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
22/01/2021	0,11%	0,11	99,00	99,52	98,91	99,52	151K	101
21/01/2021	0,12%	0,12	98,89	98,77	98,77	99,49	223K	105
20/01/2021	-1,12%	-1,12	98,77	99,88	98,50	99,88	141K	177
19/01/2021	1,10%	1,09	99,89	98,59	98,39	99,90	436K	383
18/01/2021	-0,20%	-0,20	98,80	99,70	98,50	99,70	375K	227
15/01/2021	-0,95%	-0,95	99,00	99,99	98,11	99,99	896K	297
14/01/2021	0,45%	0,45	99,95	99,50	99,50	100,00	115K	101
13/01/2021	-0,19%	-0,19	99,50	99,69	99,50	100,00	112K	104
12/01/2021	-0,13%	-0,13	99,69	99,81	99,65	99,82	147K	107
11/01/2021	-0,17%	-0,17	99,82	100,06	99,80	100,06	104K	133
08/01/2021	-0,10%	-0,10	99,99	100,00	99,87	100,05	126K	102

07/01/2021	0,47%	0,47	100,09	99,62	99,51	100,10	144K	151
06/01/2021	-0,37%	-0,37	99,62	100,05	99,04	100,65	190K	179
05/01/2021	-0,24%	-0,24	99,99	100,15	99,96	100,71	206K	140
04/01/2021	-0,76%	-0,77	100,23	101,00	100,00	101,00	354K	238
30/12/2020	-1,15%	-1,17	101,00	102,50	101,00	102,50	359K	118
29/12/2020	0,26%	0,26	102,17	101,91	101,24	102,20	527K	144
28/12/2020	-0,09%	-0,09	101,91	102,00	100,79	102,50	141K	121
23/12/2020	1,72%	1,72	102,00	100,45	100,30	102,00	477K	146
22/12/2020	-0,17%	-0,17	100,28	100,44	100,03	100,45	348K	162
21/12/2020	0,87%	0,87	100,45	99,59	99,58	100,45	320K	186
18/12/2020	0,52%	0,52	99,58	99,10	99,00	99,86	272K	194
17/12/2020	-0,89%	-0,89	99,06	100,15	99,03	100,45	375K	173
16/12/2020	-0,03%	-0,03	99,95	99,98	99,50	99,99	110K	111
15/12/2020	-0,01%	-0,01	99,98	99,75	99,06	100,00	160K	155
14/12/2020	0,25%	0,25	99,99	99,75	99,75	100,09	382K	105
11/12/2020	0,75%	0,74	99,74	99,01	99,01	99,98	134K	145
10/12/2020	-0,06%	-0,06	99,00	99,99	99,00	99,99	305K	663
09/12/2020	-0,43%	-0,43	99,06	99,41	99,03	100,10	155K	155
08/12/2020	0,09%	0,09	99,49	100,10	99,49	100,80	143K	164
07/12/2020	-0,40%	-0,40	99,40	100,09	99,11	101,50	425K	417
04/12/2020	-0,14%	-0,14	99,80	100,00	99,80	100,10	424K	357
03/12/2020	-0,07%	-0,07	99,94	100,87	99,94	100,90	700K	481
02/12/2020	-1,95%	-1,99	100,01	102,18	98,80	102,27	1M	459
01/12/2020	0,00%	0,00	102,00	102,05	101,50	102,80	459K	146
30/11/2020	-0,49%	-0,50	102,00	107,91	101,98	107,91	277K	184
27/11/2020	0,44%	0,45	102,50	102,44	102,44	103,00	70K	73
26/11/2020	0,06%	0,06	102,05	102,24	102,00	103,04	497K	306
25/11/2020	-0,22%	-0,22	101,99	102,97	101,99	102,97	168K	121
24/11/2020	-0,57%	-0,59	102,21	102,80	102,00	102,90	173K	88
23/11/2020	-1,15%	-1,20	102,80	103,97	102,50	103,97	102K	96
20/11/2020	1,44%	1,48	104,00	102,52	102,07	104,00	270K	72
19/11/2020	-0,51%	-0,53	102,52	103,05	102,00	103,99	206K	88
18/11/2020	1,13%	1,15	103,05	102,00	101,90	104,11	102K	80
17/11/2020	-0,10%	-0,10	101,90	102,75	101,50	106,00	361K	426
16/11/2020	-0,97%	-1,00	102,00	103,45	101,85	104,03	188K	153
13/11/2020	-0,10%	-0,10	103,00	103,99	102,70	103,99	329K	104
12/11/2020	-0,28%	-0,29	103,10	103,29	102,50	104,00	49K	51
11/11/2020	-0,43%	-0,45	103,39	102,50	102,00	103,50	97K	68
10/11/2020	2,31%	2,34	103,84	102,38	101,50	110,00	695K	238
09/11/2020	-1,93%	-2,00	101,50	104,00	101,01	104,11	202K	329
06/11/2020	-0,19%	-0,20	103,50	103,20	100,55	104,40	198K	130
05/11/2020	0,44%	0,45	103,70	102,50	102,50	103,99	264K	87
04/11/2020	0,24%	0,25	103,25	103,30	102,10	103,30	96K	69
03/11/2020	-0,95%	-0,99	103,00	104,25	102,50	104,25	169K	74
30/10/2020	3,11%	3,14	103,99	101,19	101,01	103,99	779K	196
29/10/2020	0,05%	0,05	100,85	100,80	100,75	101,20	322K	162
28/10/2020	0,21%	0,21	100,80	100,10	100,10	101,00	341K	226
27/10/2020	-0,01%	-0,01	100,59	100,60	100,10	100,60	434K	152
26/10/2020	-0,04%	-0,04	100,60	100,71	100,57	101,85	318K	111
23/10/2020	-0,05%	-0,05	100,64	100,90	100,63	101,90	258K	164
22/10/2020	-0,11%	-0,11	100,69	100,80	100,60	100,90	75K	90
21/10/2020	-0,06%	-0,06	100,80	100,86	100,71	101,10	118K	89
20/10/2020	0,75%	0,75	100,86	100,90	100,51	100,90	172K	375
19/10/2020	-0,46%	-0,46	100,11	101,24	100,11	101,24	332K	161
16/10/2020	0,17%	0,17	100,57	101,39	100,41	101,39	81K	120
15/10/2020	-0,50%	-0,50	100,40	101,88	100,00	101,88	159K	239
14/10/2020	0,40%	0,40	100,90	100,50	100,25	101,23	201K	123
13/10/2020	-0,35%	-0,35	100,50	104,80	100,30	104,80	167K	101
09/10/2020	0,16%	0,16	100,85	100,69	100,06	100,85	85K	74
08/10/2020	0,23%	0,23	100,69	100,46	99,99	100,87	95K	71
07/10/2020	0,36%	0,36	100,46	100,49	99,95	100,50	78K	79
06/10/2020	-0,60%	-0,60	100,10	100,87	99,52	100,87	75K	64
05/10/2020	0,30%	0,30	100,70	100,00	99,50	100,70	118K	69
02/10/2020	1,93%	1,90	100,40	99,02	98,50	100,40	172K	127
01/10/2020	-2,37%	-2,39	98,50	100,89	98,00	100,99	279K	506
30/09/2020	0,89%	0,89	100,89	100,02	100,00	100,98	133K	116
29/09/2020	0,13%	0,13	100,00	100,49	98,00	100,49	109K	75
28/09/2020	-0,11%	-0,11	99,87	99,99	98,00	100,93	379K	125
25/09/2020	0,00%	0,00	99,98	99,98	99,75	100,00	170K	57
24/09/2020	0,48%	0,48	99,98	99,99	99,97	99,99	38K	36
23/09/2020	-1,39%	-1,40	99,50	101,01	99,50	101,49	183K	88
22/09/2020	2,96%	2,90	100,90	97,51	97,51	100,95	22K	44
21/09/2020	-2,92%	-2,95	98,00	100,97	97,50	102,50	321K	774
18/09/2020	-0,05%	-0,05	100,95	101,34	100,95	102,50	71K	85
17/09/2020	0,30%	0,30	101,00	100,97	100,70	101,40	127K	80
16/09/2020	0,56%	0,56	100,70	100,97	100,00	100,97	237K	157
15/09/2020	0,14%	0,14	100,14	100,00	100,00	100,99	25K	59
14/09/2020	0,02%	0,02	100,00	99,98	99,41	100,99	90K	69
11/09/2020	-0,01%	-0,01	99,98	99,99	99,30	101,00	26K	48
10/09/2020	-0,01%	-0,01	99,99	100,00	99,00	100,00	99K	118
09/09/2020	-0,74%	-0,75	100,00	101,01	99,16	101,01	63K	78
08/09/2020	0,70%	0,70	100,75	100,05	98,55	101,91	81K	67
04/09/2020	-0,45%	-0,45	100,05	100,00	99,99	100,50	27K	50
03/09/2020	0,55%	0,55	100,50	99,95	99,95	101,91	31K	48
02/09/2020	-0,11%	-0,11	99,95	100,06	99,95	100,40	41K	46
01/09/2020	-0,83%	-0,84	100,06	100,49	99,70	100,49	54K	62
31/08/2020	0,90%	0,90	100,90	99,99	99,59	100,90	65K	75
28/08/2020	0,60%	0,60	100,00	98,52	98,52	100,00	46K	51
27/08/2020	-0,03%	-0,03	99,40	99,43	99,01	99,80	25K	34
26/08/2020	1,36%	1,33	99,43	99,00	98,91	99,47	65K	68
25/08/2020	-0,91%	-0,90	98,10	99,03	98,10	99,93	198K	461
24/08/2020	-0,80%	-0,80	99,00	100,00	99,00	100,10	332K	114
21/08/2020	-0,15%	-0,15	99,80	99,95	99,02	100,00	59K	60
20/08/2020	-0,04%	-0,04	99,95	100,00	99,01	100,00	28K	40
19/08/2020	0,02%	0,02	99,99	100,00	99,85	100,20	62K	55
18/08/2020	0,08%	0,08	99,97	99,98	99,85	100,00	47K	53
17/08/2020	0,03%	0,03	99,89	99,85	99,51	100,00	129K	81
14/08/2020	2,95%	2,86	99,86	98,78	98,70	99,99	42K	84
13/08/2020	-3,00%	-3,00	97,00	100,00	96,50	100,10	274K	527
12/08/2020	0,10%	0,10	100,00	99,90	99,90	100,13	219K	76
11/08/2020	0,39%	0,39	99,90	99,51	99,51	99,90	38K	50
10/08/2020	0,01%	0,01	99,51	99,51	99,30	99,89	45K	64
07/08/2020	0,11%	0,11	99,50	99,90	99,03	99,90	62K	58
06/08/2020	-0,51%	-0,51	99,39	100,50	99,38	100,50	93K	89
05/08/2020	0,10%	0,10	99,90	99,99	99,85	100,29	49K	69
04/08/2020	-0,19%	-0,19	99,80	99,99	99,69	99,99	45K	87
03/08/2020	0,00%	0,00	99,99	99,99	99,85	100,49	92K	105
31/07/2020	0,01%	0,01	99,99	99,99	99,86	101,00	177K	72
30/07/2020	-0,02%	-0,02	99,98	100,00	99,98	100,70	116K	40
29/07/2020	0,17%	0,17	100,00	100,00	99,83	100,10	41K	66
28/07/2020	-0,16%	-0,16	99,83	100,00	99,12	100,00	82K	64
27/07/2020	-0,45%	-0,45	99,99	99,00	99,00	100,00	201K	81
24/07/2020	0,46%	0,46	100,44	99,99	99,10	100,44	198K	97
23/07/2020	-0,36%	-0,36	99,98	100,34	98,13	100,34	170K	103
22/07/2020	-0,16%	-0,16	100,34	101,38	100,31	101,38	55K	74
21/07/2020	0,01%	0,01	100,50	100,50	99,60	101,05	143K	80
20/07/2020	0,49%	0,49	100,49	99,99	99,81	100,50	84K	401
17/07/2020	-0,95%	-0,96	100,00	100,96	100,00	101,00	133K	79
16/07/2020	0,93%	0,93	100,96	100,00	100,00	100,96	43K	47
15/07/2020	0,03%	0,03	100,03	100,00	99,96	100,40	70K	69
14/07/2020	0,01%	0,01	100,00	99,99	99,60	100,63	79K	84
13/07/2020	-0,01%	-0,01	99,99	100,00	99,85	100,99	202K	85
10/07/2020	-	-	100,00	100,46	99,95	100,47	151K	104

Date,Open,High,Low,Close,Volume
22-Jan-21,99.52,99.52,98.91,99.00,150532
21-Jan-21,98.77,99.49,98.77,98.89,223364
20-Jan-21,99.88,99.88,98.50,98.77,141250
19-Jan-21,98.59,99.90,98.39,99.89,436370
18-Jan-21,99.70,99.70,98.50,98.80,374714
15-Jan-21,99.99,99.99,98.11,99.00,896409
14-Jan-21,99.50,100.00,99.50,99.95,115453
13-Jan-21,99.69,100.00,99.50,99.50,112108
12-Jan-21,99.81,99.82,99.65,99.69,146521
11-Jan-21,100.06,100.06,99.80,99.82,103760
08-Jan-21,100.00,100.05,99.87,99.99,126308
07-Jan-21,99.62,100.10,99.51,100.09,143623
06-Jan-21,100.05,100.65,99.04,99.62,189832
05-Jan-21,100.15,100.71,99.96,99.99,206026
04-Jan-21,101.00,101.00,100.00,100.23,353847
30-Dec-20,102.50,102.50,101.00,101.00,359152
29-Dec-20,101.91,102.20,101.24,102.17,527109
28-Dec-20,102.00,102.50,100.79,101.91,141236
23-Dec-20,100.45,102.00,100.30,102.00,476840
22-Dec-20,100.44,100.45,100.03,100.28,348190
21-Dec-20,99.59,100.45,99.58,100.45,319895
18-Dec-20,99.10,99.86,99.00,99.58,272258
17-Dec-20,100.15,100.45,99.03,99.06,374867
16-Dec-20,99.98,99.99,99.50,99.95,109895
15-Dec-20,99.75,100.00,99.06,99.98,159599
14-Dec-20,99.75,100.09,99.75,99.99,381724
11-Dec-20,99.01,99.98,99.01,99.74,134081
10-Dec-20,99.99,99.99,99.00,99.00,304707
09-Dec-20,99.41,100.10,99.03,99.06,155473
08-Dec-20,100.10,100.80,99.49,99.49,142712
07-Dec-20,100.09,101.50,99.11,99.40,425092
04-Dec-20,100.00,100.10,99.80,99.80,423728
03-Dec-20,100.87,100.90,99.94,99.94,700286
02-Dec-20,102.18,102.27,98.80,100.01,1190308
01-Dec-20,102.05,102.80,101.50,102.00,458644
30-Nov-20,107.91,107.91,101.98,102.00,276833
27-Nov-20,102.44,103.00,102.44,102.50,69995
26-Nov-20,102.24,103.04,102.00,102.05,496695
25-Nov-20,102.97,102.97,101.99,101.99,168321
24-Nov-20,102.80,102.90,102.00,102.21,172955
23-Nov-20,103.97,103.97,102.50,102.80,102423
20-Nov-20,102.52,104.00,102.07,104.00,270282
19-Nov-20,103.05,103.99,102.00,102.52,206499
18-Nov-20,102.00,104.11,101.90,103.05,101631
17-Nov-20,102.75,106.00,101.50,101.90,360783
16-Nov-20,103.45,104.03,101.85,102.00,187858
13-Nov-20,103.99,103.99,102.70,103.00,329437
12-Nov-20,103.29,104.00,102.50,103.10,48897
11-Nov-20,102.50,103.50,102.00,103.39,96630
10-Nov-20,102.38,110.00,101.50,103.84,694960
09-Nov-20,104.00,104.11,101.01,101.50,201856
06-Nov-20,103.20,104.40,100.55,103.50,198066
05-Nov-20,102.50,103.99,102.50,103.70,263713
04-Nov-20,103.30,103.30,102.10,103.25,96217
03-Nov-20,104.25,104.25,102.50,103.00,168676
30-Oct-20,101.19,103.99,101.01,103.99,778900
29-Oct-20,100.80,101.20,100.75,100.85,322310
28-Oct-20,100.10,101.00,100.10,100.80,341179
27-Oct-20,100.60,100.60,100.10,100.59,434212
26-Oct-20,100.71,101.85,100.57,100.60,317689
23-Oct-20,100.90,101.90,100.63,100.64,258230
22-Oct-20,100.80,100.90,100.60,100.69,74812
21-Oct-20,100.86,101.10,100.71,100.80,118458
20-Oct-20,100.90,100.90,100.51,100.86,172037
19-Oct-20,101.24,101.24,100.11,100.11,332485
16-Oct-20,101.39,101.39,100.41,100.57,80859
15-Oct-20,101.88,101.88,100.00,100.40,159242
14-Oct-20,100.50,101.23,100.25,100.90,201103
13-Oct-20,104.80,104.80,100.30,100.50,166679
09-Oct-20,100.69,100.85,100.06,100.85,84760
08-Oct-20,100.46,100.87,99.99,100.69,94983
07-Oct-20,100.49,100.50,99.95,100.46,77995
06-Oct-20,100.87,100.87,99.52,100.10,75335
05-Oct-20,100.00,100.70,99.50,100.70,117518
02-Oct-20,99.02,100.40,98.50,100.40,172339
01-Oct-20,100.89,100.99,98.00,98.50,279134
30-Sep-20,100.02,100.98,100.00,100.89,132810
29-Sep-20,100.49,100.49,98.00,100.00,108823
28-Sep-20,99.99,100.93,98.00,99.87,379242
25-Sep-20,99.98,100.00,99.75,99.98,169989
24-Sep-20,99.99,99.99,99.97,99.98,38191
23-Sep-20,101.01,101.49,99.50,99.50,183147
22-Sep-20,97.51,100.95,97.51,100.90,21966
21-Sep-20,100.97,102.50,97.50,98.00,320968
18-Sep-20,101.34,102.50,100.95,100.95,71466
17-Sep-20,100.97,101.40,100.70,101.00,126756
16-Sep-20,100.97,100.97,100.00,100.70,236513
15-Sep-20,100.00,100.99,100.00,100.14,25162
14-Sep-20,99.98,100.99,99.41,100.00,89676
11-Sep-20,99.99,101.00,99.30,99.98,26178
10-Sep-20,100.00,100.00,99.00,99.99,98546
09-Sep-20,101.01,101.01,99.16,100.00,62521
08-Sep-20,100.05,101.91,98.55,100.75,81256
04-Sep-20,100.00,100.50,99.99,100.05,26778
03-Sep-20,99.95,101.91,99.95,100.50,30627
02-Sep-20,100.06,100.40,99.95,99.95,40638
01-Sep-20,100.49,100.49,99.70,100.06,54413
31-Aug-20,99.99,100.90,99.59,100.90,64721
28-Aug-20,98.52,100.00,98.52,100.00,45884
27-Aug-20,99.43,99.80,99.01,99.40,25447
26-Aug-20,99.00,99.47,98.91,99.43,65271
25-Aug-20,99.03,99.93,98.10,98.10,197616
24-Aug-20,100.00,100.10,99.00,99.00,331998
21-Aug-20,99.95,100.00,99.02,99.80,58859
20-Aug-20,100.00,100.00,99.01,99.95,27699
19-Aug-20,100.00,100.20,99.85,99.99,61885
18-Aug-20,99.98,100.00,99.85,99.97,47386
17-Aug-20,99.85,100.00,99.51,99.89,128938
14-Aug-20,98.78,99.99,98.70,99.86,41834
13-Aug-20,100.00,100.10,96.50,97.00,274003
12-Aug-20,99.90,100.13,99.90,100.00,219249
11-Aug-20,99.51,99.90,99.51,99.90,38246
10-Aug-20,99.51,99.89,99.30,99.51,44714
07-Aug-20,99.90,99.90,99.03,99.50,62223
06-Aug-20,100.50,100.50,99.38,99.39,93451
05-Aug-20,99.99,100.29,99.85,99.90,49082
04-Aug-20,99.99,99.99,99.69,99.80,44528
03-Aug-20,99.99,100.49,99.85,99.99,92195
31-Jul-20,99.99,101.00,99.86,99.99,176746
30-Jul-20,100.00,100.70,99.98,99.98,116011
29-Jul-20,100.00,100.10,99.83,100.00,41090
28-Jul-20,100.00,100.00,99.12,99.83,81595
27-Jul-20,99.00,100.00,99.00,99.99,201468
24-Jul-20,99.99,100.44,99.10,100.44,197825
23-Jul-20,100.34,100.34,98.13,99.98,170426
22-Jul-20,101.38,101.38,100.31,100.34,55189
21-Jul-20,100.50,101.05,99.60,100.50,142555
20-Jul-20,99.99,100.50,99.81,100.49,83814
17-Jul-20,100.96,101.00,100.00,100.00,133251
16-Jul-20,100.00,100.96,100.00,100.96,43279
15-Jul-20,100.00,100.40,99.96,100.03,70203
14-Jul-20,99.99,100.63,99.60,100.00,78889
13-Jul-20,100.00,100.99,99.85,99.99,201819
10-Jul-20,100.46,100.47,99.95,100.00,150532

*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: LGCP11

cotações, gráficos e mais...