de 202388,9288,9288,5688,5688,5614
22 de dez. de 202389,5589,5589,4689,4689,4671
21 de dez. de 202389,1889,1889,1889,1889,1888
20 de dez. de 202390,0090,0089,9189,9189,91110
19 de dez. de 202392,0792,0792,0792,0792,0765
18 de dez. de 202390,9990,9990,9990,9990,9916
15 de dez. de 202391,8091,8091,8091,8091,80156
14 de dez. de 202390,4791,6890,4791,6891,68375
13 de dez. de 202386,4986,4986,4986,4986,4969
12 de dez. de 202388,5688,5688,5688,5688,5634
11 de dez. de 202386,0086,0086,0086,0086,0049
08 de dez. de 202384,1484,1484,1484,1484,141
07 de dez. de 202382,5682,5682,5682,5682,5643
06 de dez. de 202380,9681,1280,9681,1281,1293
05 de dez. de 202380,5880,5880,5880,5880,5879
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...