Cotação atual, histórico e gráfico do papel: LBRN34

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 LBRN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2021	-4,77%	-2,97	59,32	59,55	59,32	59,75	416	3
14/01/2021	2,13%	1,30	62,29	62,29	62,29	62,29	181K	1
13/01/2021	-4,87%	-3,12	60,99	62,92	60,99	62,92	3K	3
12/01/2021	-0,82%	-0,53	64,11	64,64	64,11	65,16	2K	4
11/01/2021	2,60%	1,64	64,64	65,02	64,64	65,02	5K	2
08/01/2021	0,19%	0,12	63,00	62,88	62,88	64,00	160K	19
07/01/2021	9,41%	5,41	62,88	60,00	60,00	62,88	7K	5
06/01/2021	8,31%	4,41	57,47	56,73	56,73	57,47	170K	13
05/01/2021	1,80%	0,94	53,06	53,06	53,06	53,06	12K	3
04/01/2021	4,37%	2,18	52,12	51,51	51,51	53,13	144K	105
30/12/2020	2,55%	1,24	49,94	49,35	49,35	49,94	747K	6

29/12/2020	-5,11%	-2,62	48,70	48,24	48,24	48,79	22K	6
28/12/2020	1,85%	0,93	51,32	51,32	51,32	51,32	25K	5
23/12/2020	2,94%	1,44	50,39	50,18	50,18	50,39	10K	3
22/12/2020	-2,02%	-1,01	48,95	48,79	48,79	48,95	169K	6
21/12/2020	0,52%	0,26	49,96	50,00	49,96	50,00	15K	3
18/12/2020	1,59%	0,78	49,70	49,26	49,26	49,70	12K	4
17/12/2020	-1,03%	-0,51	48,92	48,72	48,72	48,92	1K	2
16/12/2020	0,22%	0,11	49,43	49,47	49,43	49,47	543	2
14/12/2020	-1,36%	-0,68	49,32	50,53	49,32	50,53	25K	4
11/12/2020	-4,56%	-2,39	50,00	50,00	50,00	50,00	2K	1
10/12/2020	-2,84%	-1,53	52,39	51,64	51,64	52,39	575	2
09/12/2020	2,98%	1,56	53,92	53,74	53,54	53,92	5K	3
08/12/2020	2,11%	1,08	52,36	51,58	51,58	52,52	8K	4
07/12/2020	4,57%	2,24	51,28	50,88	50,88	51,28	19K	3
04/12/2020	0,14%	0,07	49,04	48,00	47,52	49,04	37K	6
03/12/2020	-4,37%	-2,24	48,97	50,04	48,97	50,04	5K	3
02/12/2020	0,57%	0,29	51,21	50,20	50,20	51,21	44K	2
01/12/2020	-1,87%	-0,97	50,92	50,59	50,59	50,92	7K	3
30/11/2020	-2,09%	-1,11	51,89	51,02	51,02	51,89	2K	3
27/11/2020	2,91%	1,50	53,00	50,64	50,64	53,00	65K	5
26/11/2020	-1,34%	-0,70	51,50	51,50	51,50	51,50	51	1
25/11/2020	-2,79%	-1,50	52,20	53,04	52,20	53,04	529	2
24/11/2020	-1,38%	-0,75	53,70	52,62	52,62	53,70	27K	4
23/11/2020	0,74%	0,40	54,45	54,40	54,20	54,45	19K	6
20/11/2020	4,81%	2,48	54,05	52,10	52,10	54,05	62K	16
19/11/2020	12,11%	5,57	51,57	51,59	51,09	52,62	7K	8
18/11/2020	-2,89%	-1,37	46,00	46,00	45,27	46,00	59K	11
17/11/2020	0,51%	0,24	47,37	47,08	47,08	47,37	7K	2
13/11/2020	4,32%	1,95	47,13	47,29	47,04	47,29	8K	4
12/11/2020	-1,80%	-0,83	45,18	45,90	45,18	45,90	46K	14
11/11/2020	1,59%	0,72	46,01	46,01	46,01	46,01	5K	2
10/11/2020	0,13%	0,06	45,29	45,29	45,29	45,29	6K	1
09/11/2020	0,67%	0,30	45,23	44,95	43,57	45,23	4K	3
06/11/2020	-4,16%	-1,95	44,93	45,15	44,93	45,15	5K	2
05/11/2020	-2,21%	-1,06	46,88	47,94	46,88	47,94	6K	7
04/11/2020	-1,28%	-0,62	47,94	48,62	47,94	48,62	2K	2
03/11/2020	4,30%	2,00	48,56	47,32	47,32	48,56	11K	5
30/10/2020	-1,88%	-0,89	46,56	46,78	46,56	46,78	14K	4
29/10/2020	2,04%	0,95	47,45	47,29	47,29	47,45	13K	4
28/10/2020	-2,37%	-1,13	46,50	46,90	46,50	46,93	19K	6
27/10/2020	-0,63%	-0,30	47,63	47,76	47,63	47,76	16K	3
26/10/2020	-0,91%	-0,44	47,93	49,01	47,93	49,01	18K	4
23/10/2020	3,38%	1,58	48,37	48,37	48,37	48,37	21K	5
22/10/2020	2,63%	1,20	46,79	45,32	45,14	46,79	21K	5
21/10/2020	-2,92%	-1,37	45,59	45,59	45,59	45,59	7K	1
20/10/2020	-1,86%	-0,89	46,96	47,13	46,96	47,43	2K	3
19/10/2020	1,29%	0,61	47,85	47,85	47,85	47,85	11K	1
16/10/2020	4,49%	2,03	47,24	47,34	47,24	47,34	11K	5
15/10/2020	2,03%	0,90	45,21	45,21	45,21	45,21	4K	1
14/10/2020	-1,38%	-0,62	44,31	44,31	44,31	44,31	4K	1
13/10/2020	0,16%	0,07	44,93	44,93	44,93	44,93	1K	1
09/10/2020	-3,67%	-1,71	44,86	44,86	44,86	44,86	6K	1
08/10/2020	1,86%	0,85	46,57	46,57	46,57	46,57	465	1
07/10/2020	1,60%	0,72	45,72	45,72	45,72	45,72	5K	1
06/10/2020	-1,85%	-0,85	45,00	46,69	45,00	46,69	3K	2
05/10/2020	-1,40%	-0,65	45,85	45,85	45,85	45,85	1K	1
02/10/2020	-0,21%	-0,10	46,50	46,50	46,50	46,50	465	1
01/10/2020	3,93%	1,76	46,60	46,60	46,60	46,60	2K	1
30/09/2020	3,87%	1,67	44,84	44,84	44,84	44,84	2K	1
29/09/2020	-2,20%	-0,97	43,17	43,54	43,17	43,54	2K	2
28/09/2020	4,80%	2,02	44,14	44,14	44,14	44,14	4K	1
25/09/2020	2,18%	0,90	42,12	41,53	41,53	42,12	5K	2
24/09/2020	-3,60%	-1,54	41,22	41,22	41,22	41,22	98K	2
23/09/2020	3,48%	1,44	42,76	42,76	42,76	42,76	10K	1
22/09/2020	3,98%	1,58	41,32	41,32	41,32	41,32	7K	1
21/09/2020	-0,65%	-0,26	39,74	39,17	39,17	39,74	92K	2
18/09/2020	-0,72%	-0,29	40,00	40,00	40,00	40,00	5K	1
17/09/2020	2,91%	1,14	40,29	40,29	40,29	40,29	7K	1
16/09/2020	1,61%	0,62	39,15	39,15	39,15	39,15	3K	1
15/09/2020	1,56%	0,59	38,53	38,53	38,53	38,53	8K	1
14/09/2020	1,50%	0,56	37,94	37,87	37,87	37,94	16K	2
11/09/2020	-1,29%	-0,49	37,38	37,38	37,38	37,38	10K	1
10/09/2020	-0,24%	-0,09	37,87	37,87	37,87	37,87	10K	1
09/09/2020	-4,72%	-1,88	37,96	37,96	37,96	37,96	5K	1
08/09/2020	-0,42%	-0,17	39,84	39,84	39,84	39,84	11K	27
04/09/2020	0,60%	0,24	40,01	40,37	39,89	40,37	144K	24
03/09/2020	-3,59%	-1,48	39,77	40,22	39,77	40,22	19K	2
02/09/2020	-0,82%	-0,34	41,25	41,54	41,25	41,54	7K	16
01/09/2020	2,77%	1,12	41,59	41,45	41,45	41,59	100K	15
31/08/2020	0,60%	0,24	40,47	40,47	40,47	40,47	4K	1
28/08/2020	-4,83%	-2,04	40,23	40,23	40,23	40,23	4K	1
27/08/2020	-1,26%	-0,54	42,27	42,27	42,27	42,27	8K	1
26/08/2020	-0,07%	-0,03	42,81	42,81	42,81	42,81	9K	1
25/08/2020	3,25%	1,35	42,84	42,84	42,84	42,84	8K	1
24/08/2020	-0,67%	-0,28	41,49	41,49	41,49	41,49	8K	1
21/08/2020	0,17%	0,07	41,77	41,77	41,77	41,77	7K	1
20/08/2020	7,34%	2,85	41,70	41,11	41,11	42,54	106K	3
19/08/2020	5,66%	2,08	38,85	38,98	38,85	38,98	10K	3
17/08/2020	12,21%	4,00	36,77	36,77	36,77	36,77	4K	1
29/07/2020	32,94%	8,12	32,77	32,87	32,77	32,87	14K	2
17/07/2020	6,25%	1,45	24,65	24,90	24,65	24,90	115K	26
15/07/2020	12,13%	2,51	23,20	23,67	23,20	23,67	150K	16
01/07/2020	0,78%	0,16	20,69	20,69	20,69	20,69	48K	4
30/06/2020	5,82%	1,13	20,53	20,53	20,53	20,53	47K	1
26/06/2020	-6,01%	-1,24	19,40	19,47	19,40	19,47	109K	10
17/06/2020	-1,95%	-0,41	20,64	20,70	20,64	20,70	3K	5
16/06/2020	9,01%	1,74	21,05	21,05	21,05	21,05	631	1
15/06/2020	-2,13%	-0,42	19,31	19,31	19,31	19,31	2K	1
12/06/2020	-9,79%	-2,14	19,73	20,56	19,29	20,56	48K	5
10/06/2020	-8,80%	-2,11	21,87	21,41	21,41	21,87	100K	8
08/06/2020	5,18%	1,18	23,98	23,98	23,98	23,98	55K	1
01/06/2020	0,09%	0,02	22,80	22,80	22,80	22,80	228	1
28/05/2020	16,28%	3,19	22,78	22,78	22,78	22,78	52K	2
21/05/2020	8,41%	1,52	19,59	18,76	18,76	19,81	363K	22
20/05/2020	1,01%	0,18	18,07	18,07	18,07	18,07	42K	2
19/05/2020	5,80%	0,98	17,89	17,88	17,88	17,89	80K	7
07/05/2020	1,32%	0,22	16,91	16,99	16,91	16,99	49K	6
05/05/2020	12,31%	1,83	16,69	16,69	16,69	16,69	38K	2
27/03/2020	-17,26%	-3,10	14,86	14,86	14,86	14,86	34K	1
26/03/2020	-0,11%	-0,02	17,96	17,96	17,96	17,96	41K	1
25/03/2020	10,37%	1,69	17,98	18,22	16,67	18,42	181K	20
24/03/2020	45,06%	5,06	16,29	13,20	13,20	16,42	192K	27
23/03/2020	-13,95%	-1,82	11,23	11,59	11,04	11,70	142K	23
20/03/2020	-3,83%	-0,52	13,05	12,73	12,61	13,08	128K	16
19/03/2020	-45,24%	-11,21	13,57	13,57	13,57	13,57	31K	5
03/03/2020	-3,58%	-0,92	24,78	25,39	24,78	25,54	77K	6
28/02/2020	4,26%	1,05	25,70	25,70	25,70	25,70	59K	5
27/02/2020	-6,95%	-1,84	24,65	23,73	23,73	24,65	167K	15
21/02/2020	-0,41%	-0,11	26,49	26,49	26,49	26,49	61K	4
20/02/2020	3,18%	0,82	26,60	26,60	26,60	26,60	61K	3
10/02/2020	41,49%	7,56	25,78	25,78	25,78	26,10	62K	7
17/12/2019	-4,86%	-0,93	18,22	18,22	18,22	18,22	11K	1
02/12/2019	-	-	19,15	19,15	19,15	19,15	8K	1

Date,Open,High,Low,Close,Volume
15-Jan-21,59.55,59.75,59.32,59.32,416
14-Jan-21,62.29,62.29,62.29,62.29,180641
13-Jan-21,62.92,62.92,60.99,60.99,2505
12-Jan-21,64.64,65.16,64.11,64.11,1747
11-Jan-21,65.02,65.02,64.64,64.64,5330
08-Jan-21,62.88,64.00,62.88,63.00,160328
07-Jan-21,60.00,62.88,60.00,62.88,7456
06-Jan-21,56.73,57.47,56.73,57.47,169790
05-Jan-21,53.06,53.06,53.06,53.06,11673
04-Jan-21,51.51,53.13,51.51,52.12,144356
30-Dec-20,49.35,49.94,49.35,49.94,746939
29-Dec-20,48.24,48.79,48.24,48.70,22174
28-Dec-20,51.32,51.32,51.32,51.32,25146
23-Dec-20,50.18,50.39,50.18,50.39,9674
22-Dec-20,48.79,48.95,48.79,48.95,168872
21-Dec-20,50.00,50.00,49.96,49.96,14938
18-Dec-20,49.26,49.70,49.26,49.70,12075
17-Dec-20,48.72,48.92,48.72,48.92,1121
16-Dec-20,49.47,49.47,49.43,49.43,543
14-Dec-20,50.53,50.53,49.32,49.32,24761
11-Dec-20,50.00,50.00,50.00,50.00,2500
10-Dec-20,51.64,52.39,51.64,52.39,575
09-Dec-20,53.74,53.92,53.54,53.92,5481
08-Dec-20,51.58,52.52,51.58,52.36,8033
07-Dec-20,50.88,51.28,50.88,51.28,19363
04-Dec-20,48.00,49.04,47.52,49.04,36544
03-Dec-20,50.04,50.04,48.97,48.97,4810
02-Dec-20,50.20,51.21,50.20,51.21,43980
01-Dec-20,50.59,50.92,50.59,50.92,6973
30-Nov-20,51.02,51.89,51.02,51.89,2144
27-Nov-20,50.64,53.00,50.64,53.00,65131
26-Nov-20,51.50,51.50,51.50,51.50,51
25-Nov-20,53.04,53.04,52.20,52.20,529
24-Nov-20,52.62,53.70,52.62,53.70,26723
23-Nov-20,54.40,54.45,54.20,54.45,19181
20-Nov-20,52.10,54.05,52.10,54.05,62131
19-Nov-20,51.59,52.62,51.09,51.57,7062
18-Nov-20,46.00,46.00,45.27,46.00,59077
17-Nov-20,47.08,47.37,47.08,47.37,6922
13-Nov-20,47.29,47.29,47.04,47.13,7660
12-Nov-20,45.90,45.90,45.18,45.18,46116
11-Nov-20,46.01,46.01,46.01,46.01,5061
10-Nov-20,45.29,45.29,45.29,45.29,6340
09-Nov-20,44.95,45.23,43.57,45.23,3706
06-Nov-20,45.15,45.15,44.93,44.93,4604
05-Nov-20,47.94,47.94,46.88,46.88,6217
04-Nov-20,48.62,48.62,47.94,47.94,2014
03-Nov-20,47.32,48.56,47.32,48.56,11152
30-Oct-20,46.78,46.78,46.56,46.56,14438
29-Oct-20,47.29,47.45,47.29,47.45,12806
28-Oct-20,46.90,46.93,46.50,46.50,19091
27-Oct-20,47.76,47.76,47.63,47.63,15529
26-Oct-20,49.01,49.01,47.93,47.93,17871
23-Oct-20,48.37,48.37,48.37,48.37,20799
22-Oct-20,45.32,46.79,45.14,46.79,20723
21-Oct-20,45.59,45.59,45.59,45.59,7294
20-Oct-20,47.13,47.43,46.96,46.96,2368
19-Oct-20,47.85,47.85,47.85,47.85,10527
16-Oct-20,47.34,47.34,47.24,47.24,10509
15-Oct-20,45.21,45.21,45.21,45.21,3616
14-Oct-20,44.31,44.31,44.31,44.31,3544
13-Oct-20,44.93,44.93,44.93,44.93,1347
09-Oct-20,44.86,44.86,44.86,44.86,5831
08-Oct-20,46.57,46.57,46.57,46.57,465
07-Oct-20,45.72,45.72,45.72,45.72,5029
06-Oct-20,46.69,46.69,45.00,45.00,2746
05-Oct-20,45.85,45.85,45.85,45.85,1375
02-Oct-20,46.50,46.50,46.50,46.50,465
01-Oct-20,46.60,46.60,46.60,46.60,2330
30-Sep-20,44.84,44.84,44.84,44.84,1793
29-Sep-20,43.54,43.54,43.17,43.17,2202
28-Sep-20,44.14,44.14,44.14,44.14,3972
25-Sep-20,41.53,42.12,41.53,42.12,5416
24-Sep-20,41.22,41.22,41.22,41.22,97691
23-Sep-20,42.76,42.76,42.76,42.76,9834
22-Sep-20,41.32,41.32,41.32,41.32,7437
21-Sep-20,39.17,39.74,39.17,39.74,91765
18-Sep-20,40.00,40.00,40.00,40.00,4800
17-Sep-20,40.29,40.29,40.29,40.29,7252
16-Sep-20,39.15,39.15,39.15,39.15,3132
15-Sep-20,38.53,38.53,38.53,38.53,8476
14-Sep-20,37.87,37.94,37.87,37.94,16293
11-Sep-20,37.38,37.38,37.38,37.38,9718
10-Sep-20,37.87,37.87,37.87,37.87,10224
09-Sep-20,37.96,37.96,37.96,37.96,4934
08-Sep-20,39.84,39.84,39.84,39.84,10756
04-Sep-20,40.37,40.37,39.89,40.01,144332
03-Sep-20,40.22,40.22,39.77,39.77,19224
02-Sep-20,41.54,41.54,41.25,41.25,7468
01-Sep-20,41.45,41.59,41.45,41.59,100216
31-Aug-20,40.47,40.47,40.47,40.47,3642
28-Aug-20,40.23,40.23,40.23,40.23,4023
27-Aug-20,42.27,42.27,42.27,42.27,7608
26-Aug-20,42.81,42.81,42.81,42.81,8562
25-Aug-20,42.84,42.84,42.84,42.84,8139
24-Aug-20,41.49,41.49,41.49,41.49,7883
21-Aug-20,41.77,41.77,41.77,41.77,7100
20-Aug-20,41.11,42.54,41.11,41.70,106439
19-Aug-20,38.98,38.98,38.85,38.85,9729
17-Aug-20,36.77,36.77,36.77,36.77,4412
29-Jul-20,32.87,32.87,32.77,32.77,13775
17-Jul-20,24.90,24.90,24.65,24.65,115225
15-Jul-20,23.67,23.67,23.20,23.20,150338
01-Jul-20,20.69,20.69,20.69,20.69,47587
30-Jun-20,20.53,20.53,20.53,20.53,47219
26-Jun-20,19.47,19.47,19.40,19.40,108920
17-Jun-20,20.70,20.70,20.64,20.64,3101
16-Jun-20,21.05,21.05,21.05,21.05,631
15-Jun-20,19.31,19.31,19.31,19.31,1931
12-Jun-20,20.56,20.56,19.29,19.73,48071
10-Jun-20,21.41,21.87,21.41,21.87,99779
08-Jun-20,23.98,23.98,23.98,23.98,55154
01-Jun-20,22.80,22.80,22.80,22.80,228
28-May-20,22.78,22.78,22.78,22.78,52394
21-May-20,18.76,19.81,18.76,19.59,363452
20-May-20,18.07,18.07,18.07,18.07,41561
19-May-20,17.88,17.89,17.88,17.89,80481
07-May-20,16.99,16.99,16.91,16.91,49223
05-May-20,16.69,16.69,16.69,16.69,38387
27-Mar-20,14.86,14.86,14.86,14.86,34178
26-Mar-20,17.96,17.96,17.96,17.96,41308
25-Mar-20,18.22,18.42,16.67,17.98,180937
24-Mar-20,13.20,16.42,13.20,16.29,191568
23-Mar-20,11.59,11.70,11.04,11.23,142283
20-Mar-20,12.73,13.08,12.61,13.05,128191
19-Mar-20,13.57,13.57,13.57,13.57,31211
03-Mar-20,25.39,25.54,24.78,24.78,76522
28-Feb-20,25.70,25.70,25.70,25.70,59110
27-Feb-20,23.73,24.65,23.73,24.65,166583
21-Feb-20,26.49,26.49,26.49,26.49,60927
20-Feb-20,26.60,26.60,26.60,26.60,61180
10-Feb-20,25.78,26.10,25.78,25.78,61904
17-Dec-19,18.22,18.22,18.22,18.22,10932
02-Dec-19,19.15,19.15,19.15,19.15,7660

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LBRN34

cotações, gráficos e mais...