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
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	-7,31%	-1,51	19,15	19,15	19,15	19,15	8K	1
27/11/2019	13,27%	2,42	20,66	20,66	20,66	20,66	8K	1
11/11/2019	4,53%	0,79	18,24	18,24	18,24	18,24	4K	1
01/11/2019	-1,19%	-0,21	17,45	17,45	17,45	17,45	2K	1
24/10/2019	-0,34%	-0,06	17,66	17,66	17,66	17,66	7K	1
23/10/2019	-11,97%	-2,41	17,72	17,72	17,72	17,72	30K	1
01/10/2019	11,77%	2,12	20,13	20,13	20,13	20,13	22K	1
25/09/2019	0,39%	0,07	18,01	18,01	18,01	18,01	74K	1
09/09/2019	-13,54%	-2,81	17,94	17,94	17,94	17,94	5K	1
19/08/2019	-11,36%	-2,66	20,75	20,75	20,75	20,75	6K	1
23/07/2019	-9,82%	-2,55	23,41	23,41	23,41	23,41	2K	1
18/03/2019	-14,24%	-4,31	25,96	25,96	25,96	25,96	3K	1
01/10/2018	-0,43%	-0,13	30,27	30,30	30,27	30,30	721K	3
18/09/2018	0,66%	0,20	30,40	30,40	30,40	30,40	319K	1
17/09/2018	1,72%	0,51	30,20	30,17	30,17	30,20	402K	2
23/07/2018	-4,35%	-1,35	29,69	29,69	29,69	29,69	626K	1
18/07/2018	1,37%	0,42	31,04	31,04	31,04	31,04	3K	1
16/07/2018	-0,20%	-0,06	30,62	30,62	30,62	30,62	18K	1
13/07/2018	-13,55%	-4,81	30,68	30,68	30,68	30,68	6K	1
10/07/2018	0,42%	0,15	35,49	35,49	35,49	35,49	117K	1
02/07/2018	2,08%	0,72	35,34	35,34	35,34	35,34	11K	1
11/06/2018	1,17%	0,40	34,62	34,62	34,62	34,62	52K	1
08/06/2018	-2,78%	-0,98	34,22	34,22	34,22	34,22	17K	1
06/06/2018	5,17%	1,73	35,20	35,20	35,20	35,20	11K	1
04/06/2018	1,76%	0,58	33,47	33,47	33,47	33,47	17K	2
29/05/2018	4,75%	1,49	32,89	32,89	32,89	32,89	49K	1
21/05/2018	-0,03%	-0,01	31,40	31,40	31,40	31,40	19K	1
18/05/2018	3,46%	1,05	31,41	31,41	31,41	31,41	28K	1
14/05/2018	3,58%	1,05	30,36	30,36	30,36	30,36	52K	1
11/05/2018	-3,46%	-1,05	29,31	29,31	29,31	29,31	3K	1
07/05/2018	-1,62%	-0,50	30,36	30,36	30,36	30,36	12K	1
30/04/2018	1,45%	0,44	30,86	30,86	30,86	30,86	34K	1
27/04/2018	0,93%	0,28	30,42	30,42	30,42	30,42	21K	1
23/04/2018	-3,89%	-1,22	30,14	30,14	30,14	30,14	21K	1
16/04/2018	-3,33%	-1,08	31,36	31,36	31,36	31,36	13K	1
09/04/2018	4,21%	1,31	32,44	32,44	32,44	32,44	16K	1
03/04/2018	-2,69%	-0,86	31,13	31,13	31,13	31,13	6K	1
27/03/2018	3,49%	1,08	31,99	31,99	31,99	31,99	22K	1
26/03/2018	-1,90%	-0,60	30,91	30,91	30,91	30,91	6K	1
23/03/2018	-3,34%	-1,09	31,51	31,51	31,51	31,51	6K	1
21/03/2018	-1,15%	-0,38	32,60	32,60	32,60	32,60	13K	1
19/03/2018	-1,90%	-0,64	32,98	32,98	32,98	32,98	20K	1
14/03/2018	-2,64%	-0,91	33,62	33,62	33,62	33,62	13K	2
12/03/2018	0,23%	0,08	34,53	34,53	34,53	34,53	718K	1
08/03/2018	-5,25%	-1,91	34,45	34,45	34,45	34,45	255K	1
06/03/2018	1,73%	0,62	36,36	36,36	36,36	36,36	102K	1
05/03/2018	1,33%	0,47	35,74	35,74	35,74	35,74	164K	1
02/03/2018	-9,91%	-3,88	35,27	35,27	35,27	35,27	18K	1
27/02/2018	-0,58%	-0,23	39,15	39,15	39,15	39,15	172K	1
26/02/2018	0,92%	0,36	39,38	39,38	39,38	39,38	43K	1
20/02/2018	-3,94%	-1,60	39,02	39,02	39,02	39,02	35K	1
14/02/2018	1,30%	0,52	40,62	40,62	40,62	40,62	12K	1
09/02/2018	6,37%	2,40	40,10	40,10	40,10	40,10	128K	1
06/02/2018	-4,80%	-1,90	37,70	37,70	37,70	37,70	53K	1
18/01/2018	1,28%	0,50	39,60	39,60	39,60	39,60	4K	1
10/01/2018	-1,51%	-0,60	39,10	39,10	39,10	39,10	4K	1
08/01/2018	-4,34%	-1,80	39,70	39,70	39,70	39,70	79K	1
04/01/2018	-12,08%	-5,70	41,50	41,50	41,50	41,50	4K	1
03/01/2018	-2,18%	-1,05	47,20	47,20	47,20	47,20	61K	1
12/12/2017	3,54%	1,65	48,25	48,25	48,25	48,25	101K	1
04/12/2017	14,78%	6,00	46,60	46,38	46,38	46,60	149K	2
28/11/2017	1,75%	0,70	40,60	40,60	40,60	40,60	24K	1
16/11/2017	1,14%	0,45	39,90	39,90	39,90	39,90	44K	1
09/11/2017	0,90%	0,35	39,45	39,45	39,45	39,45	126K	1
06/11/2017	14,63%	4,99	39,10	39,10	39,10	39,10	391K	1
03/08/2017	-7,16%	-2,63	34,11	34,11	34,11	34,11	529K	1
17/07/2017	0,60%	0,22	36,74	36,74	36,74	36,74	48K	1
13/07/2017	1,84%	0,66	36,52	36,52	36,52	36,52	51K	1
11/07/2017	-5,81%	-2,21	35,86	35,86	35,86	35,86	118K	1
07/07/2017	7,00%	2,49	38,07	38,05	37,97	38,07	361K	4
03/04/2017	-9,63%	-3,79	35,58	35,60	35,58	35,60	772K	2
13/03/2017	-	-	39,37	39,37	39,37	39,37	4K	1

Date,Open,High,Low,Close,Volume
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
27-Nov-19,20.66,20.66,20.66,20.66,8264
11-Nov-19,18.24,18.24,18.24,18.24,3648
01-Nov-19,17.45,17.45,17.45,17.45,1745
24-Oct-19,17.66,17.66,17.66,17.66,7064
23-Oct-19,17.72,17.72,17.72,17.72,30124
01-Oct-19,20.13,20.13,20.13,20.13,22143
25-Sep-19,18.01,18.01,18.01,18.01,73841
09-Sep-19,17.94,17.94,17.94,17.94,5382
19-Aug-19,20.75,20.75,20.75,20.75,6225
23-Jul-19,23.41,23.41,23.41,23.41,2341
18-Mar-19,25.96,25.96,25.96,25.96,2596
01-Oct-18,30.30,30.30,30.27,30.27,720741
18-Sep-18,30.40,30.40,30.40,30.40,319200
17-Sep-18,30.17,30.20,30.17,30.20,401657
23-Jul-18,29.69,29.69,29.69,29.69,626459
18-Jul-18,31.04,31.04,31.04,31.04,3104
16-Jul-18,30.62,30.62,30.62,30.62,18372
13-Jul-18,30.68,30.68,30.68,30.68,6136
10-Jul-18,35.49,35.49,35.49,35.49,117117
02-Jul-18,35.34,35.34,35.34,35.34,10602
11-Jun-18,34.62,34.62,34.62,34.62,51930
08-Jun-18,34.22,34.22,34.22,34.22,17110
06-Jun-18,35.20,35.20,35.20,35.20,10560
04-Jun-18,33.47,33.47,33.47,33.47,16735
29-May-18,32.89,32.89,32.89,32.89,49335
21-May-18,31.40,31.40,31.40,31.40,18840
18-May-18,31.41,31.41,31.41,31.41,28269
14-May-18,30.36,30.36,30.36,30.36,51612
11-May-18,29.31,29.31,29.31,29.31,2931
07-May-18,30.36,30.36,30.36,30.36,12144
30-Apr-18,30.86,30.86,30.86,30.86,33946
27-Apr-18,30.42,30.42,30.42,30.42,21294
23-Apr-18,30.14,30.14,30.14,30.14,21098
16-Apr-18,31.36,31.36,31.36,31.36,12544
09-Apr-18,32.44,32.44,32.44,32.44,16220
03-Apr-18,31.13,31.13,31.13,31.13,6226
27-Mar-18,31.99,31.99,31.99,31.99,22393
26-Mar-18,30.91,30.91,30.91,30.91,6182
23-Mar-18,31.51,31.51,31.51,31.51,6302
21-Mar-18,32.60,32.60,32.60,32.60,13040
19-Mar-18,32.98,32.98,32.98,32.98,19788
14-Mar-18,33.62,33.62,33.62,33.62,13448
12-Mar-18,34.53,34.53,34.53,34.53,718224
08-Mar-18,34.45,34.45,34.45,34.45,254930
06-Mar-18,36.36,36.36,36.36,36.36,101808
05-Mar-18,35.74,35.74,35.74,35.74,164404
02-Mar-18,35.27,35.27,35.27,35.27,17635
27-Feb-18,39.15,39.15,39.15,39.15,172260
26-Feb-18,39.38,39.38,39.38,39.38,43318
20-Feb-18,39.02,39.02,39.02,39.02,35118
14-Feb-18,40.62,40.62,40.62,40.62,12186
09-Feb-18,40.10,40.10,40.10,40.10,128320
06-Feb-18,37.70,37.70,37.70,37.70,52780
18-Jan-18,39.60,39.60,39.60,39.60,3960
10-Jan-18,39.10,39.10,39.10,39.10,3910
08-Jan-18,39.70,39.70,39.70,39.70,79400
04-Jan-18,41.50,41.50,41.50,41.50,4150
03-Jan-18,47.20,47.20,47.20,47.20,61360
12-Dec-17,48.25,48.25,48.25,48.25,101325
04-Dec-17,46.38,46.60,46.38,46.60,148768
28-Nov-17,40.60,40.60,40.60,40.60,24360
16-Nov-17,39.90,39.90,39.90,39.90,43890
09-Nov-17,39.45,39.45,39.45,39.45,126240
06-Nov-17,39.10,39.10,39.10,39.10,391000
03-Aug-17,34.11,34.11,34.11,34.11,528705
17-Jul-17,36.74,36.74,36.74,36.74,47762
13-Jul-17,36.52,36.52,36.52,36.52,51128
11-Jul-17,35.86,35.86,35.86,35.86,118338
07-Jul-17,38.05,38.07,37.97,38.07,361475
03-Apr-17,35.60,35.60,35.58,35.58,772088
13-Mar-17,39.37,39.37,39.37,39.37,3937

*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...