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
06/02/2025	0,32%	0,12	37,56	37,44	37,44	37,98	3K	4
05/02/2025	2,07%	0,76	37,44	36,68	36,68	37,44	72K	5
04/02/2025	-0,97%	-0,36	36,68	36,28	36,24	36,68	5K	3
03/02/2025	-1,28%	-0,48	37,04	36,56	34,73	37,57	24K	12
31/01/2025	2,63%	0,96	37,52	37,84	37,52	37,84	5K	2
30/01/2025	-6,23%	-2,43	36,56	39,04	35,68	39,04	52K	47
29/01/2025	-1,91%	-0,76	38,99	38,99	38,99	38,99	77	2

28/01/2025	0,18%	0,07	39,75	38,88	38,88	39,75	2K	3
27/01/2025	1,43%	0,56	39,68	39,12	39,12	40,00	87K	36
24/01/2025	1,24%	0,48	39,12	39,52	39,12	39,52	1K	2
23/01/2025	0,84%	0,32	38,64	38,32	37,96	38,64	4K	4
22/01/2025	-1,49%	-0,58	38,32	39,84	37,84	39,84	4K	6
21/01/2025	-0,10%	-0,04	38,90	38,90	38,90	38,90	3K	1
20/01/2025	0,78%	0,30	38,94	38,92	38,64	38,94	4K	4
17/01/2025	0,62%	0,24	38,64	38,40	38,20	38,76	18K	11
16/01/2025	0,52%	0,20	38,40	38,46	38,16	38,46	34K	5
15/01/2025	-0,10%	-0,04	38,20	38,43	38,20	38,43	11K	6
14/01/2025	2,69%	1,00	38,24	38,28	38,24	38,32	5K	3
10/01/2025	-4,27%	-1,66	37,24	38,52	37,12	38,52	38K	39
09/01/2025	0,88%	0,34	38,90	38,95	38,90	38,99	3K	3
08/01/2025	0,31%	0,12	38,56	38,32	38,32	38,56	2K	2
07/01/2025	-1,18%	-0,46	38,44	38,84	38,34	38,84	41K	32
06/01/2025	-2,36%	-0,94	38,90	39,84	38,90	39,84	3K	2
03/01/2025	1,12%	0,44	39,84	39,35	39,35	39,84	5K	3
02/01/2025	1,97%	0,76	39,40	39,40	39,40	39,40	394	1
30/12/2024	-1,83%	-0,72	38,64	38,50	38,50	38,76	16K	6
27/12/2024	-0,51%	-0,20	39,36	39,56	39,08	39,56	20K	8
26/12/2024	0,41%	0,16	39,56	39,40	39,40	40,76	4K	5
23/12/2024	0,20%	0,08	39,40	39,49	39,32	39,60	12K	7
20/12/2024	-1,01%	-0,40	39,32	39,00	38,97	39,96	49K	13
19/12/2024	-3,71%	-1,53	39,72	43,94	39,48	43,94	14K	64
18/12/2024	0,98%	0,40	41,25	41,30	41,25	41,52	11K	6
17/12/2024	-2,09%	-0,87	40,85	41,72	40,85	41,72	29K	13
16/12/2024	1,26%	0,52	41,72	41,87	41,72	41,87	7K	2
13/12/2024	-1,62%	-0,68	41,20	42,00	41,20	44,00	10K	12
12/12/2024	3,97%	1,60	41,88	40,44	40,44	42,12	57K	11
11/12/2024	-1,08%	-0,44	40,28	40,28	40,28	40,44	8K	5
10/12/2024	2,06%	0,82	40,72	39,76	39,68	41,14	47K	41
09/12/2024	-9,15%	-4,02	39,90	44,00	39,90	44,00	26K	16
06/12/2024	1,76%	0,76	43,92	43,56	43,56	44,26	37K	45
05/12/2024	-0,83%	-0,36	43,16	42,68	42,68	43,16	10K	3
04/12/2024	0,46%	0,20	43,52	43,68	43,34	43,68	20K	5
03/12/2024	0,84%	0,36	43,32	43,32	42,84	43,32	42K	6
02/12/2024	-0,56%	-0,24	42,96	43,64	42,86	43,64	27K	68
29/11/2024	0,61%	0,26	43,20	42,56	42,45	43,24	78K	8
28/11/2024	2,24%	0,94	42,94	42,89	42,86	42,94	4K	3
27/11/2024	1,35%	0,56	42,00	41,60	41,60	42,08	39K	4
26/11/2024	-0,67%	-0,28	41,44	41,64	41,39	41,64	47K	8
25/11/2024	-1,32%	-0,56	41,72	43,08	41,44	43,08	71K	14
22/11/2024	0,00%	0,00	42,28	42,00	42,00	42,28	53K	3
21/11/2024	1,05%	0,44	42,28	42,84	42,12	42,84	71K	8
19/11/2024	-0,62%	-0,26	41,84	41,40	41,40	42,40	76K	40
18/11/2024	-2,46%	-1,06	42,10	44,08	42,10	44,08	41K	7
14/11/2024	-4,83%	-2,19	43,16	44,00	43,16	44,00	9K	7
13/11/2024	-3,51%	-1,65	45,35	45,00	45,00	45,65	13K	3
12/11/2024	0,11%	0,05	47,00	47,05	47,00	47,58	72K	34
11/11/2024	1,40%	0,65	46,95	47,68	46,95	47,68	13K	3
08/11/2024	0,65%	0,30	46,30	46,00	46,00	47,15	103K	9
07/11/2024	-3,75%	-1,79	46,00	46,40	45,51	46,40	80K	49
06/11/2024	6,11%	2,75	47,79	45,04	45,04	47,90	73K	13
05/11/2024	2,46%	1,08	45,04	45,00	45,00	45,45	53K	3
04/11/2024	0,09%	0,04	43,96	44,00	43,00	44,91	41K	6
01/11/2024	12,56%	4,90	43,92	40,50	40,50	45,00	322K	28
31/10/2024	-0,76%	-0,30	39,02	40,20	39,00	40,50	21K	5
30/10/2024	1,55%	0,60	39,32	38,80	38,80	39,44	131K	7
29/10/2024	-0,41%	-0,16	38,72	38,40	38,35	38,72	25K	4
28/10/2024	-0,51%	-0,20	38,88	39,48	38,84	39,48	23K	6
25/10/2024	1,24%	0,48	39,08	38,48	38,48	39,08	26K	8
24/10/2024	-0,05%	-0,02	38,60	38,62	38,60	38,84	27K	5
23/10/2024	1,10%	0,42	38,62	38,88	38,62	38,88	22K	3
22/10/2024	3,24%	1,20	38,20	36,15	36,15	38,20	38K	4
21/10/2024	-2,94%	-1,12	37,00	37,96	36,88	37,96	12K	7
18/10/2024	0,95%	0,36	38,12	37,96	37,88	38,12	13K	3
17/10/2024	-0,32%	-0,12	37,76	37,89	37,76	37,98	13K	4
16/10/2024	-0,32%	-0,12	37,88	38,16	37,80	38,16	75K	28
15/10/2024	1,28%	0,48	38,00	37,64	37,64	38,34	39K	10
14/10/2024	1,19%	0,44	37,52	37,08	37,08	37,56	6K	5
11/10/2024	-0,11%	-0,04	37,08	37,88	36,96	37,88	40K	54
10/10/2024	0,32%	0,12	37,12	37,28	36,84	37,28	10K	7
09/10/2024	2,32%	0,84	37,00	36,72	36,56	37,00	9K	6
08/10/2024	1,57%	0,56	36,16	35,72	35,58	36,16	7K	4
07/10/2024	0,23%	0,08	35,60	35,04	34,92	35,60	2K	3
04/10/2024	1,60%	0,56	35,52	35,48	35,48	35,64	6K	5
03/10/2024	-2,78%	-1,00	34,96	40,70	34,92	40,70	29K	16
02/10/2024	1,07%	0,38	35,96	35,57	35,57	36,08	5K	4
01/10/2024	0,51%	0,18	35,58	35,58	35,58	35,58	71	1
30/09/2024	0,43%	0,15	35,40	36,00	35,20	36,00	6K	6
27/09/2024	2,26%	0,78	35,25	34,50	34,50	35,25	56K	2
26/09/2024	2,22%	0,75	34,47	33,04	33,04	34,56	23K	8
25/09/2024	-3,85%	-1,35	33,72	35,10	33,72	35,10	59K	22
24/09/2024	24,36%	6,87	35,07	35,00	34,44	35,37	243K	15
23/09/2024	1,73%	0,48	28,20	27,72	27,72	28,20	5K	5
20/09/2024	-0,75%	-0,21	27,72	27,90	27,72	27,90	10K	3
19/09/2024	-0,96%	-0,27	27,93	28,92	27,93	28,92	7K	4
17/09/2024	-5,94%	-1,78	28,20	28,20	28,20	28,20	1K	1
16/09/2024	5,64%	1,60	29,98	29,25	28,17	29,98	27K	14
13/09/2024	-1,05%	-0,30	28,38	28,92	28,35	28,92	13K	4
12/09/2024	3,24%	0,90	28,68	28,95	28,68	28,95	4K	3
11/09/2024	0,00%	0,00	27,78	27,78	27,78	27,78	694	1
10/09/2024	-1,49%	-0,42	27,78	27,75	27,75	27,84	6K	6
09/09/2024	0,11%	0,03	28,20	28,50	28,00	28,50	18K	6
06/09/2024	-0,63%	-0,18	28,17	28,34	27,84	28,34	42K	21
05/09/2024	0,75%	0,21	28,35	27,99	27,99	28,40	19K	4
04/09/2024	-6,20%	-1,86	28,14	30,00	28,14	30,00	24K	15
03/09/2024	3,52%	1,02	30,00	30,00	30,00	30,00	780	1
02/09/2024	-1,93%	-0,57	28,98	29,55	28,98	29,55	30K	18
30/08/2024	-0,40%	-0,12	29,55	29,64	29,46	29,64	12K	31
29/08/2024	0,20%	0,06	29,67	29,75	29,67	30,11	6K	4
28/08/2024	3,35%	0,96	29,61	29,65	29,22	29,65	10K	7
26/08/2024	0,84%	0,24	28,65	28,59	28,59	28,85	11K	5
23/08/2024	1,28%	0,36	28,41	28,38	28,38	28,41	567	2
22/08/2024	-0,43%	-0,12	28,05	28,17	27,90	28,20	15K	9
21/08/2024	-0,63%	-0,18	28,17	28,14	28,02	28,41	55K	11
20/08/2024	-0,11%	-0,03	28,35	28,26	28,23	28,35	67K	5
19/08/2024	-1,11%	-0,32	28,38	28,85	28,38	28,85	7K	7
16/08/2024	0,35%	0,10	28,70	28,63	28,56	28,74	48K	25
15/08/2024	0,46%	0,13	28,60	28,92	28,60	28,92	945	3
14/08/2024	-1,86%	-0,54	28,47	29,01	28,44	29,01	13K	12
13/08/2024	0,10%	0,03	29,01	29,13	29,01	29,13	20K	6
12/08/2024	-2,52%	-0,75	28,98	29,70	28,98	29,70	30K	6
09/08/2024	-2,08%	-0,63	29,73	30,67	29,52	30,67	9K	12
08/08/2024	0,30%	0,09	30,36	30,00	30,00	30,36	421	3
07/08/2024	0,10%	0,03	30,27	30,45	30,27	30,54	7K	5
06/08/2024	-3,42%	-1,07	30,24	30,64	30,24	30,64	13K	10
05/08/2024	-0,60%	-0,19	31,31	31,32	31,29	31,32	6K	5
02/08/2024	-0,63%	-0,20	31,50	32,37	31,29	32,37	25K	6
01/08/2024	-0,03%	-0,01	31,70	31,86	31,59	31,86	32K	41
31/07/2024	0,38%	0,12	31,71	31,59	31,59	32,10	75K	30
30/07/2024	1,64%	0,51	31,59	31,95	31,32	31,95	21K	7
29/07/2024	1,57%	0,48	31,08	30,61	30,60	31,28	17K	7
26/07/2024	15,12%	4,02	30,60	31,25	30,60	31,29	27K	20
25/07/2024	2,03%	0,53	26,58	26,76	26,58	26,79	23K	4
24/07/2024	0,00%	0,00	26,05	26,05	26,05	26,05	755	1
23/07/2024	-	-	26,05	26,05	26,05	26,05	3K	2

Date,Open,High,Low,Close,Volume
06-Feb-25,37.44,37.98,37.44,37.56,3011
05-Feb-25,36.68,37.44,36.68,37.44,71772
04-Feb-25,36.28,36.68,36.24,36.68,4938
03-Feb-25,36.56,37.57,34.73,37.04,24192
31-Jan-25,37.84,37.84,37.52,37.52,4564
30-Jan-25,39.04,39.04,35.68,36.56,52499
29-Jan-25,38.99,38.99,38.99,38.99,77
28-Jan-25,38.88,39.75,38.88,39.75,2383
27-Jan-25,39.12,40.00,39.12,39.68,86802
24-Jan-25,39.52,39.52,39.12,39.12,1259
23-Jan-25,38.32,38.64,37.96,38.64,4100
22-Jan-25,39.84,39.84,37.84,38.32,3722
21-Jan-25,38.90,38.90,38.90,38.90,3073
20-Jan-25,38.92,38.94,38.64,38.94,4001
17-Jan-25,38.40,38.76,38.20,38.64,17890
16-Jan-25,38.46,38.46,38.16,38.40,33876
15-Jan-25,38.43,38.43,38.20,38.20,11466
14-Jan-25,38.28,38.32,38.24,38.24,4788
10-Jan-25,38.52,38.52,37.12,37.24,37718
09-Jan-25,38.95,38.99,38.90,38.90,3271
08-Jan-25,38.32,38.56,38.32,38.56,2157
07-Jan-25,38.84,38.84,38.34,38.44,40764
06-Jan-25,39.84,39.84,38.90,38.90,2936
03-Jan-25,39.35,39.84,39.35,39.84,4961
02-Jan-25,39.40,39.40,39.40,39.40,394
30-Dec-24,38.50,38.76,38.50,38.64,16404
27-Dec-24,39.56,39.56,39.08,39.36,19516
26-Dec-24,39.40,40.76,39.40,39.56,4276
23-Dec-24,39.49,39.60,39.32,39.40,11545
20-Dec-24,39.00,39.96,38.97,39.32,48720
19-Dec-24,43.94,43.94,39.48,39.72,14168
18-Dec-24,41.30,41.52,41.25,41.25,10515
17-Dec-24,41.72,41.72,40.85,40.85,28890
16-Dec-24,41.87,41.87,41.72,41.72,7107
13-Dec-24,42.00,44.00,41.20,41.20,10353
12-Dec-24,40.44,42.12,40.44,41.88,57408
11-Dec-24,40.28,40.44,40.28,40.28,8017
10-Dec-24,39.76,41.14,39.68,40.72,47223
09-Dec-24,44.00,44.00,39.90,39.90,26480
06-Dec-24,43.56,44.26,43.56,43.92,37291
05-Dec-24,42.68,43.16,42.68,43.16,10256
04-Dec-24,43.68,43.68,43.34,43.52,20408
03-Dec-24,43.32,43.32,42.84,43.32,41826
02-Dec-24,43.64,43.64,42.86,42.96,26741
29-Nov-24,42.56,43.24,42.45,43.20,78244
28-Nov-24,42.89,42.94,42.86,42.94,3730
27-Nov-24,41.60,42.08,41.60,42.00,39174
26-Nov-24,41.64,41.64,41.39,41.44,46871
25-Nov-24,43.08,43.08,41.44,41.72,70538
22-Nov-24,42.00,42.28,42.00,42.28,53387
21-Nov-24,42.84,42.84,42.12,42.28,71186
19-Nov-24,41.40,42.40,41.40,41.84,76426
18-Nov-24,44.08,44.08,42.10,42.10,40802
14-Nov-24,44.00,44.00,43.16,43.16,9226
13-Nov-24,45.00,45.65,45.00,45.35,12521
12-Nov-24,47.05,47.58,47.00,47.00,72406
11-Nov-24,47.68,47.68,46.95,46.95,12616
08-Nov-24,46.00,47.15,46.00,46.30,103078
07-Nov-24,46.40,46.40,45.51,46.00,80063
06-Nov-24,45.04,47.90,45.04,47.79,72552
05-Nov-24,45.00,45.45,45.00,45.04,53404
04-Nov-24,44.00,44.91,43.00,43.96,40840
01-Nov-24,40.50,45.00,40.50,43.92,322385
31-Oct-24,40.20,40.50,39.00,39.02,20811
30-Oct-24,38.80,39.44,38.80,39.32,130819
29-Oct-24,38.40,38.72,38.35,38.72,25326
28-Oct-24,39.48,39.48,38.84,38.88,23115
25-Oct-24,38.48,39.08,38.48,39.08,25759
24-Oct-24,38.62,38.84,38.60,38.60,26572
23-Oct-24,38.88,38.88,38.62,38.62,21636
22-Oct-24,36.15,38.20,36.15,38.20,37659
21-Oct-24,37.96,37.96,36.88,37.00,11569
18-Oct-24,37.96,38.12,37.88,38.12,12793
17-Oct-24,37.89,37.98,37.76,37.76,13433
16-Oct-24,38.16,38.16,37.80,37.88,75077
15-Oct-24,37.64,38.34,37.64,38.00,39062
14-Oct-24,37.08,37.56,37.08,37.52,6388
11-Oct-24,37.88,37.88,36.96,37.08,40418
10-Oct-24,37.28,37.28,36.84,37.12,9892
09-Oct-24,36.72,37.00,36.56,37.00,9247
08-Oct-24,35.72,36.16,35.58,36.16,7224
07-Oct-24,35.04,35.60,34.92,35.60,2323
04-Oct-24,35.48,35.64,35.48,35.52,6175
03-Oct-24,40.70,40.70,34.92,34.96,29188
02-Oct-24,35.57,36.08,35.57,35.96,4681
01-Oct-24,35.58,35.58,35.58,35.58,71
30-Sep-24,36.00,36.00,35.20,35.40,6438
27-Sep-24,34.50,35.25,34.50,35.25,56175
26-Sep-24,33.04,34.56,33.04,34.47,23001
25-Sep-24,35.10,35.10,33.72,33.72,59284
24-Sep-24,35.00,35.37,34.44,35.07,242997
23-Sep-24,27.72,28.20,27.72,28.20,5044
20-Sep-24,27.90,27.90,27.72,27.72,9515
19-Sep-24,28.92,28.92,27.93,27.93,6616
17-Sep-24,28.20,28.20,28.20,28.20,1410
16-Sep-24,29.25,29.98,28.17,29.98,27077
13-Sep-24,28.92,28.92,28.35,28.38,13160
12-Sep-24,28.95,28.95,28.68,28.68,3929
11-Sep-24,27.78,27.78,27.78,27.78,694
10-Sep-24,27.75,27.84,27.75,27.78,5947
09-Sep-24,28.50,28.50,28.00,28.20,17654
06-Sep-24,28.34,28.34,27.84,28.17,42111
05-Sep-24,27.99,28.40,27.99,28.35,19420
04-Sep-24,30.00,30.00,28.14,28.14,23660
03-Sep-24,30.00,30.00,30.00,30.00,780
02-Sep-24,29.55,29.55,28.98,28.98,29853
30-Aug-24,29.64,29.64,29.46,29.55,11616
29-Aug-24,29.75,30.11,29.67,29.67,5965
28-Aug-24,29.65,29.65,29.22,29.61,9533
26-Aug-24,28.59,28.85,28.59,28.65,10588
23-Aug-24,28.38,28.41,28.38,28.41,567
22-Aug-24,28.17,28.20,27.90,28.05,14616
21-Aug-24,28.14,28.41,28.02,28.17,55077
20-Aug-24,28.26,28.35,28.23,28.35,66632
19-Aug-24,28.85,28.85,28.38,28.38,6752
16-Aug-24,28.63,28.74,28.56,28.70,48261
15-Aug-24,28.92,28.92,28.60,28.60,945
14-Aug-24,29.01,29.01,28.44,28.47,13145
13-Aug-24,29.13,29.13,29.01,29.01,20047
12-Aug-24,29.70,29.70,28.98,28.98,29528
09-Aug-24,30.67,30.67,29.52,29.73,8724
08-Aug-24,30.00,30.36,30.00,30.36,421
07-Aug-24,30.45,30.54,30.27,30.27,7347
06-Aug-24,30.64,30.64,30.24,30.24,12959
05-Aug-24,31.32,31.32,31.29,31.31,5791
02-Aug-24,32.37,32.37,31.29,31.50,24627
01-Aug-24,31.86,31.86,31.59,31.70,31681
31-Jul-24,31.59,32.10,31.59,31.71,74555
30-Jul-24,31.95,31.95,31.32,31.59,20787
29-Jul-24,30.61,31.28,30.60,31.08,16850
26-Jul-24,31.25,31.29,30.60,30.60,27181
25-Jul-24,26.76,26.79,26.58,26.58,22661
24-Jul-24,26.05,26.05,26.05,26.05,755
23-Jul-24,26.05,26.05,26.05,26.05,2969

*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