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
19/11/2024	-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	0,23%	0,06	26,05	26,05	26,05	26,05	3K	2
22/07/2024	-1,89%	-0,50	25,99	26,30	25,70	26,30	18K	8
19/07/2024	-0,53%	-0,14	26,49	26,46	26,46	26,49	2K	2
18/07/2024	-0,15%	-0,04	26,63	26,50	26,50	27,24	9K	13
17/07/2024	3,13%	0,81	26,67	26,07	26,07	26,76	49K	24
16/07/2024	0,35%	0,09	25,86	25,68	25,65	25,86	21K	9
15/07/2024	3,08%	0,77	25,77	25,80	25,38	25,80	20K	6
12/07/2024	1,79%	0,44	25,00	25,06	25,00	25,10	18K	5
11/07/2024	3,63%	0,86	24,56	24,84	24,30	24,84	26K	15
10/07/2024	-1,41%	-0,34	23,70	23,75	23,60	23,75	24K	7
09/07/2024	-0,66%	-0,16	24,04	24,00	24,00	24,16	5K	7
08/07/2024	-2,42%	-0,60	24,20	24,58	24,00	24,62	103K	19
05/07/2024	-3,88%	-1,00	24,80	25,80	24,80	25,80	20K	10
04/07/2024	-0,69%	-0,18	25,80	27,00	24,75	27,00	48K	18
03/07/2024	0,31%	0,08	25,98	25,62	25,47	25,98	6K	5
02/07/2024	1,81%	0,46	25,90	25,61	25,61	26,07	11K	7
01/07/2024	1,15%	0,29	25,44	25,44	25,20	25,44	11K	9
28/06/2024	2,49%	0,61	25,15	25,38	25,15	25,44	13K	9
27/06/2024	1,49%	0,36	24,54	24,18	24,18	24,58	67K	10
26/06/2024	3,33%	0,78	24,18	24,00	23,96	24,18	22K	6
25/06/2024	-1,02%	-0,24	23,40	23,64	23,22	23,64	26K	7
24/06/2024	-1,01%	-0,24	23,64	23,88	23,42	23,88	33K	9
21/06/2024	5,01%	1,14	23,88	23,56	23,40	23,88	13K	8
20/06/2024	-0,35%	-0,08	22,74	22,60	22,60	22,74	28K	4
19/06/2024	0,44%	0,10	22,82	22,70	22,60	22,82	3K	3
18/06/2024	-0,18%	-0,04	22,72	23,04	22,72	23,06	25K	23
17/06/2024	1,07%	0,24	22,76	22,52	22,52	22,90	5K	5
14/06/2024	-1,23%	-0,28	22,52	22,80	22,50	22,80	61K	16
13/06/2024	-1,30%	-0,30	22,80	22,88	22,74	22,88	16K	9
12/06/2024	0,96%	0,22	23,10	24,00	23,10	24,00	82K	7
11/06/2024	0,18%	0,04	22,88	23,11	22,88	23,11	3K	3
10/06/2024	-1,13%	-0,26	22,84	22,96	22,66	23,02	30K	13
07/06/2024	0,52%	0,12	23,10	22,98	22,88	23,10	70K	20
06/06/2024	0,00%	0,00	22,98	23,52	22,98	23,52	16K	5
05/06/2024	-0,95%	-0,22	22,98	23,15	22,98	23,15	16K	2
04/06/2024	-1,86%	-0,44	23,20	23,56	23,20	23,56	235K	14
03/06/2024	0,00%	0,00	23,64	23,58	23,48	23,86	245K	23
31/05/2024	6,10%	1,36	23,64	23,15	23,15	23,68	49K	13
29/05/2024	0,77%	0,17	22,28	22,20	22,12	22,28	46K	9
28/05/2024	-1,78%	-0,40	22,11	22,13	21,99	22,13	107K	11
27/05/2024	1,76%	0,39	22,51	22,37	22,37	22,51	12K	7
24/05/2024	0,82%	0,18	22,12	22,42	21,90	22,93	31K	15
23/05/2024	-1,44%	-0,32	21,94	23,15	21,80	23,15	84K	12
22/05/2024	-0,89%	-0,20	22,26	22,58	22,23	22,58	25K	10
21/05/2024	-1,40%	-0,32	22,46	22,78	22,46	23,07	119K	24
20/05/2024	0,53%	0,12	22,78	22,68	22,50	22,78	8K	5
17/05/2024	-1,39%	-0,32	22,66	23,56	22,64	23,56	31K	10
16/05/2024	1,68%	0,38	22,98	22,58	22,58	23,06	237K	15
15/05/2024	-1,31%	-0,30	22,60	22,90	22,48	22,93	50K	15
14/05/2024	-0,17%	-0,04	22,90	23,22	22,74	23,32	33K	12
13/05/2024	0,70%	0,16	22,94	22,84	22,84	23,18	266K	27
10/05/2024	-	-	22,78	22,48	22,48	22,78	53K	11

Date,Open,High,Low,Close,Volume
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
22-Jul-24,26.30,26.30,25.70,25.99,17873
19-Jul-24,26.46,26.49,26.46,26.49,2437
18-Jul-24,26.50,27.24,26.50,26.63,8606
17-Jul-24,26.07,26.76,26.07,26.67,49319
16-Jul-24,25.68,25.86,25.65,25.86,20822
15-Jul-24,25.80,25.80,25.38,25.77,20388
12-Jul-24,25.06,25.10,25.00,25.00,18277
11-Jul-24,24.84,24.84,24.30,24.56,25782
10-Jul-24,23.75,23.75,23.60,23.70,24297
09-Jul-24,24.00,24.16,24.00,24.04,5288
08-Jul-24,24.58,24.62,24.00,24.20,103050
05-Jul-24,25.80,25.80,24.80,24.80,19623
04-Jul-24,27.00,27.00,24.75,25.80,47536
03-Jul-24,25.62,25.98,25.47,25.98,5703
02-Jul-24,25.61,26.07,25.61,25.90,11361
01-Jul-24,25.44,25.44,25.20,25.44,11483
28-Jun-24,25.38,25.44,25.15,25.15,13122
27-Jun-24,24.18,24.58,24.18,24.54,67134
26-Jun-24,24.00,24.18,23.96,24.18,21818
25-Jun-24,23.64,23.64,23.22,23.40,25531
24-Jun-24,23.88,23.88,23.42,23.64,32512
21-Jun-24,23.56,23.88,23.40,23.88,13004
20-Jun-24,22.60,22.74,22.60,22.74,27500
19-Jun-24,22.70,22.82,22.60,22.82,3417
18-Jun-24,23.04,23.06,22.72,22.72,25090
17-Jun-24,22.52,22.90,22.52,22.76,5000
14-Jun-24,22.80,22.80,22.50,22.52,61349
13-Jun-24,22.88,22.88,22.74,22.80,15755
12-Jun-24,24.00,24.00,23.10,23.10,81702
11-Jun-24,23.11,23.11,22.88,22.88,2746
10-Jun-24,22.96,23.02,22.66,22.84,29905
07-Jun-24,22.98,23.10,22.88,23.10,69848
06-Jun-24,23.52,23.52,22.98,22.98,15911
05-Jun-24,23.15,23.15,22.98,22.98,16120
04-Jun-24,23.56,23.56,23.20,23.20,234885
03-Jun-24,23.58,23.86,23.48,23.64,245127
31-May-24,23.15,23.68,23.15,23.64,49324
29-May-24,22.20,22.28,22.12,22.28,45971
28-May-24,22.13,22.13,21.99,22.11,106599
27-May-24,22.37,22.51,22.37,22.51,11932
24-May-24,22.42,22.93,21.90,22.12,30507
23-May-24,23.15,23.15,21.80,21.94,84292
22-May-24,22.58,22.58,22.23,22.26,24663
21-May-24,22.78,23.07,22.46,22.46,119134
20-May-24,22.68,22.78,22.50,22.78,7986
17-May-24,23.56,23.56,22.64,22.66,31144
16-May-24,22.58,23.06,22.58,22.98,236571
15-May-24,22.90,22.93,22.48,22.60,50108
14-May-24,23.22,23.32,22.74,22.90,32572
13-May-24,22.84,23.18,22.84,22.94,265931
10-May-24,22.48,22.78,22.48,22.78,53148

*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