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
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	0,00%	0,00	32,50	32,50	32,50	32,50	1K	3
25/07/2025	-22,69%	-9,54	32,50	33,57	32,50	33,57	36K	19
23/07/2025	0,86%	0,36	42,04	42,21	42,04	42,21	2K	2
22/07/2025	1,58%	0,65	41,68	41,68	41,68	41,68	2K	1
21/07/2025	1,26%	0,51	41,03	40,68	40,68	41,03	6K	3
18/07/2025	-1,27%	-0,52	40,52	41,04	40,52	41,04	243	2
17/07/2025	0,49%	0,20	41,04	40,92	40,48	41,04	3K	5
16/07/2025	-12,00%	-5,57	40,84	35,47	34,78	41,20	21K	44
14/07/2025	4,29%	1,91	46,41	46,41	46,41	46,41	46	1
11/07/2025	0,00%	0,00	44,50	44,50	44,50	44,50	133	1
10/07/2025	-1,37%	-0,62	44,50	44,50	44,50	44,50	8K	5
08/07/2025	0,94%	0,42	45,12	44,44	44,44	45,12	8K	3
07/07/2025	-2,83%	-1,30	44,70	46,00	44,70	46,00	28K	20
03/07/2025	0,22%	0,10	46,00	46,00	46,00	46,00	276	1
02/07/2025	-0,22%	-0,10	45,90	45,08	45,08	45,90	2K	3
01/07/2025	6,09%	2,64	46,00	46,00	46,00	46,00	2K	1
27/06/2025	2,36%	1,00	43,36	43,36	43,36	43,36	18K	1
26/06/2025	-3,99%	-1,76	42,36	42,36	42,36	42,36	52K	3
25/06/2025	4,75%	2,00	44,12	44,12	44,12	44,12	1K	1
23/06/2025	-0,19%	-0,08	42,12	42,12	42,12	42,12	42	1
20/06/2025	2,23%	0,92	42,20	41,80	41,80	42,52	11K	5
18/06/2025	0,39%	0,16	41,28	41,72	41,28	41,72	26K	2
17/06/2025	-0,77%	-0,32	41,12	41,12	41,12	41,12	4K	1
16/06/2025	-3,27%	-1,40	41,44	42,88	41,44	42,88	2K	3
13/06/2025	-1,56%	-0,68	42,84	42,84	42,84	42,84	16K	1
11/06/2025	-0,37%	-0,16	43,52	44,75	43,52	44,75	19K	3
09/06/2025	0,55%	0,24	43,68	43,68	43,68	43,68	16K	1
06/06/2025	0,00%	0,00	43,44	43,88	43,40	43,88	24K	25
05/06/2025	-1,45%	-0,64	43,44	44,08	43,44	44,08	25K	251
03/06/2025	-0,27%	-0,12	44,08	45,12	44,08	45,12	4K	2
02/06/2025	-0,54%	-0,24	44,20	43,76	43,76	44,20	10K	4
30/05/2025	-1,31%	-0,59	44,44	44,20	44,20	44,44	5K	2
29/05/2025	-2,43%	-1,12	45,03	45,03	45,03	45,03	360	1
28/05/2025	2,31%	1,04	46,15	48,15	46,15	48,15	2K	2
26/05/2025	-1,46%	-0,67	45,11	45,66	45,11	45,90	5K	3
23/05/2025	-1,40%	-0,65	45,78	45,78	45,78	45,78	4K	1
21/05/2025	-2,25%	-1,07	46,43	46,43	46,43	46,43	557	2
20/05/2025	1,54%	0,72	47,50	47,20	47,20	48,00	38K	12
19/05/2025	-1,52%	-0,72	46,78	47,30	46,77	47,53	18K	13
16/05/2025	3,49%	1,60	47,50	47,00	47,00	48,50	27K	24
15/05/2025	2,07%	0,93	45,90	45,90	45,90	45,90	2K	1
14/05/2025	0,74%	0,33	44,97	44,60	44,50	44,97	51K	6
13/05/2025	0,86%	0,38	44,64	44,36	44,36	44,64	4K	3
12/05/2025	0,59%	0,26	44,26	44,25	44,25	44,48	2K	4
09/05/2025	-2,22%	-1,00	44,00	45,00	43,96	45,00	15K	245
07/05/2025	2,37%	1,04	45,00	44,64	44,64	45,00	12K	3
06/05/2025	2,90%	1,24	43,96	43,72	43,72	43,96	922	2
05/05/2025	1,52%	0,64	42,72	42,37	42,27	43,56	62K	19
02/05/2025	-0,85%	-0,36	42,08	42,44	41,28	42,44	6K	5
30/04/2025	2,71%	1,12	42,44	42,16	42,16	42,44	5K	3
29/04/2025	0,19%	0,08	41,32	41,32	41,32	41,32	3K	2
28/04/2025	1,88%	0,76	41,24	41,00	41,00	41,84	171K	11
25/04/2025	10,24%	3,76	40,48	39,39	39,39	40,76	48K	29
24/04/2025	-2,34%	-0,88	36,72	37,40	36,68	37,40	38K	5
23/04/2025	2,51%	0,92	37,60	36,90	36,90	37,68	29K	4
22/04/2025	-3,98%	-1,52	36,68	38,58	36,32	38,58	13K	11
17/04/2025	-0,31%	-0,12	38,20	38,20	38,12	38,20	6K	4
16/04/2025	-1,84%	-0,72	38,32	38,32	38,32	38,32	114	1
15/04/2025	2,63%	1,00	39,04	38,48	38,48	39,24	15K	5
14/04/2025	2,37%	0,88	38,04	37,96	37,88	38,24	14K	6
11/04/2025	-4,52%	-1,76	37,16	37,89	37,16	37,89	18K	9
09/04/2025	5,88%	2,16	38,92	36,52	36,52	39,52	34K	16
08/04/2025	-	-	36,76	38,51	36,76	38,70	3K	5

Date,Open,High,Low,Close,Volume
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
25-Jul-25,33.57,33.57,32.50,32.50,35632
23-Jul-25,42.21,42.21,42.04,42.04,1513
22-Jul-25,41.68,41.68,41.68,41.68,1667
21-Jul-25,40.68,41.03,40.68,41.03,6347
18-Jul-25,41.04,41.04,40.52,40.52,243
17-Jul-25,40.92,41.04,40.48,41.04,3484
16-Jul-25,35.47,41.20,34.78,40.84,21445
14-Jul-25,46.41,46.41,46.41,46.41,46
11-Jul-25,44.50,44.50,44.50,44.50,133
10-Jul-25,44.50,44.50,44.50,44.50,7775
08-Jul-25,44.44,45.12,44.44,45.12,7903
07-Jul-25,46.00,46.00,44.70,44.70,27865
03-Jul-25,46.00,46.00,46.00,46.00,276
02-Jul-25,45.08,45.90,45.08,45.90,2192
01-Jul-25,46.00,46.00,46.00,46.00,1840
27-Jun-25,43.36,43.36,43.36,43.36,18211
26-Jun-25,42.36,42.36,42.36,42.36,52145
25-Jun-25,44.12,44.12,44.12,44.12,1323
23-Jun-25,42.12,42.12,42.12,42.12,42
20-Jun-25,41.80,42.52,41.80,42.20,11375
18-Jun-25,41.72,41.72,41.28,41.28,25648
17-Jun-25,41.12,41.12,41.12,41.12,4112
16-Jun-25,42.88,42.88,41.44,41.44,1554
13-Jun-25,42.84,42.84,42.84,42.84,16493
11-Jun-25,44.75,44.75,43.52,43.52,19308
09-Jun-25,43.68,43.68,43.68,43.68,15724
06-Jun-25,43.88,43.88,43.40,43.44,23930
05-Jun-25,44.08,44.08,43.44,43.44,24805
03-Jun-25,45.12,45.12,44.08,44.08,3772
02-Jun-25,43.76,44.20,43.76,44.20,10251
30-May-25,44.20,44.44,44.20,44.44,5348
29-May-25,45.03,45.03,45.03,45.03,360
28-May-25,48.15,48.15,46.15,46.15,2453
26-May-25,45.66,45.90,45.11,45.11,5067
23-May-25,45.78,45.78,45.78,45.78,3662
21-May-25,46.43,46.43,46.43,46.43,557
20-May-25,47.20,48.00,47.20,47.50,37653
19-May-25,47.30,47.53,46.77,46.78,17596
16-May-25,47.00,48.50,47.00,47.50,26541
15-May-25,45.90,45.90,45.90,45.90,1606
14-May-25,44.60,44.97,44.50,44.97,50609
13-May-25,44.36,44.64,44.36,44.64,3824
12-May-25,44.25,44.48,44.25,44.26,1858
09-May-25,45.00,45.00,43.96,44.00,15154
07-May-25,44.64,45.00,44.64,45.00,12247
06-May-25,43.72,43.96,43.72,43.96,922
05-May-25,42.37,43.56,42.27,42.72,62437
02-May-25,42.44,42.44,41.28,42.08,6238
30-Apr-25,42.16,42.44,42.16,42.44,5330
29-Apr-25,41.32,41.32,41.32,41.32,3305
28-Apr-25,41.00,41.84,41.00,41.24,170866
25-Apr-25,39.39,40.76,39.39,40.48,47769
24-Apr-25,37.40,37.40,36.68,36.72,37785
23-Apr-25,36.90,37.68,36.90,37.60,29126
22-Apr-25,38.58,38.58,36.32,36.68,13105
17-Apr-25,38.20,38.20,38.12,38.20,6141
16-Apr-25,38.32,38.32,38.32,38.32,114
15-Apr-25,38.48,39.24,38.48,39.04,15327
14-Apr-25,37.96,38.24,37.88,38.04,14055
11-Apr-25,37.89,37.89,37.16,37.16,17651
09-Apr-25,36.52,39.52,36.52,38.92,33666
08-Apr-25,38.51,38.70,36.76,36.76,2901

*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