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
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	3,10%	0,62	20,62	20,86	20,26	20,86	19K	8
28/11/2025	2,25%	0,44	20,00	20,35	20,00	20,86	47K	31
27/11/2025	-4,54%	-0,93	19,56	20,81	19,48	20,86	20K	41
26/11/2025	-1,77%	-0,37	20,49	20,86	20,49	20,86	21K	15
25/11/2025	0,58%	0,12	20,86	20,87	20,82	21,20	7K	8
24/11/2025	-1,80%	-0,38	20,74	21,12	20,74	21,12	8K	5
21/11/2025	4,97%	1,00	21,12	20,34	20,34	21,12	4K	2
19/11/2025	-2,14%	-0,44	20,12	20,56	20,00	20,56	32K	12
18/11/2025	-0,68%	-0,14	20,56	20,80	20,56	20,80	125K	13
17/11/2025	-0,29%	-0,06	20,70	21,10	20,70	21,18	77K	11
14/11/2025	-1,14%	-0,24	20,76	21,00	20,36	21,00	64K	165
13/11/2025	-1,96%	-0,42	21,00	21,96	21,00	21,96	58K	477
12/11/2025	0,37%	0,08	21,42	21,60	21,40	21,74	45K	6
11/11/2025	-1,43%	-0,31	21,34	21,70	21,22	21,70	145K	16
10/11/2025	-3,18%	-0,71	21,65	22,77	21,65	22,77	15K	12
07/11/2025	-0,45%	-0,10	22,36	22,40	22,00	22,75	16K	12
06/11/2025	-3,11%	-0,72	22,46	24,00	22,46	24,00	17K	8
05/11/2025	0,87%	0,20	23,18	24,13	23,10	24,13	4K	7
04/11/2025	0,52%	0,12	22,98	23,08	22,70	23,12	68K	30
03/11/2025	-4,27%	-1,02	22,86	24,02	22,22	24,02	400K	31
31/10/2025	-1,57%	-0,38	23,88	22,81	21,70	23,90	130K	16
30/10/2025	-3,65%	-0,92	24,26	23,50	23,06	25,15	12K	14
29/10/2025	0,00%	0,00	25,18	25,18	25,18	25,18	3K	1
28/10/2025	-0,43%	-0,11	25,18	25,40	25,18	25,40	29K	3
27/10/2025	-0,35%	-0,09	25,29	25,59	25,23	25,59	34K	11
24/10/2025	0,12%	0,03	25,38	25,47	25,35	25,47	8K	5
23/10/2025	0,00%	0,00	25,35	25,44	25,35	25,45	17K	8
22/10/2025	-3,43%	-0,90	25,35	25,35	25,35	25,81	9K	12
21/10/2025	1,16%	0,30	26,25	26,40	26,23	26,40	35K	6
20/10/2025	-1,44%	-0,38	25,95	25,92	25,92	26,01	2K	3
17/10/2025	-1,27%	-0,34	26,33	27,09	26,33	27,09	7K	9
16/10/2025	-4,20%	-1,17	26,67	27,85	26,58	27,85	37K	145
15/10/2025	-1,28%	-0,36	27,84	27,81	27,81	27,84	501	2
14/10/2025	2,29%	0,63	28,20	28,02	28,02	28,20	12K	3
13/10/2025	-0,22%	-0,06	27,57	29,20	27,45	29,20	13K	13
10/10/2025	-0,11%	-0,03	27,63	27,97	27,50	27,97	27K	6
09/10/2025	-2,12%	-0,60	27,66	28,26	27,65	28,26	20K	8
08/10/2025	-1,84%	-0,53	28,26	29,08	28,11	29,08	372K	49
07/10/2025	-0,38%	-0,11	28,79	28,90	28,71	28,95	20K	10
06/10/2025	0,87%	0,25	28,90	28,65	28,35	28,90	144K	12
03/10/2025	1,49%	0,42	28,65	28,52	28,00	28,66	56K	13
02/10/2025	1,29%	0,36	28,23	28,35	28,11	28,35	45K	17
01/10/2025	-3,13%	-0,90	27,87	28,55	27,87	28,55	22K	10
30/09/2025	1,80%	0,51	28,77	28,15	28,15	28,77	23K	5
29/09/2025	0,43%	0,12	28,26	28,38	28,14	28,38	45K	4
26/09/2025	1,52%	0,42	28,14	27,72	27,72	28,38	178K	63
25/09/2025	1,87%	0,51	27,72	27,45	26,82	27,72	80K	9
24/09/2025	-2,68%	-0,75	27,21	27,15	26,94	27,21	8K	5
23/09/2025	3,10%	0,84	27,96	27,55	27,55	27,98	18K	4
22/09/2025	0,44%	0,12	27,12	26,76	26,73	27,12	42K	5
19/09/2025	0,78%	0,21	27,00	27,39	26,79	27,39	24K	7
18/09/2025	-3,67%	-1,02	26,79	27,00	26,79	27,05	19K	6
17/09/2025	5,46%	1,44	27,81	27,66	27,66	27,90	16K	12
16/09/2025	-1,24%	-0,33	26,37	26,70	26,37	26,73	19K	12
15/09/2025	-1,48%	-0,40	26,70	27,10	26,70	27,10	24K	6
12/09/2025	-0,51%	-0,14	27,10	27,24	27,10	27,33	10K	4
11/09/2025	0,00%	0,00	27,24	27,24	27,03	27,24	72K	13
10/09/2025	-0,55%	-0,15	27,24	28,17	27,24	28,17	66K	10
09/09/2025	0,77%	0,21	27,39	27,46	27,18	27,46	19K	5
08/09/2025	0,33%	0,09	27,18	26,64	26,22	27,51	35K	12
05/09/2025	0,11%	0,03	27,09	26,96	26,91	27,27	39K	13
04/09/2025	-1,20%	-0,33	27,06	27,78	26,73	27,89	89K	18
03/09/2025	-0,65%	-0,18	27,39	27,75	27,06	27,75	31K	19
02/09/2025	-1,18%	-0,33	27,57	27,65	27,57	27,65	42K	10
01/09/2025	0,98%	0,27	27,90	27,63	27,63	28,00	13K	20
29/08/2025	-3,46%	-0,99	27,63	27,56	27,42	27,63	28K	12
28/08/2025	2,58%	0,72	28,62	28,59	28,59	28,62	5K	2
27/08/2025	0,43%	0,12	27,90	27,78	27,78	27,99	37K	6
26/08/2025	-2,11%	-0,60	27,78	28,17	27,60	28,17	33K	7
25/08/2025	-1,56%	-0,45	28,38	29,12	28,26	29,12	19K	8
22/08/2025	2,34%	0,66	28,83	28,56	28,56	29,21	6K	3
21/08/2025	0,00%	0,00	28,17	28,17	27,69	28,23	21K	11
20/08/2025	0,00%	0,00	28,17	28,29	28,08	28,29	2K	6
19/08/2025	0,86%	0,24	28,17	28,00	27,88	28,29	156K	12
18/08/2025	0,98%	0,27	27,93	27,66	27,45	28,08	51K	362
15/08/2025	1,65%	0,45	27,66	27,21	27,21	27,66	6K	9
14/08/2025	-1,31%	-0,36	27,21	28,00	26,97	28,00	31K	13
13/08/2025	2,57%	0,69	27,57	27,42	27,27	27,81	49K	5
12/08/2025	0,45%	0,12	26,88	27,00	26,76	27,24	4K	6
11/08/2025	1,02%	0,27	26,76	27,12	26,40	27,12	22K	11
08/08/2025	-1,34%	-0,36	26,49	27,06	26,49	27,06	35K	36
07/08/2025	-1,32%	-0,36	26,85	27,21	26,79	27,21	35K	12
06/08/2025	-1,20%	-0,33	27,21	27,54	27,03	27,69	6K	8
05/08/2025	0,77%	0,21	27,54	28,05	27,54	28,05	17K	5
04/08/2025	-2,46%	-0,69	27,33	27,81	27,33	27,81	30K	14
01/08/2025	-2,20%	-0,63	28,02	28,65	27,80	28,65	119K	23
31/07/2025	-3,73%	-1,11	28,65	29,76	28,50	29,76	23K	31
30/07/2025	-0,30%	-0,09	29,76	29,85	29,73	29,85	6K	4
29/07/2025	-8,15%	-2,65	29,85	32,50	29,77	32,50	11K	14
28/07/2025	-	-	32,50	32,50	32,50	32,50	1K	3

Date,Open,High,Low,Close,Volume
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
28-Nov-25,20.35,20.86,20.00,20.00,46618
27-Nov-25,20.81,20.86,19.48,19.56,19563
26-Nov-25,20.86,20.86,20.49,20.49,21493
25-Nov-25,20.87,21.20,20.82,20.86,6986
24-Nov-25,21.12,21.12,20.74,20.74,7837
21-Nov-25,20.34,21.12,20.34,21.12,3830
19-Nov-25,20.56,20.56,20.00,20.12,32307
18-Nov-25,20.80,20.80,20.56,20.56,125190
17-Nov-25,21.10,21.18,20.70,20.70,77102
14-Nov-25,21.00,21.00,20.36,20.76,64265
13-Nov-25,21.96,21.96,21.00,21.00,58452
12-Nov-25,21.60,21.74,21.40,21.42,45084
11-Nov-25,21.70,21.70,21.22,21.34,145352
10-Nov-25,22.77,22.77,21.65,21.65,14662
07-Nov-25,22.40,22.75,22.00,22.36,15695
06-Nov-25,24.00,24.00,22.46,22.46,17273
05-Nov-25,24.13,24.13,23.10,23.18,4073
04-Nov-25,23.08,23.12,22.70,22.98,68040
03-Nov-25,24.02,24.02,22.22,22.86,399850
31-Oct-25,22.81,23.90,21.70,23.88,130166
30-Oct-25,23.50,25.15,23.06,24.26,12354
29-Oct-25,25.18,25.18,25.18,25.18,2518
28-Oct-25,25.40,25.40,25.18,25.18,29174
27-Oct-25,25.59,25.59,25.23,25.29,34497
24-Oct-25,25.47,25.47,25.35,25.38,7866
23-Oct-25,25.44,25.45,25.35,25.35,16599
22-Oct-25,25.35,25.81,25.35,25.35,8892
21-Oct-25,26.40,26.40,26.23,26.25,35403
20-Oct-25,25.92,26.01,25.92,25.95,1894
17-Oct-25,27.09,27.09,26.33,26.33,6711
16-Oct-25,27.85,27.85,26.58,26.67,37416
15-Oct-25,27.81,27.84,27.81,27.84,501
14-Oct-25,28.02,28.20,28.02,28.20,11831
13-Oct-25,29.20,29.20,27.45,27.57,13489
10-Oct-25,27.97,27.97,27.50,27.63,26742
09-Oct-25,28.26,28.26,27.65,27.66,19851
08-Oct-25,29.08,29.08,28.11,28.26,371820
07-Oct-25,28.90,28.95,28.71,28.79,19674
06-Oct-25,28.65,28.90,28.35,28.90,144068
03-Oct-25,28.52,28.66,28.00,28.65,55518
02-Oct-25,28.35,28.35,28.11,28.23,44873
01-Oct-25,28.55,28.55,27.87,27.87,22402
30-Sep-25,28.15,28.77,28.15,28.77,22846
29-Sep-25,28.38,28.38,28.14,28.26,45403
26-Sep-25,27.72,28.38,27.72,28.14,177721
25-Sep-25,27.45,27.72,26.82,27.72,79834
24-Sep-25,27.15,27.21,26.94,27.21,8093
23-Sep-25,27.55,27.98,27.55,27.96,17937
22-Sep-25,26.76,27.12,26.73,27.12,41898
19-Sep-25,27.39,27.39,26.79,27.00,24149
18-Sep-25,27.00,27.05,26.79,26.79,19363
17-Sep-25,27.66,27.90,27.66,27.81,16126
16-Sep-25,26.70,26.73,26.37,26.37,18964
15-Sep-25,27.10,27.10,26.70,26.70,24037
12-Sep-25,27.24,27.33,27.10,27.10,10296
11-Sep-25,27.24,27.24,27.03,27.24,71917
10-Sep-25,28.17,28.17,27.24,27.24,65866
09-Sep-25,27.46,27.46,27.18,27.39,18501
08-Sep-25,26.64,27.51,26.22,27.18,35158
05-Sep-25,26.96,27.27,26.91,27.09,38572
04-Sep-25,27.78,27.89,26.73,27.06,88802
03-Sep-25,27.75,27.75,27.06,27.39,30942
02-Sep-25,27.65,27.65,27.57,27.57,41788
01-Sep-25,27.63,28.00,27.63,27.90,12766
29-Aug-25,27.56,27.63,27.42,27.63,28466
28-Aug-25,28.59,28.62,28.59,28.62,5437
27-Aug-25,27.78,27.99,27.78,27.90,37425
26-Aug-25,28.17,28.17,27.60,27.78,33353
25-Aug-25,29.12,29.12,28.26,28.38,19351
22-Aug-25,28.56,29.21,28.56,28.83,5871
21-Aug-25,28.17,28.23,27.69,28.17,20631
20-Aug-25,28.29,28.29,28.08,28.17,1660
19-Aug-25,28.00,28.29,27.88,28.17,156034
18-Aug-25,27.66,28.08,27.45,27.93,50589
15-Aug-25,27.21,27.66,27.21,27.66,5511
14-Aug-25,28.00,28.00,26.97,27.21,30653
13-Aug-25,27.42,27.81,27.27,27.57,48775
12-Aug-25,27.00,27.24,26.76,26.88,4325
11-Aug-25,27.12,27.12,26.40,26.76,21747
08-Aug-25,27.06,27.06,26.49,26.49,34705
07-Aug-25,27.21,27.21,26.79,26.85,34886
06-Aug-25,27.54,27.69,27.03,27.21,6160
05-Aug-25,28.05,28.05,27.54,27.54,16573
04-Aug-25,27.81,27.81,27.33,27.33,30459
01-Aug-25,28.65,28.65,27.80,28.02,118868
31-Jul-25,29.76,29.76,28.50,28.65,23415
30-Jul-25,29.85,29.85,29.73,29.76,5958
29-Jul-25,32.50,32.50,29.77,29.85,11028
28-Jul-25,32.50,32.50,32.50,32.50,1235

*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