Cotação atual, histórico e gráfico do papel: LGCP11

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 LGCP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2020	1,29%	1,30	101,99	102,01	100,91	103,00	42K	83
03/07/2020	-0,79%	-0,80	100,69	101,48	100,50	103,05	76K	95
02/07/2020	-2,26%	-2,35	101,49	103,84	100,00	106,29	156K	163
01/07/2020	-0,15%	-0,16	103,84	103,85	103,84	104,40	38K	51
30/06/2020	1,37%	1,41	104,00	102,59	102,44	104,59	233K	100
29/06/2020	0,36%	0,37	102,59	102,30	101,81	102,59	145K	114
26/06/2020	2,21%	2,21	102,22	101,49	100,80	102,30	52K	59
25/06/2020	-0,87%	-0,88	100,01	101,59	100,00	101,79	161K	140
24/06/2020	0,65%	0,65	100,89	101,51	100,04	101,90	51K	65
23/06/2020	-1,50%	-1,53	100,24	101,77	100,24	102,40	112K	120
22/06/2020	-0,18%	-0,18	101,77	101,95	101,02	101,95	55K	61

19/06/2020	1,65%	1,65	101,95	100,00	100,00	102,00	144K	131
18/06/2020	-0,20%	-0,20	100,30	101,00	100,00	102,42	226K	203
17/06/2020	0,50%	0,50	100,50	100,00	99,97	101,00	96K	67
16/06/2020	1,02%	1,01	100,00	99,56	99,50	100,31	77K	47
15/06/2020	-0,71%	-0,71	98,99	100,98	98,99	100,98	165K	91
12/06/2020	0,20%	0,20	99,70	99,30	99,03	100,90	122K	65
10/06/2020	-0,22%	-0,22	99,50	100,08	99,50	100,50	100K	75
09/06/2020	-0,28%	-0,28	99,72	99,05	99,05	100,10	198K	89
08/06/2020	0,27%	0,27	100,00	99,22	99,22	100,00	152K	102
05/06/2020	0,23%	0,23	99,73	99,50	99,31	99,74	26K	41
04/06/2020	0,03%	0,03	99,50	99,48	99,00	100,00	96K	61
03/06/2020	0,47%	0,47	99,47	98,92	98,75	99,89	156K	63
02/06/2020	0,00%	0,00	99,00	99,11	98,98	99,49	86K	69
01/06/2020	-0,20%	-0,20	99,00	98,74	98,74	99,99	243K	111
29/05/2020	-0,18%	-0,18	99,20	99,38	98,15	99,38	32K	49
28/05/2020	0,37%	0,37	99,38	99,50	99,00	99,50	36K	36
27/05/2020	-0,03%	-0,03	99,01	99,95	97,70	99,95	32K	45
26/05/2020	-0,95%	-0,95	99,04	99,82	99,04	99,82	64K	47
25/05/2020	0,00%	0,00	99,99	99,99	99,65	99,99	58K	42
22/05/2020	0,00%	0,00	99,99	99,94	99,52	100,00	521K	181
21/05/2020	0,00%	0,00	99,99	99,99	99,50	99,99	472K	374
20/05/2020	0,00%	0,00	99,99	99,99	98,72	100,00	922K	336
19/05/2020	0,00%	0,00	99,99	99,49	99,45	100,00	458K	252
18/05/2020	1,00%	0,99	99,99	99,00	98,90	99,99	993K	211
15/05/2020	-0,50%	-0,50	99,00	99,50	98,80	99,50	132K	188
14/05/2020	0,51%	0,50	99,50	99,00	98,73	100,00	115K	174
13/05/2020	-1,00%	-1,00	99,00	100,01	99,00	100,01	126K	191
12/05/2020	0,00%	0,00	100,00	98,76	98,76	100,00	108K	188
11/05/2020	0,00%	0,00	100,00	100,00	99,84	100,50	39K	45
08/05/2020	0,50%	0,50	100,00	100,01	100,00	100,47	32K	51
07/05/2020	-0,48%	-0,48	99,50	100,01	99,50	100,82	102K	44
06/05/2020	-0,91%	-0,92	99,98	100,50	99,97	100,99	57K	38
05/05/2020	-0,11%	-0,11	100,90	99,01	97,00	100,97	121K	128
04/05/2020	-0,67%	-0,68	101,01	96,50	96,50	101,20	225K	130
30/04/2020	1,70%	1,70	101,69	99,50	97,56	101,80	787K	165
29/04/2020	0,00%	0,00	99,99	99,98	98,50	100,00	838K	195
28/04/2020	1,56%	1,54	99,99	97,23	96,60	100,00	416K	74
27/04/2020	-0,05%	-0,05	98,45	99,14	98,01	99,20	610K	33
24/04/2020	-1,88%	-1,89	98,50	98,51	98,00	99,98	17K	27
23/04/2020	3,38%	3,28	100,39	97,15	97,15	100,47	723K	184
22/04/2020	-3,33%	-3,34	97,11	100,50	97,11	100,50	375K	66
20/04/2020	3,57%	3,46	100,45	96,99	96,99	100,50	784K	217
17/04/2020	0,09%	0,09	96,99	96,96	96,96	98,00	715K	2.883
16/04/2020	0,06%	0,06	96,90	97,59	96,06	97,59	22K	68
15/04/2020	0,70%	0,67	96,84	96,01	95,85	97,00	604K	2.480
14/04/2020	-1,42%	-1,39	96,17	97,60	96,00	97,60	74K	71
13/04/2020	0,06%	0,06	97,56	97,04	97,04	97,66	503K	1.428
09/04/2020	-2,04%	-2,03	97,50	99,71	97,13	99,71	28K	78
08/04/2020	-1,63%	-1,65	99,53	101,18	99,53	101,18	508K	23
07/04/2020	1,18%	1,18	101,18	100,01	98,15	101,18	329K	94
06/04/2020	0,00%	0,00	100,00	100,00	98,01	101,51	380K	161
03/04/2020	0,00%	0,00	100,00	100,00	91,00	100,00	138K	101
02/04/2020	-1,96%	-2,00	100,00	101,99	98,00	101,99	367K	214
01/04/2020	-1,45%	-1,50	102,00	100,18	100,18	102,10	97K	42
31/03/2020	1,47%	1,50	103,50	101,99	101,01	104,00	244K	104
30/03/2020	0,54%	0,55	102,00	100,01	98,64	102,10	415K	185
27/03/2020	3,58%	3,51	101,45	94,51	93,00	101,45	461K	258
26/03/2020	-1,57%	-1,56	97,94	93,50	87,51	99,50	696K	3.001
25/03/2020	1,55%	1,52	99,50	93,00	91,15	99,50	510K	774
24/03/2020	8,27%	7,48	97,98	86,21	86,21	97,99	544K	986
23/03/2020	-6,65%	-6,45	90,50	94,99	86,00	98,90	443K	1.170
20/03/2020	4,25%	3,95	96,95	93,00	93,00	99,00	332K	911
19/03/2020	-5,10%	-5,00	93,00	90,00	73,81	94,90	480K	489
18/03/2020	-2,00%	-2,00	98,00	96,01	90,00	99,49	244K	270
17/03/2020	3,15%	3,05	100,00	96,32	95,00	100,00	284K	221
16/03/2020	-2,12%	-2,10	96,95	97,50	94,00	98,93	131K	67
13/03/2020	1,07%	1,05	99,05	101,61	98,11	101,97	29K	48
12/03/2020	-2,00%	-2,00	98,00	100,00	90,01	101,00	487K	694
11/03/2020	0,00%	0,00	100,00	100,00	97,00	103,00	114K	101
10/03/2020	-0,82%	-0,83	100,00	100,83	99,91	100,84	153K	130
09/03/2020	-0,17%	-0,17	100,83	100,13	98,00	101,00	404K	177
06/03/2020	-2,16%	-2,23	101,00	105,97	100,00	105,97	440K	191
05/03/2020	-1,69%	-1,77	103,23	103,05	103,01	105,04	116K	70
04/03/2020	-0,47%	-0,50	105,00	105,65	103,00	105,88	156K	75
03/03/2020	-0,14%	-0,15	105,50	105,97	105,00	106,48	233K	95
02/03/2020	0,33%	0,35	105,65	104,51	103,99	105,65	256K	130
28/02/2020	0,00%	0,00	105,30	104,31	104,00	105,30	211K	111
27/02/2020	2,20%	2,27	105,30	103,03	100,01	105,30	237K	162
26/02/2020	-2,16%	-2,27	103,03	103,50	100,00	103,95	104K	63
21/02/2020	0,29%	0,30	105,30	105,00	101,15	105,76	417K	267
20/02/2020	-0,29%	-0,31	105,00	105,29	104,95	105,31	337K	230
19/02/2020	-0,64%	-0,68	105,31	105,13	104,90	105,98	485K	212
18/02/2020	0,18%	0,19	105,99	105,80	104,73	105,99	636K	223
17/02/2020	0,98%	1,03	105,80	104,95	103,00	105,80	369K	183
14/02/2020	0,74%	0,77	104,77	102,00	102,00	104,79	420K	194
13/02/2020	3,09%	3,12	104,00	100,87	100,00	104,00	625K	791
12/02/2020	-0,12%	-0,12	100,88	101,00	98,18	101,00	927K	823
11/02/2020	1,00%	1,00	101,00	100,00	99,91	102,99	650K	553
10/02/2020	-1,13%	-1,14	100,00	101,15	98,15	101,18	311K	202
07/02/2020	-0,75%	-0,76	101,14	101,92	101,14	102,88	145K	175
06/02/2020	-1,64%	-1,70	101,90	103,59	101,90	104,29	203K	121
05/02/2020	1,57%	1,60	103,60	102,01	101,99	104,31	138K	144
04/02/2020	-1,92%	-2,00	102,00	103,99	100,12	103,99	543K	442
03/02/2020	-2,03%	-2,15	104,00	105,49	98,00	105,49	380K	300
31/01/2020	-0,13%	-0,14	106,15	107,02	105,15	109,48	130K	146
30/01/2020	-5,10%	-5,71	106,29	110,20	105,35	111,80	435K	191
29/01/2020	-0,67%	-0,75	112,00	112,90	110,09	112,99	828K	552
28/01/2020	0,31%	0,35	112,75	112,99	109,02	112,99	542K	336
27/01/2020	1,35%	1,50	112,40	110,90	108,05	112,70	674K	404
24/01/2020	0,00%	0,00	110,90	110,90	109,15	112,50	541K	435
23/01/2020	-0,94%	-1,05	110,90	111,99	110,03	111,99	438K	406
22/01/2020	0,00%	0,00	111,95	111,95	110,00	112,99	379K	512
21/01/2020	-0,79%	-0,89	111,95	112,84	110,20	112,88	279K	441
20/01/2020	0,04%	0,04	112,84	112,90	110,13	112,90	294K	387
17/01/2020	-0,09%	-0,10	112,80	110,31	109,99	112,87	653K	2.295
16/01/2020	0,00%	0,00	112,90	112,80	109,00	113,00	806K	361
15/01/2020	0,80%	0,90	112,90	112,00	110,00	112,90	431K	218
14/01/2020	3,70%	4,00	112,00	108,51	108,50	112,98	616K	290
13/01/2020	-1,81%	-1,99	108,00	110,00	105,00	110,00	1M	476
10/01/2020	-1,61%	-1,80	109,99	111,79	109,97	112,90	776K	349
09/01/2020	0,26%	0,29	111,79	113,88	109,50	113,88	396K	281
08/01/2020	0,45%	0,50	111,50	111,90	109,59	114,00	583K	355
07/01/2020	-2,55%	-2,90	111,00	113,93	110,00	114,61	887K	539
06/01/2020	-1,73%	-2,00	113,90	115,92	112,63	116,90	590K	439
03/01/2020	-2,22%	-2,63	115,90	119,99	115,11	122,00	1M	709
02/01/2020	-6,67%	-8,47	118,53	130,00	115,00	131,44	3M	1.200
30/12/2019	10,92%	12,50	127,00	116,00	116,00	129,95	1M	734
27/12/2019	5,99%	6,47	114,50	108,10	108,10	117,00	2M	1.260
26/12/2019	4,88%	5,03	108,03	103,00	103,00	109,96	5M	3.844
23/12/2019	-	-	103,00	105,08	101,90	106,65	6M	3.627

Date,Open,High,Low,Close,Volume
06-Jul-20,102.01,103.00,100.91,101.99,42222
03-Jul-20,101.48,103.05,100.50,100.69,76354
02-Jul-20,103.84,106.29,100.00,101.49,156485
01-Jul-20,103.85,104.40,103.84,103.84,38429
30-Jun-20,102.59,104.59,102.44,104.00,232578
29-Jun-20,102.30,102.59,101.81,102.59,144742
26-Jun-20,101.49,102.30,100.80,102.22,51707
25-Jun-20,101.59,101.79,100.00,100.01,161326
24-Jun-20,101.51,101.90,100.04,100.89,51076
23-Jun-20,101.77,102.40,100.24,100.24,112043
22-Jun-20,101.95,101.95,101.02,101.77,54724
19-Jun-20,100.00,102.00,100.00,101.95,143648
18-Jun-20,101.00,102.42,100.00,100.30,225754
17-Jun-20,100.00,101.00,99.97,100.50,96191
16-Jun-20,99.56,100.31,99.50,100.00,76772
15-Jun-20,100.98,100.98,98.99,98.99,164769
12-Jun-20,99.30,100.90,99.03,99.70,122066
10-Jun-20,100.08,100.50,99.50,99.50,100428
09-Jun-20,99.05,100.10,99.05,99.72,197829
08-Jun-20,99.22,100.00,99.22,100.00,152226
05-Jun-20,99.50,99.74,99.31,99.73,25574
04-Jun-20,99.48,100.00,99.00,99.50,95584
03-Jun-20,98.92,99.89,98.75,99.47,155639
02-Jun-20,99.11,99.49,98.98,99.00,85991
01-Jun-20,98.74,99.99,98.74,99.00,242798
29-May-20,99.38,99.38,98.15,99.20,31932
28-May-20,99.50,99.50,99.00,99.38,36396
27-May-20,99.95,99.95,97.70,99.01,32452
26-May-20,99.82,99.82,99.04,99.04,63708
25-May-20,99.99,99.99,99.65,99.99,58185
22-May-20,99.94,100.00,99.52,99.99,520999
21-May-20,99.99,99.99,99.50,99.99,471982
20-May-20,99.99,100.00,98.72,99.99,922135
19-May-20,99.49,100.00,99.45,99.99,458317
18-May-20,99.00,99.99,98.90,99.99,993214
15-May-20,99.50,99.50,98.80,99.00,131580
14-May-20,99.00,100.00,98.73,99.50,115181
13-May-20,100.01,100.01,99.00,99.00,126326
12-May-20,98.76,100.00,98.76,100.00,107670
11-May-20,100.00,100.50,99.84,100.00,39409
08-May-20,100.01,100.47,100.00,100.00,32001
07-May-20,100.01,100.82,99.50,99.50,102402
06-May-20,100.50,100.99,99.97,99.98,57151
05-May-20,99.01,100.97,97.00,100.90,120610
04-May-20,96.50,101.20,96.50,101.01,224850
30-Apr-20,99.50,101.80,97.56,101.69,787262
29-Apr-20,99.98,100.00,98.50,99.99,838424
28-Apr-20,97.23,100.00,96.60,99.99,415858
27-Apr-20,99.14,99.20,98.01,98.45,609910
24-Apr-20,98.51,99.98,98.00,98.50,16607
23-Apr-20,97.15,100.47,97.15,100.39,722633
22-Apr-20,100.50,100.50,97.11,97.11,374804
20-Apr-20,96.99,100.50,96.99,100.45,783538
17-Apr-20,96.96,98.00,96.96,96.99,714854
16-Apr-20,97.59,97.59,96.06,96.90,22372
15-Apr-20,96.01,97.00,95.85,96.84,604172
14-Apr-20,97.60,97.60,96.00,96.17,74229
13-Apr-20,97.04,97.66,97.04,97.56,503289
09-Apr-20,99.71,99.71,97.13,97.50,28339
08-Apr-20,101.18,101.18,99.53,99.53,507632
07-Apr-20,100.01,101.18,98.15,101.18,328576
06-Apr-20,100.00,101.51,98.01,100.00,379622
03-Apr-20,100.00,100.00,91.00,100.00,137722
02-Apr-20,101.99,101.99,98.00,100.00,367318
01-Apr-20,100.18,102.10,100.18,102.00,96589
31-Mar-20,101.99,104.00,101.01,103.50,243525
30-Mar-20,100.01,102.10,98.64,102.00,415309
27-Mar-20,94.51,101.45,93.00,101.45,460585
26-Mar-20,93.50,99.50,87.51,97.94,696415
25-Mar-20,93.00,99.50,91.15,99.50,509731
24-Mar-20,86.21,97.99,86.21,97.98,543895
23-Mar-20,94.99,98.90,86.00,90.50,442968
20-Mar-20,93.00,99.00,93.00,96.95,331852
19-Mar-20,90.00,94.90,73.81,93.00,480264
18-Mar-20,96.01,99.49,90.00,98.00,244032
17-Mar-20,96.32,100.00,95.00,100.00,284059
16-Mar-20,97.50,98.93,94.00,96.95,130735
13-Mar-20,101.61,101.97,98.11,99.05,28831
12-Mar-20,100.00,101.00,90.01,98.00,486905
11-Mar-20,100.00,103.00,97.00,100.00,114222
10-Mar-20,100.83,100.84,99.91,100.00,152628
09-Mar-20,100.13,101.00,98.00,100.83,404486
06-Mar-20,105.97,105.97,100.00,101.00,439564
05-Mar-20,103.05,105.04,103.01,103.23,116089
04-Mar-20,105.65,105.88,103.00,105.00,155803
03-Mar-20,105.97,106.48,105.00,105.50,232756
02-Mar-20,104.51,105.65,103.99,105.65,255871
28-Feb-20,104.31,105.30,104.00,105.30,211156
27-Feb-20,103.03,105.30,100.01,105.30,236973
26-Feb-20,103.50,103.95,100.00,103.03,104024
21-Feb-20,105.00,105.76,101.15,105.30,417237
20-Feb-20,105.29,105.31,104.95,105.00,336626
19-Feb-20,105.13,105.98,104.90,105.31,485004
18-Feb-20,105.80,105.99,104.73,105.99,636237
17-Feb-20,104.95,105.80,103.00,105.80,368996
14-Feb-20,102.00,104.79,102.00,104.77,419843
13-Feb-20,100.87,104.00,100.00,104.00,625433
12-Feb-20,101.00,101.00,98.18,100.88,926875
11-Feb-20,100.00,102.99,99.91,101.00,650081
10-Feb-20,101.15,101.18,98.15,100.00,311007
07-Feb-20,101.92,102.88,101.14,101.14,145316
06-Feb-20,103.59,104.29,101.90,101.90,202633
05-Feb-20,102.01,104.31,101.99,103.60,137795
04-Feb-20,103.99,103.99,100.12,102.00,543209
03-Feb-20,105.49,105.49,98.00,104.00,379516
31-Jan-20,107.02,109.48,105.15,106.15,129615
30-Jan-20,110.20,111.80,105.35,106.29,434649
29-Jan-20,112.90,112.99,110.09,112.00,828188
28-Jan-20,112.99,112.99,109.02,112.75,542479
27-Jan-20,110.90,112.70,108.05,112.40,673814
24-Jan-20,110.90,112.50,109.15,110.90,540634
23-Jan-20,111.99,111.99,110.03,110.90,438176
22-Jan-20,111.95,112.99,110.00,111.95,379157
21-Jan-20,112.84,112.88,110.20,111.95,278711
20-Jan-20,112.90,112.90,110.13,112.84,294343
17-Jan-20,110.31,112.87,109.99,112.80,653407
16-Jan-20,112.80,113.00,109.00,112.90,805915
15-Jan-20,112.00,112.90,110.00,112.90,431353
14-Jan-20,108.51,112.98,108.50,112.00,616222
13-Jan-20,110.00,110.00,105.00,108.00,1232506
10-Jan-20,111.79,112.90,109.97,109.99,775878
09-Jan-20,113.88,113.88,109.50,111.79,395936
08-Jan-20,111.90,114.00,109.59,111.50,583294
07-Jan-20,113.93,114.61,110.00,111.00,887144
06-Jan-20,115.92,116.90,112.63,113.90,590106
03-Jan-20,119.99,122.00,115.11,115.90,1267124
02-Jan-20,130.00,131.44,115.00,118.53,3287643
30-Dec-19,116.00,129.95,116.00,127.00,1424051
27-Dec-19,108.10,117.00,108.10,114.50,2458484
26-Dec-19,103.00,109.96,103.00,108.03,5163473
23-Dec-19,105.08,106.65,101.90,103.00,6179335

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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: LGCP11

cotações, gráficos e mais...