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
23/04/2024	0,32%	0,07	21,66	23,08	21,66	23,08	34K	17
22/04/2024	-0,32%	-0,07	21,59	21,54	21,48	21,72	37K	9
19/04/2024	1,21%	0,26	21,66	21,40	21,40	21,66	5K	5
18/04/2024	0,94%	0,20	21,40	21,25	21,25	21,56	71K	10
17/04/2024	-0,28%	-0,06	21,20	21,30	21,08	21,30	43K	21
16/04/2024	2,61%	0,54	21,26	21,08	21,08	21,54	42K	4
15/04/2024	-1,10%	-0,23	20,72	21,46	20,72	21,46	66K	7
12/04/2024	-1,64%	-0,35	20,95	21,15	20,95	21,30	15K	13
11/04/2024	1,24%	0,26	21,30	21,80	21,12	21,80	42K	9
10/04/2024	-3,44%	-0,75	21,04	21,40	20,96	21,40	48K	17
09/04/2024	-1,49%	-0,33	21,79	21,92	21,79	22,08	17K	12

08/04/2024	1,47%	0,32	22,12	21,80	21,60	22,12	33K	7
05/04/2024	-1,58%	-0,35	21,80	22,15	21,59	22,15	23K	21
04/04/2024	-1,47%	-0,33	22,15	22,48	22,12	22,74	143K	38
03/04/2024	-1,92%	-0,44	22,48	22,91	22,48	22,91	14K	8
02/04/2024	-2,30%	-0,54	22,92	23,24	22,92	23,24	23K	13
01/04/2024	-1,96%	-0,47	23,46	23,66	23,46	23,66	2K	3
28/03/2024	1,31%	0,31	23,93	23,68	23,54	23,94	160K	17
27/03/2024	1,81%	0,42	23,62	23,42	23,40	23,62	42K	12
26/03/2024	-1,28%	-0,30	23,20	23,28	23,10	23,28	13K	11
25/03/2024	-0,09%	-0,02	23,50	24,00	23,48	24,00	21K	8
22/03/2024	-0,25%	-0,06	23,52	24,04	23,50	24,04	60K	11
21/03/2024	-0,34%	-0,08	23,58	23,75	23,48	23,82	80K	16
20/03/2024	-2,71%	-0,66	23,66	24,16	23,66	24,16	9K	11
19/03/2024	-0,65%	-0,16	24,32	24,22	24,20	24,32	56K	7
18/03/2024	1,83%	0,44	24,48	24,04	24,04	24,58	9K	8
15/03/2024	-1,23%	-0,30	24,04	24,32	24,04	24,32	35K	9
14/03/2024	0,00%	0,00	24,34	24,20	24,10	24,34	47K	11
13/03/2024	0,58%	0,14	24,34	24,56	24,34	24,56	2K	3
12/03/2024	-1,79%	-0,44	24,20	24,58	24,14	24,58	27K	8
11/03/2024	4,32%	1,02	24,64	24,00	23,75	24,68	44K	23
08/03/2024	1,16%	0,27	23,62	26,58	23,53	26,58	117K	26
07/03/2024	0,99%	0,23	23,35	23,46	23,35	23,50	10K	4
06/03/2024	-3,34%	-0,80	23,12	23,90	22,88	23,90	80K	47
05/03/2024	0,93%	0,22	23,92	23,62	23,50	24,16	26K	52
04/03/2024	-5,95%	-1,50	23,70	26,20	23,70	26,20	5K	13
01/03/2024	1,00%	0,25	25,20	26,34	24,86	26,34	8K	7
29/02/2024	0,69%	0,17	24,95	24,95	24,95	24,95	1K	1
28/02/2024	-0,60%	-0,15	24,78	24,67	24,65	24,90	97K	8
27/02/2024	-2,24%	-0,57	24,93	25,50	24,81	25,50	145K	20
26/02/2024	-1,96%	-0,51	25,50	28,00	25,06	28,00	65K	26
23/02/2024	3,30%	0,83	26,01	26,67	25,44	26,67	27K	12
22/02/2024	2,36%	0,58	25,18	25,00	24,42	25,18	19K	7
21/02/2024	-3,76%	-0,96	24,60	25,02	24,40	25,02	6K	11
19/02/2024	1,83%	0,46	25,56	25,50	25,50	25,56	816	6
15/02/2024	1,62%	0,40	25,10	27,99	25,10	27,99	1K	3
14/02/2024	-0,72%	-0,18	24,70	24,82	24,70	24,82	1K	2
09/02/2024	-1,74%	-0,44	24,88	24,94	24,88	25,04	12K	4
07/02/2024	-2,35%	-0,61	25,32	26,00	25,15	26,00	8K	4
06/02/2024	-16,35%	-5,07	25,93	26,47	25,93	26,47	42K	4
05/02/2024	-1,12%	-0,35	31,00	31,00	31,00	31,00	31	1
17/01/2024	-4,57%	-1,50	31,35	31,47	31,35	31,47	1K	2
04/01/2024	0,00%	0,00	32,85	32,85	32,85	32,85	65	2
03/01/2024	1,08%	0,35	32,85	32,85	32,85	32,85	131	1
28/12/2023	1,53%	0,49	32,50	32,50	32,50	32,50	32	1
15/12/2023	2,79%	0,87	32,01	32,01	32,01	32,01	1K	1
08/12/2023	-0,42%	-0,13	31,14	31,14	31,14	31,14	1K	1
05/12/2023	-8,57%	-2,93	31,27	32,00	31,27	32,00	157	2
22/11/2023	0,59%	0,20	34,20	34,47	34,20	34,47	1K	2
17/11/2023	1,64%	0,55	34,00	34,00	34,00	34,00	2M	2
13/11/2023	-0,56%	-0,19	33,45	33,51	33,45	33,51	63K	2
10/11/2023	0,12%	0,04	33,64	33,87	33,64	33,87	937K	2
09/11/2023	-2,18%	-0,75	33,60	33,60	33,60	33,60	47K	1
07/11/2023	-0,20%	-0,07	34,35	34,35	34,35	34,35	3M	1
06/11/2023	2,44%	0,82	34,42	34,33	34,33	34,42	10M	2
30/10/2023	5,00%	1,60	33,60	33,60	33,60	33,60	1K	1
27/10/2023	-15,61%	-5,92	32,00	32,07	32,00	32,07	3M	2
23/10/2023	-2,77%	-1,08	37,92	38,34	37,92	38,34	4K	4
13/10/2023	0,41%	0,16	39,00	39,00	39,00	39,00	39	1
11/10/2023	-1,12%	-0,44	38,84	38,84	38,84	38,84	77	2
06/10/2023	2,72%	1,04	39,28	39,28	39,28	39,28	39	1
04/10/2023	0,95%	0,36	38,24	38,34	38,10	38,34	3K	5
25/09/2023	-0,84%	-0,32	37,88	37,96	37,88	37,96	1K	2
22/09/2023	2,69%	1,00	38,20	38,20	38,20	38,20	2K	1
19/09/2023	-1,06%	-0,40	37,20	37,20	37,20	37,20	1K	1
14/09/2023	-0,53%	-0,20	37,60	37,60	37,60	37,60	37	1
13/09/2023	0,75%	0,28	37,80	37,80	37,80	37,80	1K	1
06/09/2023	-3,00%	-1,16	37,52	37,52	37,52	37,52	1K	1
31/08/2023	2,79%	1,05	38,68	38,68	38,68	38,68	38	1
07/08/2023	2,14%	0,79	37,63	37,63	37,63	37,63	331K	1
03/08/2023	0,00%	0,00	36,84	36,84	36,84	36,84	36	1
02/08/2023	12,66%	4,14	36,84	36,84	36,84	36,84	37K	1
06/07/2023	1,49%	0,48	32,70	32,70	32,70	32,70	32	1
03/07/2023	4,92%	1,51	32,22	32,23	32,22	32,23	358K	2
23/06/2023	0,00%	0,00	30,71	30,71	30,71	30,71	30	1
20/06/2023	-0,03%	-0,01	30,71	30,71	30,71	30,71	30	1
15/06/2023	0,89%	0,27	30,72	30,72	30,72	30,72	117K	2
14/06/2023	-0,10%	-0,03	30,45	30,75	30,45	30,75	1M	2
12/06/2023	2,11%	0,63	30,48	30,48	30,48	30,48	69K	1
09/06/2023	-2,58%	-0,79	29,85	30,00	29,85	30,00	1M	3
02/06/2023	-5,61%	-1,82	30,64	30,64	30,64	30,64	21K	1
22/05/2023	0,81%	0,26	32,46	32,46	32,46	32,46	32	1
19/05/2023	2,22%	0,70	32,20	32,20	32,20	32,20	57K	1
12/05/2023	-0,76%	-0,24	31,50	31,38	31,38	31,50	203K	2
14/04/2023	-3,38%	-1,11	31,74	31,74	31,74	31,74	61K	1
13/04/2023	-5,36%	-1,86	32,85	32,85	32,85	32,85	32	1
27/03/2023	-1,45%	-0,51	34,71	34,69	34,69	34,71	710K	10
21/03/2023	0,17%	0,06	35,22	35,22	35,22	35,22	2K	1
17/03/2023	1,21%	0,42	35,16	35,10	35,10	35,16	8K	2
16/03/2023	4,42%	1,47	34,74	34,74	34,74	34,74	34	1
13/03/2023	-0,30%	-0,10	33,27	33,11	33,00	33,27	694	3
10/03/2023	-9,71%	-3,59	33,37	33,37	33,37	33,37	33	1
07/03/2023	-1,86%	-0,70	36,96	36,96	36,96	36,96	36	1
06/03/2023	-5,59%	-2,23	37,66	37,72	37,66	37,82	115K	14
22/02/2023	0,00%	0,00	39,89	39,89	39,89	39,89	39	1
17/02/2023	-4,41%	-1,84	39,89	39,89	39,89	39,89	654K	1
16/02/2023	6,67%	2,61	41,73	41,73	41,73	41,73	41	1
27/01/2023	2,41%	0,92	39,12	39,12	39,12	39,12	446K	1
25/01/2023	-2,18%	-0,85	38,20	38,30	38,20	38,30	153	4
20/01/2023	1,48%	0,57	39,05	38,49	38,49	39,05	9K	6
12/01/2023	0,00%	0,00	38,48	38,48	38,48	38,48	76	1
09/12/2022	-2,26%	-0,89	38,48	38,48	38,48	38,48	434K	5
05/12/2022	-83,79%	-203,51	39,37	39,37	39,37	39,37	2M	2
11/11/2022	-4,37%	-11,11	242,88	242,88	242,88	242,88	887K	2
12/09/2022	-4,79%	-12,77	253,99	253,99	253,99	253,99	610K	1
01/09/2022	-0,48%	-1,30	266,76	266,76	266,76	266,76	266	1
31/08/2022	2,13%	5,59	268,06	268,06	268,06	268,06	2K	1
29/08/2022	-1,91%	-5,12	262,47	262,47	262,47	262,47	1K	1
26/08/2022	-3,03%	-8,35	267,59	267,51	267,51	267,59	169K	4
25/08/2022	-18,41%	-62,27	275,94	274,01	274,01	276,97	9K	5
22/07/2022	26,06%	69,91	338,21	338,21	338,21	338,21	690K	2
17/06/2022	-10,03%	-29,91	268,30	268,30	268,30	268,30	148K	1
09/06/2022	-1,39%	-4,19	298,21	298,72	298,21	298,72	209K	3
08/06/2022	3,86%	11,24	302,40	301,15	301,15	302,40	241K	3
02/06/2022	-1,70%	-5,04	291,16	289,87	289,87	291,16	1K	2
26/05/2022	3,03%	8,71	296,20	296,20	296,20	296,20	809K	1
24/05/2022	-1,49%	-4,36	287,49	287,10	287,10	287,49	414K	2
12/05/2022	2,77%	7,86	291,85	291,85	291,85	291,85	1K	1
02/05/2022	1,47%	4,12	283,99	283,99	283,99	283,99	567	1
29/04/2022	-9,63%	-29,83	279,87	277,53	277,53	279,87	376K	2
27/04/2022	-1,83%	-5,78	309,70	309,70	309,70	309,70	309	1
20/04/2022	-2,65%	-8,59	315,48	315,79	315,48	315,79	252K	2
07/04/2022	-1,23%	-4,05	324,07	324,07	324,07	324,07	162K	3
06/04/2022	-	-	328,12	328,12	328,12	328,12	33K	1

Date,Open,High,Low,Close,Volume
23-Apr-24,23.08,23.08,21.66,21.66,34000
22-Apr-24,21.54,21.72,21.48,21.59,37063
19-Apr-24,21.40,21.66,21.40,21.66,5467
18-Apr-24,21.25,21.56,21.25,21.40,71130
17-Apr-24,21.30,21.30,21.08,21.20,43453
16-Apr-24,21.08,21.54,21.08,21.26,42056
15-Apr-24,21.46,21.46,20.72,20.72,66078
12-Apr-24,21.15,21.30,20.95,20.95,15120
11-Apr-24,21.80,21.80,21.12,21.30,41677
10-Apr-24,21.40,21.40,20.96,21.04,48015
09-Apr-24,21.92,22.08,21.79,21.79,16869
08-Apr-24,21.80,22.12,21.60,22.12,32618
05-Apr-24,22.15,22.15,21.59,21.80,23319
04-Apr-24,22.48,22.74,22.12,22.15,142988
03-Apr-24,22.91,22.91,22.48,22.48,13694
02-Apr-24,23.24,23.24,22.92,22.92,22680
01-Apr-24,23.66,23.66,23.46,23.46,2116
28-Mar-24,23.68,23.94,23.54,23.93,159949
27-Mar-24,23.42,23.62,23.40,23.62,41749
26-Mar-24,23.28,23.28,23.10,23.20,12877
25-Mar-24,24.00,24.00,23.48,23.50,21279
22-Mar-24,24.04,24.04,23.50,23.52,59503
21-Mar-24,23.75,23.82,23.48,23.58,80016
20-Mar-24,24.16,24.16,23.66,23.66,8904
19-Mar-24,24.22,24.32,24.20,24.32,55979
18-Mar-24,24.04,24.58,24.04,24.48,9245
15-Mar-24,24.32,24.32,24.04,24.04,34975
14-Mar-24,24.20,24.34,24.10,24.34,47080
13-Mar-24,24.56,24.56,24.34,24.34,2155
12-Mar-24,24.58,24.58,24.14,24.20,27042
11-Mar-24,24.00,24.68,23.75,24.64,44036
08-Mar-24,26.58,26.58,23.53,23.62,116830
07-Mar-24,23.46,23.50,23.35,23.35,10378
06-Mar-24,23.90,23.90,22.88,23.12,79609
05-Mar-24,23.62,24.16,23.50,23.92,26401
04-Mar-24,26.20,26.20,23.70,23.70,5023
01-Mar-24,26.34,26.34,24.86,25.20,8424
29-Feb-24,24.95,24.95,24.95,24.95,1497
28-Feb-24,24.67,24.90,24.65,24.78,96636
27-Feb-24,25.50,25.50,24.81,24.93,145061
26-Feb-24,28.00,28.00,25.06,25.50,64694
23-Feb-24,26.67,26.67,25.44,26.01,27485
22-Feb-24,25.00,25.18,24.42,25.18,18798
21-Feb-24,25.02,25.02,24.40,24.60,5810
19-Feb-24,25.50,25.56,25.50,25.56,816
15-Feb-24,27.99,27.99,25.10,25.10,1061
14-Feb-24,24.82,24.82,24.70,24.70,1414
09-Feb-24,24.94,25.04,24.88,24.88,12175
07-Feb-24,26.00,26.00,25.15,25.32,7959
06-Feb-24,26.47,26.47,25.93,25.93,42217
05-Feb-24,31.00,31.00,31.00,31.00,31
17-Jan-24,31.47,31.47,31.35,31.35,1442
04-Jan-24,32.85,32.85,32.85,32.85,65
03-Jan-24,32.85,32.85,32.85,32.85,131
28-Dec-23,32.50,32.50,32.50,32.50,32
15-Dec-23,32.01,32.01,32.01,32.01,1184
08-Dec-23,31.14,31.14,31.14,31.14,1214
05-Dec-23,32.00,32.00,31.27,31.27,157
22-Nov-23,34.47,34.47,34.20,34.20,1309
17-Nov-23,34.00,34.00,34.00,34.00,1727370
13-Nov-23,33.51,33.51,33.45,33.45,62769
10-Nov-23,33.87,33.87,33.64,33.64,936571
09-Nov-23,33.60,33.60,33.60,33.60,47040
07-Nov-23,34.35,34.35,34.35,34.35,3179676
06-Nov-23,34.33,34.42,34.33,34.42,9894500
30-Oct-23,33.60,33.60,33.60,33.60,1209
27-Oct-23,32.07,32.07,32.00,32.00,2995200
23-Oct-23,38.34,38.34,37.92,37.92,3660
13-Oct-23,39.00,39.00,39.00,39.00,39
11-Oct-23,38.84,38.84,38.84,38.84,77
06-Oct-23,39.28,39.28,39.28,39.28,39
04-Oct-23,38.34,38.34,38.10,38.24,3020
25-Sep-23,37.96,37.96,37.88,37.88,1136
22-Sep-23,38.20,38.20,38.20,38.20,1871
19-Sep-23,37.20,37.20,37.20,37.20,1339
14-Sep-23,37.60,37.60,37.60,37.60,37
13-Sep-23,37.80,37.80,37.80,37.80,1436
06-Sep-23,37.52,37.52,37.52,37.52,1200
31-Aug-23,38.68,38.68,38.68,38.68,38
07-Aug-23,37.63,37.63,37.63,37.63,331144
03-Aug-23,36.84,36.84,36.84,36.84,36
02-Aug-23,36.84,36.84,36.84,36.84,36840
06-Jul-23,32.70,32.70,32.70,32.70,32
03-Jul-23,32.23,32.23,32.22,32.22,358286
23-Jun-23,30.71,30.71,30.71,30.71,30
20-Jun-23,30.71,30.71,30.71,30.71,30
15-Jun-23,30.72,30.72,30.72,30.72,116674
14-Jun-23,30.75,30.75,30.45,30.45,1029974
12-Jun-23,30.48,30.48,30.48,30.48,68701
09-Jun-23,30.00,30.00,29.85,29.85,1035855
02-Jun-23,30.64,30.64,30.64,30.64,20835
22-May-23,32.46,32.46,32.46,32.46,32
19-May-23,32.20,32.20,32.20,32.20,57251
12-May-23,31.38,31.50,31.38,31.50,203174
14-Apr-23,31.74,31.74,31.74,31.74,61036
13-Apr-23,32.85,32.85,32.85,32.85,32
27-Mar-23,34.69,34.71,34.69,34.71,709802
21-Mar-23,35.22,35.22,35.22,35.22,1584
17-Mar-23,35.10,35.16,35.10,35.16,8248
16-Mar-23,34.74,34.74,34.74,34.74,34
13-Mar-23,33.11,33.27,33.00,33.27,694
10-Mar-23,33.37,33.37,33.37,33.37,33
07-Mar-23,36.96,36.96,36.96,36.96,36
06-Mar-23,37.72,37.82,37.66,37.66,114595
22-Feb-23,39.89,39.89,39.89,39.89,39
17-Feb-23,39.89,39.89,39.89,39.89,654196
16-Feb-23,41.73,41.73,41.73,41.73,41
27-Jan-23,39.12,39.12,39.12,39.12,445968
25-Jan-23,38.30,38.30,38.20,38.20,153
20-Jan-23,38.49,39.05,38.49,39.05,9149
12-Jan-23,38.48,38.48,38.48,38.48,76
09-Dec-22,38.48,38.48,38.48,38.48,433669
05-Dec-22,39.37,39.37,39.37,39.37,1895271
11-Nov-22,242.88,242.88,242.88,242.88,886512
12-Sep-22,253.99,253.99,253.99,253.99,609576
01-Sep-22,266.76,266.76,266.76,266.76,266
31-Aug-22,268.06,268.06,268.06,268.06,1876
29-Aug-22,262.47,262.47,262.47,262.47,1049
26-Aug-22,267.51,267.59,267.51,267.59,168565
25-Aug-22,274.01,276.97,274.01,275.94,9407
22-Jul-22,338.21,338.21,338.21,338.21,689948
17-Jun-22,268.30,268.30,268.30,268.30,147565
09-Jun-22,298.72,298.72,298.21,298.21,208849
08-Jun-22,301.15,302.40,301.15,302.40,240921
02-Jun-22,289.87,291.16,289.87,291.16,1160
26-May-22,296.20,296.20,296.20,296.20,809218
24-May-22,287.10,287.49,287.10,287.49,413697
12-May-22,291.85,291.85,291.85,291.85,1167
02-May-22,283.99,283.99,283.99,283.99,567
29-Apr-22,277.53,279.87,277.53,279.87,376422
27-Apr-22,309.70,309.70,309.70,309.70,309
20-Apr-22,315.79,315.79,315.48,315.48,252068
07-Apr-22,324.07,324.07,324.07,324.07,162035
06-Apr-22,328.12,328.12,328.12,328.12,32812

*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