Cotação atual, histórico e gráfico do papel: LFTT11

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 LFTT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,00%	0,00	29,00	28,00	27,51	29,00	12K	15
23/04/2024	1,40%	0,40	29,00	29,00	28,01	29,49	20K	12
22/04/2024	-1,38%	-0,40	28,60	28,99	28,50	28,99	1K	5
19/04/2024	7,21%	1,95	29,00	27,06	27,06	29,00	31K	20
18/04/2024	-9,83%	-2,95	27,05	29,00	27,05	30,00	8K	10
16/04/2024	3,45%	1,00	30,00	29,00	29,00	30,00	5K	2
15/04/2024	0,00%	0,00	29,00	29,00	29,00	29,00	4K	3
12/04/2024	-1,29%	-0,38	29,00	26,80	26,80	29,50	6K	12
11/04/2024	1,31%	0,38	29,38	29,50	27,94	29,50	6K	4
10/04/2024	-3,59%	-1,08	29,00	28,11	28,11	29,00	314	3
09/04/2024	0,33%	0,10	30,08	29,50	27,94	30,35	4K	12

08/04/2024	4,28%	1,23	29,98	28,78	27,31	30,00	21K	11
05/04/2024	-4,17%	-1,25	28,75	28,75	28,75	30,00	18K	17
03/04/2024	3,41%	0,99	30,00	28,75	28,75	30,00	5K	8
02/04/2024	-5,63%	-1,73	29,01	29,01	29,00	30,72	6K	11
01/04/2024	-0,52%	-0,16	30,74	30,75	29,00	30,75	41K	16
27/03/2024	0,32%	0,10	30,90	30,80	30,80	30,90	4K	3
26/03/2024	0,00%	0,00	30,80	30,00	28,51	30,99	10K	22
25/03/2024	2,67%	0,80	30,80	30,00	30,00	30,80	612	2
22/03/2024	-2,82%	-0,87	30,00	30,00	30,00	30,80	191K	9
21/03/2024	1,21%	0,37	30,87	28,51	28,51	30,87	886	7
20/03/2024	-0,16%	-0,05	30,50	30,40	30,40	30,50	4K	6
19/03/2024	0,00%	0,00	30,55	30,00	30,00	30,55	30K	2
18/03/2024	-0,07%	-0,02	30,55	30,55	30,00	30,55	16K	5
15/03/2024	0,00%	0,00	30,57	30,00	30,00	30,57	17K	13
14/03/2024	1,90%	0,57	30,57	30,00	27,00	30,99	11K	22
13/03/2024	-0,20%	-0,06	30,00	30,00	28,41	30,00	12K	8
12/03/2024	-0,07%	-0,02	30,06	30,08	30,06	30,08	300	4
11/03/2024	-0,03%	-0,01	30,08	30,09	30,08	30,39	10K	10
08/03/2024	5,65%	1,61	30,09	27,01	27,01	30,51	2K	6
07/03/2024	-1,83%	-0,53	28,48	29,02	28,48	29,92	3K	20
06/03/2024	-6,42%	-1,99	29,01	28,49	28,49	30,79	645	6
05/03/2024	0,00%	0,00	31,00	31,00	31,00	31,00	186	2
04/03/2024	0,00%	0,00	31,00	31,00	31,00	31,00	217	3
01/03/2024	0,13%	0,04	31,00	30,96	30,96	31,00	2K	10
29/02/2024	3,20%	0,96	30,96	29,00	29,00	30,99	5K	14
28/02/2024	0,00%	0,00	30,00	30,00	29,10	30,00	41K	20
27/02/2024	-3,38%	-1,05	30,00	31,05	30,00	31,10	29K	68
26/02/2024	0,16%	0,05	31,05	31,05	31,05	31,05	3K	9
23/02/2024	1,47%	0,45	31,00	30,55	30,55	36,60	7K	16
22/02/2024	0,13%	0,04	30,55	30,51	30,51	30,55	3K	7
21/02/2024	1,03%	0,31	30,51	30,30	30,20	30,51	11K	10
20/02/2024	-1,24%	-0,38	30,20	30,58	30,20	30,59	5K	11
19/02/2024	0,03%	0,01	30,58	30,57	30,56	30,58	5K	9
16/02/2024	0,07%	0,02	30,57	30,55	29,03	30,57	7K	47
15/02/2024	0,00%	0,00	30,55	30,56	30,55	30,56	2K	5
14/02/2024	0,10%	0,03	30,55	30,55	30,55	30,55	977	6
09/02/2024	0,03%	0,01	30,52	30,52	30,52	30,52	366	6
08/02/2024	-0,03%	-0,01	30,51	30,52	30,51	30,52	579	5
07/02/2024	0,10%	0,03	30,52	30,50	29,50	30,52	945	7
06/02/2024	-0,07%	-0,02	30,49	30,52	30,49	30,52	1K	15
05/02/2024	0,03%	0,01	30,51	30,50	30,50	30,51	3K	8
02/02/2024	0,00%	0,00	30,50	30,50	27,51	30,50	4K	9
01/02/2024	4,38%	1,28	30,50	30,50	30,50	30,50	183	3
31/01/2024	-6,94%	-2,18	29,22	29,22	29,22	29,22	116	3
30/01/2024	0,32%	0,10	31,40	31,40	31,40	31,40	471	5
29/01/2024	0,32%	0,10	31,30	31,20	31,20	31,30	3K	6
26/01/2024	0,00%	0,00	31,20	31,20	31,19	31,20	280	4
25/01/2024	4,00%	1,20	31,20	31,39	31,20	31,39	187	3
24/01/2024	-4,76%	-1,50	30,00	31,20	30,00	31,48	273	5
23/01/2024	0,19%	0,06	31,50	31,44	30,89	31,50	9K	17
22/01/2024	1,48%	0,46	31,44	31,50	30,60	31,50	5K	10
19/01/2024	0,03%	0,01	30,98	30,97	30,11	30,98	792	7
17/01/2024	0,03%	0,01	30,97	30,96	30,95	30,97	2K	8
16/01/2024	0,00%	0,00	30,96	30,96	30,96	30,96	154	1
15/01/2024	0,03%	0,01	30,96	30,94	30,94	30,96	3K	9
12/01/2024	-0,96%	-0,30	30,95	30,95	30,95	30,95	61	1
11/01/2024	0,84%	0,26	31,25	30,95	30,95	31,26	1K	10
10/01/2024	-0,03%	-0,01	30,99	31,00	30,99	31,00	588	5
09/01/2024	0,00%	0,00	31,00	31,00	30,20	31,49	1K	6
08/01/2024	-1,27%	-0,40	31,00	31,49	31,00	31,49	13K	8
05/01/2024	0,19%	0,06	31,40	31,00	31,00	31,40	7K	17
04/01/2024	4,43%	1,33	31,34	31,49	30,00	31,49	9K	14
03/01/2024	-9,06%	-2,99	30,01	33,05	30,00	33,05	27K	56
02/01/2024	0,21%	0,07	33,00	32,00	32,00	33,00	6K	12
28/12/2023	5,01%	1,57	32,93	31,36	31,34	32,93	49K	16
27/12/2023	0,00%	0,00	31,36	31,36	30,00	31,36	3K	16
26/12/2023	0,58%	0,18	31,36	31,18	31,16	31,37	107K	23
22/12/2023	-0,03%	-0,01	31,18	31,18	31,18	31,18	966	7
21/12/2023	-0,03%	-0,01	31,19	31,15	31,15	31,19	2K	7
20/12/2023	2,97%	0,90	31,20	30,30	30,00	31,40	8K	11
19/12/2023	-2,23%	-0,69	30,30	30,98	30,00	31,40	69K	16
18/12/2023	0,62%	0,19	30,99	30,00	29,00	30,99	17K	27
15/12/2023	6,21%	1,80	30,80	30,00	27,02	31,10	54K	61
14/12/2023	-18,88%	-6,75	29,00	34,00	29,00	34,01	66K	45
13/12/2023	2,14%	0,75	35,75	34,50	34,50	35,75	37K	12
12/12/2023	-1,69%	-0,60	35,00	35,70	31,20	35,70	8K	58
11/12/2023	-0,45%	-0,16	35,60	35,76	35,60	35,85	5K	10
08/12/2023	0,76%	0,27	35,76	35,49	35,48	35,76	8K	20
07/12/2023	3,47%	1,19	35,49	34,32	34,32	35,50	8K	17
06/12/2023	-1,07%	-0,37	34,30	33,75	33,71	34,99	21K	14
05/12/2023	-0,91%	-0,32	34,67	34,99	33,63	34,99	3K	10
04/12/2023	-0,85%	-0,30	34,99	35,28	32,84	36,49	17K	23
01/12/2023	0,00%	0,00	35,29	37,87	35,29	38,30	3K	17
30/11/2023	0,14%	0,05	35,29	35,35	35,27	35,35	4K	12
29/11/2023	0,00%	0,00	35,24	35,23	35,23	35,24	493	4
28/11/2023	-9,29%	-3,61	35,24	38,85	33,01	38,85	32K	253
27/11/2023	-1,40%	-0,55	38,85	36,25	36,25	41,46	158K	31
24/11/2023	0,00%	0,00	39,40	39,40	39,40	39,40	2K	5
23/11/2023	0,00%	0,00	39,40	40,00	39,40	40,00	14K	46
22/11/2023	0,00%	0,00	39,40	39,40	39,40	39,65	20K	148
21/11/2023	0,00%	0,00	39,40	39,55	39,26	40,00	16K	162
20/11/2023	0,00%	0,00	39,40	39,45	39,40	39,45	7K	176
17/11/2023	0,00%	0,00	39,40	39,51	39,40	39,52	8K	134
16/11/2023	-1,50%	-0,60	39,40	40,00	39,39	40,75	16K	388
14/11/2023	0,00%	0,00	40,00	40,02	40,00	41,00	4K	89
13/11/2023	-1,36%	-0,55	40,00	40,56	40,00	40,56	31K	418
10/11/2023	-1,55%	-0,64	40,55	41,19	40,51	41,50	17K	14
09/11/2023	0,46%	0,19	41,19	41,10	40,48	41,19	8K	8
08/11/2023	2,37%	0,95	41,00	40,06	40,06	41,00	5K	11
07/11/2023	-5,76%	-2,45	40,05	40,02	40,02	42,00	24K	20
06/11/2023	0,12%	0,05	42,50	42,00	42,00	42,50	4K	4
03/11/2023	-0,12%	-0,05	42,45	42,45	42,42	42,45	339	3
01/11/2023	0,00%	0,00	42,50	42,50	42,45	42,50	5K	8
31/10/2023	6,25%	2,50	42,50	40,00	40,00	42,50	61K	170
30/10/2023	-6,65%	-2,85	40,00	42,90	40,00	42,95	64K	46
27/10/2023	0,35%	0,15	42,85	42,70	42,70	42,85	16K	13
26/10/2023	0,23%	0,10	42,70	42,60	42,60	42,75	15K	12
25/10/2023	1,67%	0,70	42,60	41,95	41,95	42,60	9K	11
24/10/2023	-0,57%	-0,24	41,90	42,30	41,51	42,30	6K	8
23/10/2023	-0,02%	-0,01	42,14	42,15	42,14	45,30	10K	10
20/10/2023	0,26%	0,11	42,15	42,10	42,10	42,15	21K	11
19/10/2023	0,10%	0,04	42,04	42,00	42,00	42,05	63K	9
18/10/2023	0,12%	0,05	42,00	42,00	42,00	42,00	3K	3
17/10/2023	0,12%	0,05	41,95	41,90	41,90	41,95	12K	10
16/10/2023	0,96%	0,40	41,90	41,55	41,55	41,90	3K	9
13/10/2023	-0,84%	-0,35	41,50	40,00	40,00	41,50	10K	12
11/10/2023	-4,67%	-2,05	41,85	41,90	41,66	41,90	8K	18
10/10/2023	2,69%	1,15	43,90	43,60	43,60	43,90	3K	7
09/10/2023	-2,62%	-1,15	42,75	43,90	40,60	43,90	5K	19
06/10/2023	0,32%	0,14	43,90	43,64	43,45	43,90	6K	18
05/10/2023	4,69%	1,96	43,76	42,70	42,70	43,90	1K	6
04/10/2023	2,43%	0,99	41,80	41,00	39,00	45,17	20K	22
03/10/2023	-	-	40,81	45,45	40,81	45,50	23K	20

Date,Open,High,Low,Close,Volume
24-Apr-24,28.00,29.00,27.51,29.00,11907
23-Apr-24,29.00,29.49,28.01,29.00,19972
22-Apr-24,28.99,28.99,28.50,28.60,1059
19-Apr-24,27.06,29.00,27.06,29.00,30975
18-Apr-24,29.00,30.00,27.05,27.05,7839
16-Apr-24,29.00,30.00,29.00,30.00,4944
15-Apr-24,29.00,29.00,29.00,29.00,3567
12-Apr-24,26.80,29.50,26.80,29.00,5550
11-Apr-24,29.50,29.50,27.94,29.38,5971
10-Apr-24,28.11,29.00,28.11,29.00,314
09-Apr-24,29.50,30.35,27.94,30.08,4174
08-Apr-24,28.78,30.00,27.31,29.98,20736
05-Apr-24,28.75,30.00,28.75,28.75,17592
03-Apr-24,28.75,30.00,28.75,30.00,5428
02-Apr-24,29.01,30.72,29.00,29.01,5996
01-Apr-24,30.75,30.75,29.00,30.74,40945
27-Mar-24,30.80,30.90,30.80,30.90,3582
26-Mar-24,30.00,30.99,28.51,30.80,10364
25-Mar-24,30.00,30.80,30.00,30.80,612
22-Mar-24,30.00,30.80,30.00,30.00,190662
21-Mar-24,28.51,30.87,28.51,30.87,886
20-Mar-24,30.40,30.50,30.40,30.50,3718
19-Mar-24,30.00,30.55,30.00,30.55,30030
18-Mar-24,30.55,30.55,30.00,30.55,16215
15-Mar-24,30.00,30.57,30.00,30.57,17080
14-Mar-24,30.00,30.99,27.00,30.57,11391
13-Mar-24,30.00,30.00,28.41,30.00,12199
12-Mar-24,30.08,30.08,30.06,30.06,300
11-Mar-24,30.09,30.39,30.08,30.08,10351
08-Mar-24,27.01,30.51,27.01,30.09,1862
07-Mar-24,29.02,29.92,28.48,28.48,2857
06-Mar-24,28.49,30.79,28.49,29.01,645
05-Mar-24,31.00,31.00,31.00,31.00,186
04-Mar-24,31.00,31.00,31.00,31.00,217
01-Mar-24,30.96,31.00,30.96,31.00,2323
29-Feb-24,29.00,30.99,29.00,30.96,4916
28-Feb-24,30.00,30.00,29.10,30.00,41469
27-Feb-24,31.05,31.10,30.00,30.00,29494
26-Feb-24,31.05,31.05,31.05,31.05,2701
23-Feb-24,30.55,36.60,30.55,31.00,7447
22-Feb-24,30.51,30.55,30.51,30.55,2838
21-Feb-24,30.30,30.51,30.20,30.51,11143
20-Feb-24,30.58,30.59,30.20,30.20,4890
19-Feb-24,30.57,30.58,30.56,30.58,4861
16-Feb-24,30.55,30.57,29.03,30.57,6794
15-Feb-24,30.56,30.56,30.55,30.55,1863
14-Feb-24,30.55,30.55,30.55,30.55,977
09-Feb-24,30.52,30.52,30.52,30.52,366
08-Feb-24,30.52,30.52,30.51,30.51,579
07-Feb-24,30.50,30.52,29.50,30.52,945
06-Feb-24,30.52,30.52,30.49,30.49,1251
05-Feb-24,30.50,30.51,30.50,30.51,3355
02-Feb-24,30.50,30.50,27.51,30.50,4295
01-Feb-24,30.50,30.50,30.50,30.50,183
31-Jan-24,29.22,29.22,29.22,29.22,116
30-Jan-24,31.40,31.40,31.40,31.40,471
29-Jan-24,31.20,31.30,31.20,31.30,2872
26-Jan-24,31.20,31.20,31.19,31.20,280
25-Jan-24,31.39,31.39,31.20,31.20,187
24-Jan-24,31.20,31.48,30.00,30.00,273
23-Jan-24,31.44,31.50,30.89,31.50,9157
22-Jan-24,31.50,31.50,30.60,31.44,5492
19-Jan-24,30.97,30.98,30.11,30.98,792
17-Jan-24,30.96,30.97,30.95,30.97,1795
16-Jan-24,30.96,30.96,30.96,30.96,154
15-Jan-24,30.94,30.96,30.94,30.96,2568
12-Jan-24,30.95,30.95,30.95,30.95,61
11-Jan-24,30.95,31.26,30.95,31.25,1271
10-Jan-24,31.00,31.00,30.99,30.99,588
09-Jan-24,31.00,31.49,30.20,31.00,1091
08-Jan-24,31.49,31.49,31.00,31.00,12800
05-Jan-24,31.00,31.40,31.00,31.40,7095
04-Jan-24,31.49,31.49,30.00,31.34,8853
03-Jan-24,33.05,33.05,30.00,30.01,26505
02-Jan-24,32.00,33.00,32.00,33.00,6421
28-Dec-23,31.36,32.93,31.34,32.93,49283
27-Dec-23,31.36,31.36,30.00,31.36,2726
26-Dec-23,31.18,31.37,31.16,31.36,106627
22-Dec-23,31.18,31.18,31.18,31.18,966
21-Dec-23,31.15,31.19,31.15,31.19,1558
20-Dec-23,30.30,31.40,30.00,31.20,8193
19-Dec-23,30.98,31.40,30.00,30.30,68634
18-Dec-23,30.00,30.99,29.00,30.99,16528
15-Dec-23,30.00,31.10,27.02,30.80,53812
14-Dec-23,34.00,34.01,29.00,29.00,66385
13-Dec-23,34.50,35.75,34.50,35.75,36669
12-Dec-23,35.70,35.70,31.20,35.00,8209
11-Dec-23,35.76,35.85,35.60,35.60,5258
08-Dec-23,35.49,35.76,35.48,35.76,7540
07-Dec-23,34.32,35.50,34.32,35.49,7622
06-Dec-23,33.75,34.99,33.71,34.30,20852
05-Dec-23,34.99,34.99,33.63,34.67,3285
04-Dec-23,35.28,36.49,32.84,34.99,16735
01-Dec-23,37.87,38.30,35.29,35.29,3319
30-Nov-23,35.35,35.35,35.27,35.29,4238
29-Nov-23,35.23,35.24,35.23,35.24,493
28-Nov-23,38.85,38.85,33.01,35.24,31756
27-Nov-23,36.25,41.46,36.25,38.85,157816
24-Nov-23,39.40,39.40,39.40,39.40,2206
23-Nov-23,40.00,40.00,39.40,39.40,14271
22-Nov-23,39.40,39.65,39.40,39.40,19513
21-Nov-23,39.55,40.00,39.26,39.40,15976
20-Nov-23,39.45,39.45,39.40,39.40,6935
17-Nov-23,39.51,39.52,39.40,39.40,7940
16-Nov-23,40.00,40.75,39.39,39.40,16430
14-Nov-23,40.02,41.00,40.00,40.00,3573
13-Nov-23,40.56,40.56,40.00,40.00,31375
10-Nov-23,41.19,41.50,40.51,40.55,17163
09-Nov-23,41.10,41.19,40.48,41.19,8354
08-Nov-23,40.06,41.00,40.06,41.00,4917
07-Nov-23,40.02,42.00,40.02,40.05,23645
06-Nov-23,42.00,42.50,42.00,42.50,4418
03-Nov-23,42.45,42.45,42.42,42.45,339
01-Nov-23,42.50,42.50,42.45,42.50,4632
31-Oct-23,40.00,42.50,40.00,42.50,61189
30-Oct-23,42.90,42.95,40.00,40.00,64411
27-Oct-23,42.70,42.85,42.70,42.85,16011
26-Oct-23,42.60,42.75,42.60,42.70,14761
25-Oct-23,41.95,42.60,41.95,42.60,9102
24-Oct-23,42.30,42.30,41.51,41.90,5977
23-Oct-23,42.15,45.30,42.14,42.14,9925
20-Oct-23,42.10,42.15,42.10,42.15,20673
19-Oct-23,42.00,42.05,42.00,42.04,62722
18-Oct-23,42.00,42.00,42.00,42.00,3150
17-Oct-23,41.90,41.95,41.90,41.95,11566
16-Oct-23,41.55,41.90,41.55,41.90,2764
13-Oct-23,40.00,41.50,40.00,41.50,9955
11-Oct-23,41.90,41.90,41.66,41.85,8043
10-Oct-23,43.60,43.90,43.60,43.90,2895
09-Oct-23,43.90,43.90,40.60,42.75,4543
06-Oct-23,43.64,43.90,43.45,43.90,6400
05-Oct-23,42.70,43.90,42.70,43.76,1440
04-Oct-23,41.00,45.17,39.00,41.80,20484
03-Oct-23,45.45,45.50,40.81,40.81,22576

*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: LFTT11