Lumen Technologies, Inc. (BVMF:L1MN34)
Brazil
· Delayed Price · Currency is BRL 45.84
-1.06 (-2.26%)
Last updated: Dec 5, 2025, 11:35 AM GMT-3
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.41 | 50.90 | 46.90 | 46.90 | 46.90 | -8.15% | 3,185 |
| Dec 3, 2025 | 48.61 | 51.11 | 47.00 | 51.06 | 51.06 | 5.17% | 4,033 |
| Dec 2, 2025 | 44.65 | 48.65 | 44.41 | 48.55 | 48.55 | 9.67% | 3,664 |
| Dec 1, 2025 | 42.81 | 44.27 | 42.40 | 44.27 | 44.27 | 2.36% | 1,429 |
| Nov 28, 2025 | 43.08 | 43.25 | 43.08 | 43.25 | 43.25 | -0.62% | 8 |
| Nov 26, 2025 | 43.54 | 43.60 | 43.18 | 43.52 | 43.52 | 0.25% | 445 |
| Nov 25, 2025 | 41.70 | 43.51 | 41.70 | 43.41 | 43.41 | 4.48% | 2,382 |
| Nov 24, 2025 | 41.80 | 41.80 | 40.99 | 41.55 | 41.55 | 0.22% | 1,767 |
| Nov 21, 2025 | 40.90 | 41.80 | 40.00 | 41.46 | 41.46 | 0.31% | 1,263 |
| Nov 19, 2025 | 41.30 | 42.27 | 40.09 | 41.33 | 41.33 | -3.77% | 4,376 |
| Nov 18, 2025 | 44.10 | 44.10 | 40.11 | 42.95 | 42.95 | -6.61% | 8,401 |
| Nov 17, 2025 | 42.98 | 45.99 | 41.92 | 45.99 | 45.99 | 2.20% | 7,135 |
| Nov 14, 2025 | 41.15 | 45.00 | 40.23 | 45.00 | 45.00 | 5.41% | 5,526 |
| Nov 13, 2025 | 45.21 | 45.21 | 42.50 | 42.69 | 42.69 | -5.57% | 1,769 |
| Nov 12, 2025 | 50.01 | 50.50 | 45.21 | 45.21 | 45.21 | -7.75% | 5,012 |
| Nov 11, 2025 | 55.50 | 55.50 | 48.79 | 49.01 | 49.01 | -11.68% | 15,897 |
| Nov 10, 2025 | 57.30 | 60.17 | 55.49 | 55.49 | 55.49 | -0.72% | 6,362 |
| Nov 7, 2025 | 58.95 | 58.95 | 54.37 | 55.89 | 55.89 | -8.23% | 15,197 |
| Nov 6, 2025 | 57.70 | 60.90 | 56.95 | 60.90 | 60.90 | 4.32% | 2,439 |
| Nov 5, 2025 | 57.81 | 60.47 | 56.60 | 58.38 | 58.38 | 1.58% | 4,650 |
| Nov 4, 2025 | 60.70 | 60.82 | 57.47 | 57.47 | 57.47 | -7.69% | 6,679 |
| Nov 3, 2025 | 54.01 | 63.54 | 52.18 | 62.26 | 62.26 | 17.69% | 9,929 |
| Oct 31, 2025 | 47.07 | 55.80 | 44.01 | 52.90 | 52.90 | -11.69% | 26,780 |
| Oct 30, 2025 | 59.33 | 60.94 | 55.00 | 59.90 | 59.90 | -1.07% | 25,397 |
| Oct 29, 2025 | 54.64 | 61.00 | 53.15 | 60.55 | 60.55 | 11.92% | 51,277 |
| Oct 28, 2025 | 51.00 | 54.10 | 49.45 | 54.10 | 54.10 | 7.92% | 22,607 |
| Oct 27, 2025 | 45.15 | 50.54 | 45.15 | 50.13 | 50.13 | 13.34% | 7,220 |
| Oct 24, 2025 | 43.00 | 45.10 | 43.00 | 44.23 | 44.23 | 5.06% | 15,085 |
| Oct 23, 2025 | 38.22 | 42.10 | 38.22 | 42.10 | 42.10 | 10.50% | 15,448 |
| Oct 22, 2025 | 38.16 | 38.63 | 36.57 | 38.10 | 38.10 | -1.17% | 3,700 |
| Oct 21, 2025 | 38.18 | 39.03 | 38.09 | 38.55 | 38.55 | 0.97% | 4,413 |
| Oct 20, 2025 | 37.52 | 38.18 | 37.40 | 38.18 | 38.18 | 2.99% | 1,350 |
| Oct 17, 2025 | 37.88 | 37.97 | 36.57 | 37.07 | 37.07 | -2.70% | 5,632 |
| Oct 16, 2025 | 40.00 | 40.13 | 38.10 | 38.10 | 38.10 | -3.67% | 6,910 |
| Oct 15, 2025 | 37.68 | 40.39 | 37.68 | 39.55 | 39.55 | 6.06% | 4,139 |
| Oct 14, 2025 | 36.36 | 38.49 | 35.37 | 37.29 | 37.29 | 0.81% | 11,538 |
| Oct 13, 2025 | 36.34 | 37.19 | 36.29 | 36.99 | 36.99 | 1.93% | 5,359 |
| Oct 10, 2025 | 37.00 | 38.39 | 36.19 | 36.29 | 36.29 | -1.87% | 4,960 |
| Oct 9, 2025 | 37.53 | 37.53 | 35.93 | 36.98 | 36.98 | -1.78% | 5,001 |
| Oct 8, 2025 | 36.70 | 38.19 | 36.70 | 37.65 | 37.65 | 1.56% | 11,029 |
| Oct 7, 2025 | 38.15 | 38.63 | 36.77 | 37.07 | 37.07 | -2.83% | 1,418 |
| Oct 6, 2025 | 35.77 | 39.19 | 35.77 | 38.15 | 38.15 | 9.59% | 7,058 |
| Oct 3, 2025 | 34.40 | 35.13 | 33.92 | 34.81 | 34.81 | 3.91% | 1,844 |
| Oct 2, 2025 | 32.80 | 34.75 | 32.80 | 33.50 | 33.50 | 3.08% | 2,640 |
| Oct 1, 2025 | 32.25 | 33.01 | 31.40 | 32.50 | 32.50 | -0.76% | 4,580 |
| Sep 30, 2025 | 31.65 | 32.93 | 31.65 | 32.75 | 32.75 | 4.73% | 5,453 |
| Sep 29, 2025 | 31.08 | 31.45 | 30.45 | 31.27 | 31.27 | -0.10% | 6,026 |
| Sep 26, 2025 | 31.70 | 32.29 | 31.08 | 31.30 | 31.30 | -1.26% | 3,410 |
| Sep 25, 2025 | 29.66 | 31.70 | 29.33 | 31.70 | 31.70 | 4.55% | 16,647 |
| Sep 24, 2025 | 30.98 | 31.13 | 29.79 | 30.32 | 30.32 | -1.56% | 12,543 |
| Sep 23, 2025 | 33.35 | 33.68 | 30.58 | 30.80 | 30.80 | -6.69% | 18,806 |
| Sep 22, 2025 | 31.14 | 35.30 | 30.42 | 33.01 | 33.01 | 9.02% | 22,109 |
| Sep 19, 2025 | 30.21 | 31.15 | 29.77 | 30.28 | 30.28 | -0.13% | 2,762 |
| Sep 18, 2025 | 30.42 | 30.52 | 29.47 | 30.32 | 30.32 | 2.36% | 699 |
| Sep 17, 2025 | 29.63 | 31.59 | 29.20 | 29.62 | 29.62 | 0.75% | 8,058 |
| Sep 16, 2025 | 30.91 | 30.91 | 29.40 | 29.40 | 29.40 | -4.79% | 2,294 |
| Sep 15, 2025 | 32.84 | 33.04 | 30.50 | 30.88 | 30.88 | -4.75% | 4,715 |
| Sep 12, 2025 | 32.91 | 32.91 | 31.50 | 32.42 | 32.42 | -2.47% | 897 |
| Sep 11, 2025 | 33.21 | 35.50 | 33.21 | 33.24 | 33.24 | 0.73% | 7,511 |
| Sep 10, 2025 | 31.11 | 33.99 | 31.11 | 33.00 | 33.00 | 7.53% | 1,744 |
| Sep 9, 2025 | 27.54 | 30.69 | 27.54 | 30.69 | 30.69 | 11.44% | 30,490 |
| Sep 8, 2025 | 25.67 | 27.54 | 24.85 | 27.54 | 27.54 | 7.37% | 6,293 |
| Sep 5, 2025 | 27.46 | 27.46 | 25.56 | 25.65 | 25.65 | -6.73% | 18,920 |
| Sep 4, 2025 | 26.00 | 29.22 | 26.00 | 27.50 | 27.50 | 5.65% | 20,273 |
| Sep 3, 2025 | 25.96 | 26.03 | 25.02 | 26.03 | 26.03 | -0.88% | 1,447 |
| Sep 2, 2025 | 26.64 | 26.64 | 26.04 | 26.26 | 26.26 | -3.99% | 305 |
| Sep 1, 2025 | 26.90 | 27.35 | 26.85 | 27.35 | 27.35 | 1.67% | 7 |
| Aug 29, 2025 | 27.20 | 27.49 | 26.90 | 26.90 | 26.90 | -1.10% | 707 |
| Aug 28, 2025 | 29.05 | 29.92 | 26.95 | 27.20 | 27.20 | -5.23% | 1,383 |
| Aug 27, 2025 | 25.69 | 28.71 | 25.69 | 28.70 | 28.70 | 14.25% | 4,163 |
| Aug 26, 2025 | 25.45 | 25.45 | 25.11 | 25.12 | 25.12 | -0.67% | 252 |
| Aug 25, 2025 | 24.42 | 25.69 | 24.42 | 25.29 | 25.29 | 1.57% | 2,110 |
| Aug 22, 2025 | 23.79 | 24.90 | 23.74 | 24.90 | 24.90 | 5.24% | 345 |
| Aug 21, 2025 | 23.67 | 23.72 | 23.50 | 23.66 | 23.66 | -3.59% | 608 |
| Aug 20, 2025 | 24.68 | 24.68 | 24.25 | 24.54 | 24.54 | -3.39% | 741 |
| Aug 19, 2025 | 25.44 | 25.75 | 24.82 | 25.40 | 25.40 | -0.12% | 1,795 |
| Aug 18, 2025 | 24.02 | 26.29 | 24.02 | 25.43 | 25.43 | 5.87% | 5,636 |
| Aug 15, 2025 | 23.67 | 24.20 | 23.62 | 24.02 | 24.02 | 7.42% | 2,536 |
| Aug 14, 2025 | 22.67 | 22.67 | 22.36 | 22.36 | 22.36 | -2.53% | 2,201 |
| Aug 13, 2025 | 21.43 | 22.94 | 21.43 | 22.94 | 22.94 | 7.85% | 1,800 |
| Aug 12, 2025 | 20.53 | 21.27 | 20.53 | 21.27 | 21.27 | 4.78% | 741 |
| Aug 11, 2025 | 20.59 | 20.59 | 20.17 | 20.30 | 20.30 | 1.05% | 427 |
| Aug 8, 2025 | 20.35 | 20.94 | 20.09 | 20.09 | 20.09 | 0.05% | 1,480 |
| Aug 7, 2025 | 20.31 | 20.31 | 19.90 | 20.08 | 20.08 | -1.13% | 537 |
| Aug 6, 2025 | 20.68 | 20.68 | 20.22 | 20.31 | 20.31 | 0.40% | 552 |
| Aug 5, 2025 | 20.15 | 20.23 | 20.05 | 20.23 | 20.23 | -1.41% | 744 |
| Aug 4, 2025 | 21.08 | 21.30 | 20.17 | 20.52 | 20.52 | -0.77% | 1,985 |
| Aug 1, 2025 | 23.67 | 23.67 | 18.80 | 20.68 | 20.68 | -16.75% | 14,944 |
| Jul 31, 2025 | 24.98 | 25.28 | 24.69 | 24.84 | 24.84 | 0.73% | 524 |
| Jul 30, 2025 | 25.69 | 25.77 | 24.66 | 24.66 | 24.66 | -2.22% | 1,657 |
| Jul 29, 2025 | 25.13 | 25.62 | 25.12 | 25.22 | 25.22 | 0.56% | 1,566 |
| Jul 28, 2025 | 24.25 | 25.11 | 24.25 | 25.08 | 25.08 | 4.37% | 870 |
| Jul 25, 2025 | 24.50 | 24.50 | 23.90 | 24.03 | 24.03 | -2.75% | 636 |
| Jul 24, 2025 | 25.14 | 25.14 | 24.46 | 24.71 | 24.71 | -1.16% | 1,638 |
| Jul 23, 2025 | 25.04 | 25.30 | 24.79 | 25.00 | 25.00 | 1.13% | 4,892 |
| Jul 22, 2025 | 23.94 | 24.99 | 23.94 | 24.72 | 24.72 | 3.26% | 4,587 |
| Jul 21, 2025 | 24.36 | 24.36 | 23.90 | 23.94 | 23.94 | -1.48% | 216 |
| Jul 18, 2025 | 24.55 | 24.55 | 24.30 | 24.30 | 24.30 | -0.08% | 465 |
| Jul 17, 2025 | 25.26 | 25.26 | 24.18 | 24.32 | 24.32 | -2.84% | 2,296 |
| Jul 16, 2025 | 25.40 | 25.55 | 24.70 | 25.03 | 25.03 | -1.50% | 374 |