Cotação atual, histórico e gráfico do papel: LBRD34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LBRD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	2,11%	0,27	13,06	12,91	12,79	13,06	7K	6
18/06/2026	-4,05%	-0,54	12,79	13,33	12,79	13,33	20K	8
17/06/2026	-4,99%	-0,70	13,33	13,57	13,33	13,57	2K	3
16/06/2026	-0,43%	-0,06	14,03	14,23	14,03	14,23	32K	6
15/06/2026	0,21%	0,03	14,09	14,04	14,04	14,11	25K	6
12/06/2026	0,72%	0,10	14,06	13,82	13,82	14,09	7K	4
11/06/2026	2,20%	0,30	13,96	14,40	13,66	14,40	30K	7
09/06/2026	2,09%	0,28	13,66	13,52	13,02	13,66	33K	15
08/06/2026	2,69%	0,35	13,38	13,16	13,16	13,38	3K	3
05/06/2026	1,88%	0,24	13,03	12,82	12,82	13,03	20K	5
03/06/2026	-7,52%	-1,04	12,79	13,83	12,79	13,83	20K	17
02/06/2026	-1,36%	-0,19	13,83	13,92	13,69	13,96	60K	18
01/06/2026	0,21%	0,03	14,02	13,90	13,90	14,03	64K	12
29/05/2026	-2,85%	-0,41	13,99	14,30	13,99	14,30	4K	5
28/05/2026	-1,44%	-0,21	14,40	17,39	14,35	17,39	64K	14
27/05/2026	3,03%	0,43	14,61	14,57	14,57	14,88	77K	12
26/05/2026	1,72%	0,24	14,18	14,24	14,09	14,55	67K	19
25/05/2026	-1,69%	-0,24	13,94	13,45	13,45	14,44	61K	11
22/05/2026	-1,87%	-0,27	14,18	14,45	14,18	14,45	10K	4
21/05/2026	2,05%	0,29	14,45	14,39	14,09	14,45	17K	7
20/05/2026	2,24%	0,31	14,16	14,16	14,16	14,16	169	2
19/05/2026	0,51%	0,07	13,85	13,90	13,85	13,94	10K	5
18/05/2026	0,22%	0,03	13,78	13,75	13,74	14,25	81K	91
15/05/2026	-5,69%	-0,83	13,75	14,21	13,62	14,37	20K	11
14/05/2026	4,59%	0,64	14,58	14,92	14,47	14,92	16K	6
13/05/2026	-1,13%	-0,16	13,94	14,20	13,69	14,20	39K	10
12/05/2026	0,93%	0,13	14,10	13,97	13,97	14,19	30K	5
11/05/2026	-5,74%	-0,85	13,97	14,85	13,97	14,85	24K	17
08/05/2026	-4,08%	-0,63	14,82	15,50	14,82	15,50	5K	7
07/05/2026	3,07%	0,46	15,45	14,94	14,94	15,66	203K	16
06/05/2026	-0,99%	-0,15	14,99	15,30	14,99	15,51	26K	10
05/05/2026	-7,57%	-1,24	15,14	15,50	15,14	15,50	38K	17
04/05/2026	3,61%	0,57	16,38	15,81	15,81	16,56	18K	6
30/04/2026	1,09%	0,17	15,81	15,65	15,35	15,90	22K	17
29/04/2026	-6,07%	-1,01	15,64	17,10	15,62	17,10	69K	28
28/04/2026	-0,60%	-0,10	16,65	17,24	16,65	17,24	64K	13
27/04/2026	-3,51%	-0,61	16,75	17,54	16,61	17,54	62K	30
24/04/2026	-26,50%	-6,26	17,36	22,24	17,30	29,00	176K	133
23/04/2026	0,90%	0,21	23,62	24,00	23,62	24,00	38K	5
22/04/2026	-1,64%	-0,39	23,41	22,24	22,24	24,83	35K	5
20/04/2026	3,12%	0,72	23,80	23,08	23,08	24,08	24K	14
17/04/2026	2,08%	0,47	23,08	22,95	22,95	23,36	20K	7
16/04/2026	5,65%	1,21	22,61	22,10	22,09	22,61	45K	5
15/04/2026	2,10%	0,44	21,40	21,33	21,16	21,70	45K	5
14/04/2026	-2,69%	-0,58	20,96	21,86	20,96	21,86	53K	10
13/04/2026	1,22%	0,26	21,54	21,64	21,52	21,64	6K	5
10/04/2026	-3,45%	-0,76	21,28	21,70	21,28	21,74	38K	8
09/04/2026	-0,99%	-0,22	22,04	22,21	22,04	22,28	4K	4
08/04/2026	-0,54%	-0,12	22,26	22,16	22,12	22,26	97K	6
07/04/2026	0,58%	0,13	22,38	20,82	20,82	22,55	41K	16
06/04/2026	1,32%	0,29	22,25	22,25	22,25	22,25	5K	2
02/04/2026	1,20%	0,26	21,96	21,53	21,53	21,96	52K	4
01/04/2026	-2,16%	-0,48	21,70	21,19	20,99	21,82	120K	9
31/03/2026	-1,03%	-0,23	22,18	21,88	21,56	22,18	16K	12
30/03/2026	0,49%	0,11	22,41	22,18	22,18	22,78	6K	7
27/03/2026	1,36%	0,30	22,30	22,06	22,06	22,30	5K	5
26/03/2026	2,04%	0,44	22,00	22,00	22,00	22,00	3K	1
25/03/2026	-3,32%	-0,74	21,56	21,56	21,56	21,56	258	1
24/03/2026	1,27%	0,28	22,30	22,30	22,30	22,30	5K	2
23/03/2026	0,46%	0,10	22,02	21,91	21,91	22,48	11K	3
20/03/2026	1,67%	0,36	21,92	22,07	21,82	22,07	12K	4
19/03/2026	1,55%	0,33	21,56	21,80	21,56	21,80	4K	4
18/03/2026	-5,90%	-1,33	21,23	22,15	21,23	22,15	48K	11
17/03/2026	1,35%	0,30	22,56	22,56	22,56	22,56	676	1
16/03/2026	-1,33%	-0,30	22,26	22,49	22,26	22,53	19K	5
13/03/2026	2,08%	0,46	22,56	22,16	21,45	22,56	10K	4
12/03/2026	-2,08%	-0,47	22,10	22,94	22,06	22,94	508	3
11/03/2026	2,97%	0,65	22,57	22,57	22,57	22,57	3K	1
10/03/2026	-2,58%	-0,58	21,92	20,76	20,76	22,20	10K	13
09/03/2026	-5,70%	-1,36	22,50	22,84	22,49	22,94	5K	8
06/03/2026	0,08%	0,02	23,86	23,63	23,63	23,86	1K	2
05/03/2026	1,10%	0,26	23,84	24,01	23,66	24,01	2K	4
04/03/2026	0,17%	0,04	23,58	23,53	23,53	23,58	16K	2
03/03/2026	1,12%	0,26	23,54	24,61	23,54	24,61	10K	6
02/03/2026	2,19%	0,50	23,28	23,24	23,08	23,28	43K	17
27/02/2026	-0,70%	-0,16	22,78	23,00	22,78	23,00	6K	4
26/02/2026	-0,22%	-0,05	22,94	22,64	22,64	22,94	33K	9
25/02/2026	-2,25%	-0,53	22,99	22,99	22,99	22,99	505	1
24/02/2026	4,91%	1,10	23,52	23,24	23,24	23,52	492	2
23/02/2026	-2,69%	-0,62	22,42	23,04	22,42	23,04	11K	6
20/02/2026	-3,03%	-0,72	23,04	23,26	23,04	23,26	2K	2
19/02/2026	-2,42%	-0,59	23,76	24,11	23,76	24,31	29K	7
18/02/2026	0,58%	0,14	24,35	24,16	24,16	24,35	3K	5
13/02/2026	0,12%	0,03	24,21	24,43	24,21	24,52	6K	4
12/02/2026	-0,70%	-0,17	24,18	23,91	23,80	24,32	22K	7
11/02/2026	-2,05%	-0,51	24,35	24,89	24,35	24,89	40K	7
10/02/2026	4,28%	1,02	24,86	23,99	23,99	24,86	35K	8
09/02/2026	3,56%	0,82	23,84	23,56	23,56	23,92	60K	56
06/02/2026	0,70%	0,16	23,02	22,63	22,63	23,02	30K	3
05/02/2026	-1,04%	-0,24	22,86	24,11	22,84	24,11	17K	4
04/02/2026	7,64%	1,64	23,10	22,33	22,29	23,10	23K	6
03/02/2026	-1,01%	-0,22	21,46	22,08	21,04	22,08	13K	10
02/02/2026	3,93%	0,82	21,68	20,88	20,88	22,06	37K	7
30/01/2026	-5,14%	-1,13	20,86	20,53	20,53	21,35	47K	7
29/01/2026	-0,05%	-0,01	21,99	20,24	18,20	21,99	30K	29
28/01/2026	19,18%	3,54	22,00	18,63	18,14	22,00	12K	12
27/01/2026	-6,29%	-1,24	18,46	19,36	18,46	19,36	51K	19
26/01/2026	0,51%	0,10	19,70	19,74	19,60	19,74	14K	4
23/01/2026	-2,10%	-0,42	19,60	20,02	19,42	20,02	28K	14
22/01/2026	3,09%	0,60	20,02	19,74	19,70	20,02	5K	5
21/01/2026	0,00%	0,00	19,42	19,25	19,10	19,66	14K	12
20/01/2026	-2,75%	-0,55	19,42	19,60	19,42	19,75	8K	13
19/01/2026	1,22%	0,24	19,97	19,91	19,56	19,97	8K	7
16/01/2026	-2,42%	-0,49	19,73	20,50	19,73	20,50	13K	13
15/01/2026	-4,89%	-1,04	20,22	21,32	20,22	21,99	34K	17
14/01/2026	2,61%	0,54	21,26	20,85	19,78	21,30	12K	39
13/01/2026	-4,95%	-1,08	20,72	21,50	20,72	21,50	25K	15
12/01/2026	-1,09%	-0,24	21,80	22,45	21,80	22,64	11K	3
09/01/2026	0,36%	0,08	22,04	21,50	21,30	22,16	9K	5
08/01/2026	0,73%	0,16	21,96	21,76	21,25	22,00	51K	10
07/01/2026	-1,00%	-0,22	21,80	22,25	21,80	22,25	841	3
06/01/2026	-0,99%	-0,22	22,02	22,14	21,85	22,14	2K	8
05/01/2026	-0,63%	-0,14	22,24	21,50	21,50	22,48	29K	5
02/01/2026	-0,44%	-0,10	22,38	22,46	22,14	22,46	63K	12
30/12/2025	-0,84%	-0,19	22,48	22,86	21,74	22,86	19K	13
29/12/2025	1,48%	0,33	22,67	22,55	22,55	22,68	32K	10
26/12/2025	1,09%	0,24	22,34	21,99	21,99	22,34	6K	5
23/12/2025	-1,43%	-0,32	22,10	22,42	22,08	22,42	22K	9
22/12/2025	1,72%	0,38	22,42	22,38	22,34	22,42	6K	4
19/12/2025	-0,90%	-0,20	22,04	22,09	21,92	22,09	23K	3
18/12/2025	-1,42%	-0,32	22,24	22,56	22,24	22,69	48K	11
17/12/2025	1,44%	0,32	22,56	22,56	22,30	22,56	16K	3
16/12/2025	1,55%	0,34	22,24	22,57	22,20	22,57	33K	9
15/12/2025	0,74%	0,16	21,90	22,00	21,45	22,08	32K	9
12/12/2025	-1,72%	-0,38	21,74	22,24	21,74	22,24	8K	5
11/12/2025	-1,51%	-0,34	22,12	22,46	22,02	22,46	13K	8
10/12/2025	4,47%	0,96	22,46	22,30	22,30	22,46	5K	3
09/12/2025	1,13%	0,24	21,50	21,84	21,50	21,84	3K	5
08/12/2025	0,00%	0,00	21,26	21,50	21,26	21,54	2K	3
05/12/2025	3,00%	0,62	21,26	21,30	21,26	21,38	9K	5
04/12/2025	0,83%	0,17	20,64	20,66	20,34	20,68	38K	7
03/12/2025	0,94%	0,19	20,47	20,49	20,28	20,56	9K	11
02/12/2025	-1,65%	-0,34	20,28	20,06	20,06	20,28	3K	7
01/12/2025	-	-	20,62	20,86	20,26	20,86	19K	8

Date,Open,High,Low,Close,Volume
19-Jun-26,12.91,13.06,12.79,13.06,6881
18-Jun-26,13.33,13.33,12.79,12.79,20493
17-Jun-26,13.57,13.57,13.33,13.33,1722
16-Jun-26,14.23,14.23,14.03,14.03,32467
15-Jun-26,14.04,14.11,14.04,14.09,24921
12-Jun-26,13.82,14.09,13.82,14.06,7084
11-Jun-26,14.40,14.40,13.66,13.96,29875
09-Jun-26,13.52,13.66,13.02,13.66,32982
08-Jun-26,13.16,13.38,13.16,13.38,2824
05-Jun-26,12.82,13.03,12.82,13.03,20123
03-Jun-26,13.83,13.83,12.79,12.79,19623
02-Jun-26,13.92,13.96,13.69,13.83,59987
01-Jun-26,13.90,14.03,13.90,14.02,64154
29-May-26,14.30,14.30,13.99,13.99,3919
28-May-26,17.39,17.39,14.35,14.40,64333
27-May-26,14.57,14.88,14.57,14.61,77170
26-May-26,14.24,14.55,14.09,14.18,66520
25-May-26,13.45,14.44,13.45,13.94,61204
22-May-26,14.45,14.45,14.18,14.18,10309
21-May-26,14.39,14.45,14.09,14.45,16776
20-May-26,14.16,14.16,14.16,14.16,169
19-May-26,13.90,13.94,13.85,13.85,9660
18-May-26,13.75,14.25,13.74,13.78,80606
15-May-26,14.21,14.37,13.62,13.75,20033
14-May-26,14.92,14.92,14.47,14.58,15608
13-May-26,14.20,14.20,13.69,13.94,38784
12-May-26,13.97,14.19,13.97,14.10,29621
11-May-26,14.85,14.85,13.97,13.97,23636
08-May-26,15.50,15.50,14.82,14.82,4999
07-May-26,14.94,15.66,14.94,15.45,202839
06-May-26,15.30,15.51,14.99,14.99,25639
05-May-26,15.50,15.50,15.14,15.14,37749
04-May-26,15.81,16.56,15.81,16.38,18133
30-Apr-26,15.65,15.90,15.35,15.81,21773
29-Apr-26,17.10,17.10,15.62,15.64,68987
28-Apr-26,17.24,17.24,16.65,16.65,63967
27-Apr-26,17.54,17.54,16.61,16.75,62262
24-Apr-26,22.24,29.00,17.30,17.36,176139
23-Apr-26,24.00,24.00,23.62,23.62,37514
22-Apr-26,22.24,24.83,22.24,23.41,35480
20-Apr-26,23.08,24.08,23.08,23.80,23610
17-Apr-26,22.95,23.36,22.95,23.08,20055
16-Apr-26,22.10,22.61,22.09,22.61,45462
15-Apr-26,21.33,21.70,21.16,21.40,44892
14-Apr-26,21.86,21.86,20.96,20.96,53221
13-Apr-26,21.64,21.64,21.52,21.54,6092
10-Apr-26,21.70,21.74,21.28,21.28,38060
09-Apr-26,22.21,22.28,22.04,22.04,3808
08-Apr-26,22.16,22.26,22.12,22.26,97484
07-Apr-26,20.82,22.55,20.82,22.38,40951
06-Apr-26,22.25,22.25,22.25,22.25,4895
02-Apr-26,21.53,21.96,21.53,21.96,51593
01-Apr-26,21.19,21.82,20.99,21.70,120063
31-Mar-26,21.88,22.18,21.56,22.18,15943
30-Mar-26,22.18,22.78,22.18,22.41,6022
27-Mar-26,22.06,22.30,22.06,22.30,4942
26-Mar-26,22.00,22.00,22.00,22.00,2860
25-Mar-26,21.56,21.56,21.56,21.56,258
24-Mar-26,22.30,22.30,22.30,22.30,4683
23-Mar-26,21.91,22.48,21.91,22.02,11330
20-Mar-26,22.07,22.07,21.82,21.92,12491
19-Mar-26,21.80,21.80,21.56,21.56,3540
18-Mar-26,22.15,22.15,21.23,21.23,48304
17-Mar-26,22.56,22.56,22.56,22.56,676
16-Mar-26,22.49,22.53,22.26,22.26,18599
13-Mar-26,22.16,22.56,21.45,22.56,10203
12-Mar-26,22.94,22.94,22.06,22.10,508
11-Mar-26,22.57,22.57,22.57,22.57,3295
10-Mar-26,20.76,22.20,20.76,21.92,10129
09-Mar-26,22.84,22.94,22.49,22.50,4741
06-Mar-26,23.63,23.86,23.63,23.86,1046
05-Mar-26,24.01,24.01,23.66,23.84,2500
04-Mar-26,23.53,23.58,23.53,23.58,15891
03-Mar-26,24.61,24.61,23.54,23.54,9784
02-Mar-26,23.24,23.28,23.08,23.28,42625
27-Feb-26,23.00,23.00,22.78,22.78,6084
26-Feb-26,22.64,22.94,22.64,22.94,32723
25-Feb-26,22.99,22.99,22.99,22.99,505
24-Feb-26,23.24,23.52,23.24,23.52,492
23-Feb-26,23.04,23.04,22.42,22.42,11250
20-Feb-26,23.26,23.26,23.04,23.04,1623
19-Feb-26,24.11,24.31,23.76,23.76,28565
18-Feb-26,24.16,24.35,24.16,24.35,2667
13-Feb-26,24.43,24.52,24.21,24.21,6019
12-Feb-26,23.91,24.32,23.80,24.18,22381
11-Feb-26,24.89,24.89,24.35,24.35,40236
10-Feb-26,23.99,24.86,23.99,24.86,35100
09-Feb-26,23.56,23.92,23.56,23.84,59649
06-Feb-26,22.63,23.02,22.63,23.02,29578
05-Feb-26,24.11,24.11,22.84,22.86,16584
04-Feb-26,22.33,23.10,22.29,23.10,22947
03-Feb-26,22.08,22.08,21.04,21.46,13404
02-Feb-26,20.88,22.06,20.88,21.68,37397
30-Jan-26,20.53,21.35,20.53,20.86,46985
29-Jan-26,20.24,21.99,18.20,21.99,30015
28-Jan-26,18.63,22.00,18.14,22.00,12273
27-Jan-26,19.36,19.36,18.46,18.46,51055
26-Jan-26,19.74,19.74,19.60,19.70,13800
23-Jan-26,20.02,20.02,19.42,19.60,28069
22-Jan-26,19.74,20.02,19.70,20.02,4720
21-Jan-26,19.25,19.66,19.10,19.42,13655
20-Jan-26,19.60,19.75,19.42,19.42,8006
19-Jan-26,19.91,19.97,19.56,19.97,7794
16-Jan-26,20.50,20.50,19.73,19.73,12554
15-Jan-26,21.32,21.99,20.22,20.22,34021
14-Jan-26,20.85,21.30,19.78,21.26,12202
13-Jan-26,21.50,21.50,20.72,20.72,25187
12-Jan-26,22.45,22.64,21.80,21.80,11234
09-Jan-26,21.50,22.16,21.30,22.04,8912
08-Jan-26,21.76,22.00,21.25,21.96,50729
07-Jan-26,22.25,22.25,21.80,21.80,841
06-Jan-26,22.14,22.14,21.85,22.02,2369
05-Jan-26,21.50,22.48,21.50,22.24,29229
02-Jan-26,22.46,22.46,22.14,22.38,63358
30-Dec-25,22.86,22.86,21.74,22.48,19414
29-Dec-25,22.55,22.68,22.55,22.67,31604
26-Dec-25,21.99,22.34,21.99,22.34,5962
23-Dec-25,22.42,22.42,22.08,22.10,22019
22-Dec-25,22.38,22.42,22.34,22.42,6491
19-Dec-25,22.09,22.09,21.92,22.04,23059
18-Dec-25,22.56,22.69,22.24,22.24,48398
17-Dec-25,22.56,22.56,22.30,22.56,16354
16-Dec-25,22.57,22.57,22.20,22.24,32577
15-Dec-25,22.00,22.08,21.45,21.90,31589
12-Dec-25,22.24,22.24,21.74,21.74,7643
11-Dec-25,22.46,22.46,22.02,22.12,12622
10-Dec-25,22.30,22.46,22.30,22.46,4998
09-Dec-25,21.84,21.84,21.50,21.50,3344
08-Dec-25,21.50,21.54,21.26,21.26,2394
05-Dec-25,21.30,21.38,21.26,21.26,9404
04-Dec-25,20.66,20.68,20.34,20.64,37876
03-Dec-25,20.49,20.56,20.28,20.47,8791
02-Dec-25,20.06,20.28,20.06,20.28,3197
01-Dec-25,20.86,20.86,20.26,20.62,18501

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LBRD34