Mercado fechará em 1 h 2 min
BOVESPA
126.801,78 +2.156,20 (+1,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.684,40 +598,56 (+1,05%) PETROLEO CRU
83,77 +0,20 (+0,24%) OURO
2.351,90 +9,40 (+0,40%) Bitcoin USD
63.997,01 -563,03 (-0,87%)
Lufax Holding Ltd (LU)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:57PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 4,6600 | 4,9397 | 4,6600 | 4,6850 | 4,6850 | 4.016.346 |
| 25 de abr. de 2024 | 4,4700 | 4,6000 | 4,4400 | 4,5800 | 4,5800 | 3.348.800 |
| 24 de abr. de 2024 | 4,4100 | 4,6200 | 4,4000 | 4,5500 | 4,5500 | 4.309.800 |
| 23 de abr. de 2024 | 4,1600 | 4,3800 | 4,1500 | 4,3600 | 4,3600 | 3.439.800 |
| 22 de abr. de 2024 | 4,3400 | 4,4800 | 4,2200 | 4,3900 | 4,3900 | 4.106.200 |
| 19 de abr. de 2024 | 4,2100 | 4,3600 | 4,2000 | 4,3400 | 4,3400 | 1.440.700 |
| 18 de abr. de 2024 | 4,1800 | 4,3250 | 4,1800 | 4,2700 | 4,2700 | 1.890.600 |
| 17 de abr. de 2024 | 4,1600 | 4,2000 | 4,1000 | 4,1600 | 4,1600 | 1.981.200 |
| 16 de abr. de 2024 | 4,0800 | 4,1400 | 3,9900 | 4,0900 | 4,0900 | 2.391.600 |
| 15 de abr. de 2024 | 4,2300 | 4,2500 | 4,0800 | 4,0900 | 4,0900 | 2.152.000 |
| 12 de abr. de 2024 | 4,2400 | 4,2500 | 4,1400 | 4,1400 | 4,1400 | 2.625.600 |
| 11 de abr. de 2024 | 4,2900 | 4,3900 | 4,2500 | 4,3000 | 4,3000 | 1.717.100 |
| 10 de abr. de 2024 | 4,4300 | 4,4600 | 4,2100 | 4,2500 | 4,2500 | 2.948.800 |
| 09 de abr. de 2024 | 4,3500 | 4,4500 | 4,3400 | 4,4400 | 4,4400 | 4.610.900 |
| 08 de abr. de 2024 | 4,3100 | 4,4250 | 4,2700 | 4,2900 | 4,2900 | 2.431.900 |
| 05 de abr. de 2024 | 4,3100 | 4,3600 | 4,2000 | 4,2800 | 4,2800 | 2.265.200 |
| 04 de abr. de 2024 | 4,4400 | 4,5400 | 4,3200 | 4,3300 | 4,3300 | 1.769.000 |
| 03 de abr. de 2024 | 4,4700 | 4,5100 | 4,3200 | 4,3800 | 4,3800 | 3.563.700 |
| 02 de abr. de 2024 | 4,3800 | 4,5400 | 4,3200 | 4,5100 | 4,5100 | 3.821.200 |
| 01 de abr. de 2024 | 4,2800 | 4,5000 | 4,2700 | 4,3900 | 4,3900 | 3.430.200 |
| 28 de mar. de 2024 | 4,3100 | 4,3900 | 4,2050 | 4,2200 | 4,2200 | 6.410.000 |
| 27 de mar. de 2024 | 4,2800 | 4,3600 | 4,2200 | 4,2900 | 4,2900 | 5.035.500 |
| 26 de mar. de 2024 | 4,3400 | 4,4150 | 4,2800 | 4,3200 | 4,3200 | 4.561.900 |
| 25 de mar. de 2024 | 4,4800 | 4,5000 | 4,3500 | 4,3500 | 4,3500 | 7.468.000 |
| 22 de mar. de 2024 | 4,7200 | 4,7400 | 4,4500 | 4,4800 | 4,4800 | 13.741.700 |
| 21 de mar. de 2024 | 4,8700 | 4,9200 | 4,5000 | 4,9100 | 4,9100 | 54.715.000 |
| 20 de mar. de 2024 | 3,3300 | 3,5400 | 3,2700 | 3,3700 | 3,3700 | 8.063.200 |
| 19 de mar. de 2024 | 2,9700 | 3,1000 | 2,9300 | 3,0900 | 3,0900 | 4.686.100 |
| 18 de mar. de 2024 | 2,9500 | 3,0400 | 2,8800 | 3,0100 | 3,0100 | 4.533.400 |
| 15 de mar. de 2024 | 2,8600 | 2,9200 | 2,8300 | 2,9100 | 2,9100 | 3.533.900 |
| 14 de mar. de 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8300 | 2,8300 | 2.399.400 |
| 13 de mar. de 2024 | 2,9200 | 3,0900 | 2,9200 | 2,9600 | 2,9600 | 4.984.300 |
| 12 de mar. de 2024 | 2,7700 | 2,9300 | 2,7300 | 2,9100 | 2,9100 | 3.681.200 |
| 11 de mar. de 2024 | 2,7000 | 2,8400 | 2,6750 | 2,6900 | 2,6900 | 4.230.600 |
| 08 de mar. de 2024 | 2,5900 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 3.572.300 |
| 07 de mar. de 2024 | 2,5700 | 2,6250 | 2,5300 | 2,5800 | 2,5800 | 4.363.500 |
| 06 de mar. de 2024 | 2,6500 | 2,6850 | 2,5200 | 2,5900 | 2,5900 | 6.741.900 |
| 05 de mar. de 2024 | 2,8700 | 2,8800 | 2,5000 | 2,5600 | 2,5600 | 9.892.200 |
| 04 de mar. de 2024 | 3,2000 | 3,2400 | 2,8600 | 2,9200 | 2,9200 | 5.587.500 |
| 01 de mar. de 2024 | 3,1700 | 3,3900 | 3,1400 | 3,2200 | 3,2200 | 8.295.800 |
| 29 de fev. de 2024 | 3,0700 | 3,2100 | 3,0200 | 3,1200 | 3,1200 | 28.516.800 |
| 28 de fev. de 2024 | 2,9900 | 3,0900 | 2,9610 | 3,0200 | 3,0200 | 4.918.900 |
| 27 de fev. de 2024 | 2,9100 | 3,1000 | 2,9000 | 3,0500 | 3,0500 | 5.558.500 |
| 26 de fev. de 2024 | 2,8000 | 2,8850 | 2,7800 | 2,8600 | 2,8600 | 5.642.200 |
| 23 de fev. de 2024 | 2,6400 | 2,7950 | 2,6400 | 2,7800 | 2,7800 | 4.874.300 |
| 22 de fev. de 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6500 | 2,6500 | 3.153.900 |
| 21 de fev. de 2024 | 2,6600 | 2,7250 | 2,5900 | 2,6000 | 2,6000 | 3.030.900 |
| 20 de fev. de 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5600 | 2,5600 | 2.446.200 |
| 16 de fev. de 2024 | 2,5300 | 2,6600 | 2,5100 | 2,5700 | 2,5700 | 3.964.300 |
| 15 de fev. de 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 1.920.300 |
| 14 de fev. de 2024 | 2,4200 | 2,4600 | 2,3650 | 2,4200 | 2,4200 | 2.324.400 |
| 13 de fev. de 2024 | 2,4100 | 2,4800 | 2,3400 | 2,3600 | 2,3600 | 3.642.100 |
| 12 de fev. de 2024 | 2,2900 | 2,4900 | 2,2900 | 2,4500 | 2,4500 | 3.092.500 |
| 09 de fev. de 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2800 | 2,2800 | 2.950.700 |
| 08 de fev. de 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3100 | 2,3100 | 3.299.800 |
| 07 de fev. de 2024 | 2,5000 | 2,5500 | 2,3900 | 2,4300 | 2,4300 | 3.246.800 |
| 06 de fev. de 2024 | 2,4600 | 2,6300 | 2,4100 | 2,5500 | 2,5500 | 5.176.100 |
| 05 de fev. de 2024 | 2,3600 | 2,3950 | 2,3100 | 2,3300 | 2,3300 | 2.352.200 |
| 02 de fev. de 2024 | 2,3100 | 2,4000 | 2,2700 | 2,3900 | 2,3900 | 2.562.700 |
| 01 de fev. de 2024 | 2,4000 | 2,4100 | 2,3000 | 2,3900 | 2,3900 | 2.497.200 |
| 31 de jan. de 2024 | 2,2800 | 2,5250 | 2,2700 | 2,3700 | 2,3700 | 4.323.500 |
| 30 de jan. de 2024 | 2,3500 | 2,3850 | 2,3100 | 2,3300 | 2,3300 | 2.489.600 |
| 29 de jan. de 2024 | 2,4500 | 2,4500 | 2,3300 | 2,4100 | 2,4100 | 3.998.200 |
| 26 de jan. de 2024 | 2,4400 | 2,5050 | 2,4100 | 2,4400 | 2,4400 | 2.816.500 |
| 25 de jan. de 2024 | 2,5000 | 2,5750 | 2,4700 | 2,5200 | 2,5200 | 4.820.100 |
| 24 de jan. de 2024 | 2,4600 | 2,5250 | 2,4250 | 2,4600 | 2,4600 | 5.897.300 |
| 23 de jan. de 2024 | 2,3400 | 2,4100 | 2,3000 | 2,3800 | 2,3800 | 4.924.000 |
| 22 de jan. de 2024 | 2,1400 | 2,2200 | 2,1390 | 2,1700 | 2,1700 | 3.261.100 |
| 19 de jan. de 2024 | 2,2100 | 2,2800 | 2,1200 | 2,2400 | 2,2400 | 4.004.300 |
| 18 de jan. de 2024 | 2,2000 | 2,2400 | 2,1100 | 2,2100 | 2,2100 | 4.605.900 |
| 17 de jan. de 2024 | 2,1800 | 2,2300 | 2,1400 | 2,1500 | 2,1500 | 4.753.400 |
| 16 de jan. de 2024 | 2,4800 | 2,5000 | 2,2500 | 2,2700 | 2,2700 | 7.432.500 |
| 12 de jan. de 2024 | 2,5400 | 2,6800 | 2,5400 | 2,5400 | 2,5400 | 2.467.000 |
| 11 de jan. de 2024 | 2,6000 | 2,6100 | 2,4800 | 2,5600 | 2,5600 | 2.655.200 |
| 10 de jan. de 2024 | 2,6100 | 2,6300 | 2,5350 | 2,5800 | 2,5800 | 3.003.600 |
| 09 de jan. de 2024 | 2,7000 | 2,7000 | 2,6100 | 2,6200 | 2,6200 | 2.857.500 |
| 08 de jan. de 2024 | 2,8000 | 2,8000 | 2,6800 | 2,7000 | 2,7000 | 3.791.700 |
| 05 de jan. de 2024 | 2,8000 | 2,8800 | 2,7400 | 2,8600 | 2,8600 | 3.164.000 |
| 04 de jan. de 2024 | 2,8700 | 2,8900 | 2,7900 | 2,8400 | 2,8400 | 2.434.900 |
| 03 de jan. de 2024 | 2,8800 | 2,9500 | 2,8300 | 2,8300 | 2,8300 | 3.282.900 |
| 02 de jan. de 2024 | 2,9700 | 3,0000 | 2,8300 | 2,9200 | 2,9200 | 5.211.700 |
| 29 de dez. de 2023 | 3,0400 | 3,1100 | 2,9700 | 3,0700 | 3,0700 | 3.227.000 |
| 28 de dez. de 2023 | 2,8300 | 3,1200 | 2,8300 | 3,0100 | 3,0100 | 6.419.400 |
| 27 de dez. de 2023 | 2,8100 | 2,8600 | 2,7700 | 2,7900 | 2,7900 | 3.354.000 |
| 26 de dez. de 2023 | 2,8400 | 2,9100 | 2,7900 | 2,8000 | 2,8000 | 2.992.400 |
| 22 de dez. de 2023 | 2,8500 | 2,9500 | 2,7750 | 2,8000 | 2,8000 | 3.384.000 |
| 21 de dez. de 2023 | 2,8500 | 2,9100 | 2,7650 | 2,8800 | 2,8800 | 7.239.100 |
| 20 de dez. de 2023 | 3,0100 | 3,0100 | 2,7900 | 2,7900 | 2,7900 | 7.423.400 |
| 19 de dez. de 2023 | 3,1600 | 3,1700 | 3,0000 | 3,0000 | 3,0000 | 6.707.200 |
| 18 de dez. de 2023 | 3,4700 | 3,5000 | 3,1300 | 3,1600 | 3,1600 | 7.287.800 |
| 15 de dez. de 2023 | 3,7000 | 3,7600 | 3,5200 | 3,5500 | 3,5500 | 5.503.200 |
| 15 de dez. de 2023 | 1:4 Desdobramento de ações | |||||
| 14 de dez. de 2023 | 3,6560 | 3,9040 | 3,6520 | 3,8120 | 3,8120 | 12.252.200 |
| 13 de dez. de 2023 | 3,4120 | 3,7600 | 3,3560 | 3,7320 | 3,7320 | 10.334.750 |
| 12 de dez. de 2023 | 3,5360 | 3,5360 | 3,3400 | 3,4400 | 3,4400 | 10.285.850 |
| 11 de dez. de 2023 | 3,4240 | 3,5560 | 3,2600 | 3,5520 | 3,5520 | 14.716.600 |
| 08 de dez. de 2023 | 3,3760 | 3,6400 | 3,3720 | 3,4680 | 3,4680 | 7.880.775 |
| 07 de dez. de 2023 | 3,3360 | 3,4560 | 3,2520 | 3,4560 | 3,4560 | 7.085.950 |
| 06 de dez. de 2023 | 3,2680 | 3,4880 | 3,2640 | 3,3120 | 3,3120 | 12.032.450 |
| 05 de dez. de 2023 | 3,4000 | 3,4440 | 3,1800 | 3,2320 | 3,2320 | 17.594.100 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.