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
25/01/2022	-0,49%	-0,41	82,89	83,30	80,24	83,30	157K	397
24/01/2022	-0,95%	-0,80	83,30	84,00	82,34	84,00	47K	75
21/01/2022	-0,81%	-0,69	84,10	84,77	82,25	84,77	84K	137
20/01/2022	2,58%	2,13	84,79	82,66	82,52	84,97	22K	62
19/01/2022	0,80%	0,66	82,66	81,40	81,02	82,69	120K	95
18/01/2022	-0,35%	-0,29	82,00	83,43	81,99	83,44	167K	72
17/01/2022	-0,12%	-0,10	82,29	82,39	81,58	83,00	143K	246
14/01/2022	1,20%	0,98	82,39	81,49	78,02	82,44	196K	274
13/01/2022	-0,11%	-0,09	81,41	81,50	77,11	81,50	66K	105
12/01/2022	-0,61%	-0,50	81,50	82,01	81,50	82,01	25K	46
11/01/2022	-0,05%	-0,04	82,00	82,04	81,55	82,77	25K	38

10/01/2022	-1,52%	-1,27	82,04	83,38	81,49	83,38	102K	128
07/01/2022	0,41%	0,34	83,31	82,95	82,02	83,99	20K	72
06/01/2022	-1,10%	-0,92	82,97	83,05	81,99	83,88	67K	184
05/01/2022	0,05%	0,04	83,89	84,00	83,01	84,49	58K	122
04/01/2022	-0,70%	-0,59	83,85	84,11	83,85	84,28	19K	51
03/01/2022	-4,03%	-3,55	84,44	87,40	81,51	87,49	114K	122
30/12/2021	1,49%	1,29	87,99	86,70	84,42	87,99	142K	167
29/12/2021	6,51%	5,30	86,70	82,00	81,90	87,71	132K	110
28/12/2021	1,19%	0,96	81,40	80,44	80,00	81,99	109K	122
27/12/2021	-0,07%	-0,06	80,44	79,00	78,99	80,50	134K	222
23/12/2021	0,68%	0,54	80,50	80,49	78,99	80,50	53K	83
22/12/2021	0,29%	0,23	79,96	79,50	79,00	80,48	69K	118
21/12/2021	0,39%	0,31	79,73	79,42	79,00	79,98	54K	69
20/12/2021	0,00%	0,00	79,42	80,46	78,00	80,46	258K	1.292
17/12/2021	-0,10%	-0,08	79,42	78,55	78,50	80,49	135K	152
16/12/2021	0,32%	0,25	79,50	79,79	78,03	80,23	256K	473
15/12/2021	-0,25%	-0,20	79,25	78,88	78,20	79,80	84K	148
14/12/2021	1,90%	1,48	79,45	77,95	77,95	79,82	367K	2.194
13/12/2021	4,43%	3,31	77,97	74,69	73,75	79,00	255K	728
10/12/2021	0,91%	0,67	74,66	73,99	73,80	74,69	123K	186
09/12/2021	0,46%	0,34	73,99	74,69	73,63	74,70	95K	99
08/12/2021	-1,14%	-0,85	73,65	74,66	73,65	75,80	88K	161
07/12/2021	-0,23%	-0,17	74,50	74,66	74,40	76,17	110K	123
06/12/2021	2,43%	1,77	74,67	73,85	72,51	74,99	137K	209
03/12/2021	-0,45%	-0,33	72,90	73,60	72,51	75,89	75K	122
02/12/2021	0,91%	0,66	73,23	72,61	72,40	76,36	97K	187
01/12/2021	-10,36%	-8,39	72,57	75,80	72,45	76,00	247K	374
30/11/2021	12,76%	9,16	80,96	72,82	71,55	80,96	286K	198
29/11/2021	0,36%	0,26	71,80	71,95	71,54	72,82	115K	105
26/11/2021	-0,38%	-0,27	71,54	71,81	70,50	72,99	86K	130
25/11/2021	0,25%	0,18	71,81	73,01	71,62	73,47	176K	192
24/11/2021	-0,64%	-0,46	71,63	71,00	70,53	72,13	318K	210
23/11/2021	-1,88%	-1,38	72,09	72,31	70,91	73,18	198K	325
22/11/2021	-0,35%	-0,26	73,47	73,73	73,00	73,73	976K	136
19/11/2021	-0,28%	-0,21	73,73	74,47	73,05	74,47	50K	90
18/11/2021	-1,32%	-0,99	73,94	75,77	73,94	75,77	50K	109
17/11/2021	-1,16%	-0,88	74,93	75,71	74,54	75,80	99K	502
16/11/2021	1,12%	0,84	75,81	75,00	73,17	75,98	120K	177
12/11/2021	0,39%	0,29	74,97	74,68	74,01	75,19	49K	135
11/11/2021	1,26%	0,93	74,68	73,75	73,39	74,90	109K	126
10/11/2021	-0,34%	-0,25	73,75	74,00	73,00	78,00	181K	231
09/11/2021	-2,62%	-1,99	74,00	75,98	74,00	75,99	110K	215
08/11/2021	-0,65%	-0,50	75,99	76,50	75,00	78,99	206K	267
05/11/2021	-2,17%	-1,70	76,49	78,19	75,92	78,48	264K	318
04/11/2021	0,24%	0,19	78,19	78,47	78,00	78,49	49K	106
03/11/2021	-1,22%	-0,96	78,00	77,44	77,41	79,70	297K	423
01/11/2021	-2,33%	-1,88	78,96	80,29	77,17	80,98	206K	613
29/10/2021	0,42%	0,34	80,84	81,00	74,11	81,00	376K	453
28/10/2021	-1,46%	-1,19	80,50	81,69	80,02	81,96	67K	149
27/10/2021	-0,16%	-0,13	81,69	81,81	81,19	82,00	35K	68
26/10/2021	-0,22%	-0,18	81,82	81,50	81,50	82,00	213K	151
25/10/2021	-1,09%	-0,90	82,00	82,90	82,00	82,98	152K	225
22/10/2021	0,12%	0,10	82,90	82,99	82,00	83,00	111K	195
21/10/2021	-0,24%	-0,20	82,80	83,49	82,80	83,50	100K	390
20/10/2021	-0,80%	-0,67	83,00	83,68	83,00	84,00	99K	323
19/10/2021	-0,98%	-0,83	83,67	84,50	83,55	84,87	98K	170
18/10/2021	0,78%	0,65	84,50	83,85	83,80	84,89	78K	184
15/10/2021	-0,08%	-0,07	83,85	83,93	83,79	83,93	95K	158
14/10/2021	-1,21%	-1,03	83,92	84,51	83,50	84,90	127K	153
13/10/2021	0,87%	0,73	84,95	84,91	83,60	84,97	98K	144
11/10/2021	-0,92%	-0,78	84,22	85,00	83,58	85,65	40K	128
08/10/2021	1,80%	1,50	85,00	83,51	83,50	87,95	69K	168
07/10/2021	1,14%	0,94	83,50	82,56	82,56	83,75	27K	80
06/10/2021	-1,14%	-0,95	82,56	83,50	82,00	83,50	72K	116
05/10/2021	0,61%	0,51	83,51	83,98	83,00	84,54	81K	131
04/10/2021	-0,48%	-0,40	83,00	83,40	83,00	85,10	58K	126
01/10/2021	-0,23%	-0,19	83,40	84,02	83,40	87,55	84K	154
30/09/2021	0,11%	0,09	83,59	83,50	83,07	83,65	141K	86
29/09/2021	0,72%	0,60	83,50	82,99	82,99	83,65	61K	73
28/09/2021	-0,72%	-0,60	82,90	83,65	82,90	83,65	87K	163
27/09/2021	0,30%	0,25	83,50	83,83	83,00	83,84	58K	120
24/09/2021	-0,45%	-0,38	83,25	83,83	83,02	83,84	48K	123
23/09/2021	-0,14%	-0,12	83,63	83,75	83,08	83,99	59K	88
22/09/2021	-0,53%	-0,45	83,75	83,53	83,33	84,79	112K	179
21/09/2021	0,53%	0,44	84,20	84,80	83,26	84,85	113K	138
20/09/2021	-1,34%	-1,14	83,76	84,90	83,70	84,90	108K	179
17/09/2021	0,01%	0,01	84,90	84,90	84,71	84,90	164K	88
16/09/2021	0,32%	0,27	84,89	84,62	84,62	85,07	240K	85
15/09/2021	-0,22%	-0,19	84,62	85,99	84,52	86,00	89K	221
14/09/2021	-0,48%	-0,41	84,81	85,22	84,81	86,00	58K	117
13/09/2021	-0,28%	-0,24	85,22	85,98	84,80	86,00	116K	177
10/09/2021	-0,60%	-0,52	85,46	85,99	85,40	86,00	52K	376
09/09/2021	-0,62%	-0,54	85,98	86,83	85,51	86,84	33K	88
08/09/2021	-1,09%	-0,95	86,52	87,41	86,51	87,47	64K	130
06/09/2021	-0,33%	-0,29	87,47	87,78	85,10	87,97	105K	125
03/09/2021	0,31%	0,27	87,76	87,49	86,99	87,93	27K	66
02/09/2021	-0,33%	-0,29	87,49	87,78	87,00	87,78	42K	68
01/09/2021	-1,89%	-1,69	87,78	89,46	85,03	89,46	134K	99
31/08/2021	0,82%	0,73	89,47	88,75	86,99	89,92	186K	147
30/08/2021	0,05%	0,04	88,74	88,70	87,00	88,99	266K	102
27/08/2021	1,71%	1,49	88,70	87,69	87,50	89,87	43K	77
26/08/2021	0,35%	0,30	87,21	86,92	86,50	87,21	46K	91
25/08/2021	0,08%	0,07	86,91	86,99	86,80	87,00	60K	111
24/08/2021	1,08%	0,93	86,84	86,99	86,45	87,13	87K	114
23/08/2021	-0,90%	-0,78	85,91	86,68	85,51	87,00	479K	127
20/08/2021	0,59%	0,51	86,69	86,40	86,18	86,78	477K	221
19/08/2021	-0,35%	-0,30	86,18	86,44	84,00	86,44	94K	110
18/08/2021	2,39%	2,02	86,48	83,90	83,90	86,63	40K	93
17/08/2021	-0,33%	-0,28	84,46	84,92	83,77	84,92	70K	155
16/08/2021	-0,31%	-0,26	84,74	84,90	83,49	85,00	127K	198
13/08/2021	-1,33%	-1,15	85,00	86,14	82,00	86,93	389K	330
12/08/2021	-0,23%	-0,20	86,15	86,34	85,85	86,98	64K	103
11/08/2021	-1,18%	-1,03	86,35	87,00	85,45	87,00	5M	247
10/08/2021	-0,82%	-0,72	87,38	88,10	86,99	88,50	152K	167
09/08/2021	0,10%	0,09	88,10	89,40	87,59	89,40	64K	117
06/08/2021	-1,66%	-1,49	88,01	88,70	87,87	89,89	86K	171
05/08/2021	-0,56%	-0,50	89,50	89,01	89,00	89,88	63K	141
04/08/2021	1,36%	1,21	90,00	89,00	87,95	90,00	55K	94
03/08/2021	-0,67%	-0,60	88,79	87,79	87,79	90,00	57K	109
02/08/2021	-3,85%	-3,58	89,39	91,50	85,02	91,50	147K	235
30/07/2021	3,81%	3,41	92,97	89,86	87,52	92,97	821K	392
29/07/2021	-0,12%	-0,11	89,56	89,67	88,84	89,67	118K	130
28/07/2021	-0,33%	-0,30	89,67	89,90	87,52	90,15	360K	228
27/07/2021	0,81%	0,72	89,97	89,30	89,03	90,29	147K	128
26/07/2021	-0,49%	-0,44	89,25	89,55	89,25	90,30	87K	128
23/07/2021	-0,23%	-0,21	89,69	89,90	89,47	90,30	170K	168
22/07/2021	0,07%	0,06	89,90	89,84	89,51	90,00	106K	149
21/07/2021	-0,75%	-0,68	89,84	90,52	88,96	91,22	194K	275
20/07/2021	-0,60%	-0,55	90,52	91,10	89,58	91,32	202K	295
19/07/2021	0,83%	0,75	91,07	90,29	89,00	91,32	2M	241
16/07/2021	0,57%	0,51	90,32	90,73	89,00	91,10	632K	333
15/07/2021	-0,21%	-0,19	89,81	91,13	89,81	91,13	762K	333
14/07/2021	-	-	90,00	91,32	90,00	91,32	365K	194

Date,Open,High,Low,Close,Volume
25-Jan-22,83.30,83.30,80.24,82.89,156762
24-Jan-22,84.00,84.00,82.34,83.30,46769
21-Jan-22,84.77,84.77,82.25,84.10,83576
20-Jan-22,82.66,84.97,82.52,84.79,22384
19-Jan-22,81.40,82.69,81.02,82.66,120060
18-Jan-22,83.43,83.44,81.99,82.00,167217
17-Jan-22,82.39,83.00,81.58,82.29,142663
14-Jan-22,81.49,82.44,78.02,82.39,196244
13-Jan-22,81.50,81.50,77.11,81.41,65785
12-Jan-22,82.01,82.01,81.50,81.50,25223
11-Jan-22,82.04,82.77,81.55,82.00,25245
10-Jan-22,83.38,83.38,81.49,82.04,101613
07-Jan-22,82.95,83.99,82.02,83.31,20041
06-Jan-22,83.05,83.88,81.99,82.97,66924
05-Jan-22,84.00,84.49,83.01,83.89,57698
04-Jan-22,84.11,84.28,83.85,83.85,18681
03-Jan-22,87.40,87.49,81.51,84.44,113755
30-Dec-21,86.70,87.99,84.42,87.99,141506
29-Dec-21,82.00,87.71,81.90,86.70,132101
28-Dec-21,80.44,81.99,80.00,81.40,109009
27-Dec-21,79.00,80.50,78.99,80.44,134335
23-Dec-21,80.49,80.50,78.99,80.50,52664
22-Dec-21,79.50,80.48,79.00,79.96,69014
21-Dec-21,79.42,79.98,79.00,79.73,53788
20-Dec-21,80.46,80.46,78.00,79.42,257553
17-Dec-21,78.55,80.49,78.50,79.42,135023
16-Dec-21,79.79,80.23,78.03,79.50,256294
15-Dec-21,78.88,79.80,78.20,79.25,84477
14-Dec-21,77.95,79.82,77.95,79.45,367093
13-Dec-21,74.69,79.00,73.75,77.97,254552
10-Dec-21,73.99,74.69,73.80,74.66,122729
09-Dec-21,74.69,74.70,73.63,73.99,95104
08-Dec-21,74.66,75.80,73.65,73.65,88398
07-Dec-21,74.66,76.17,74.40,74.50,109568
06-Dec-21,73.85,74.99,72.51,74.67,136692
03-Dec-21,73.60,75.89,72.51,72.90,74775
02-Dec-21,72.61,76.36,72.40,73.23,97079
01-Dec-21,75.80,76.00,72.45,72.57,247334
30-Nov-21,72.82,80.96,71.55,80.96,286341
29-Nov-21,71.95,72.82,71.54,71.80,114970
26-Nov-21,71.81,72.99,70.50,71.54,85519
25-Nov-21,73.01,73.47,71.62,71.81,175626
24-Nov-21,71.00,72.13,70.53,71.63,318391
23-Nov-21,72.31,73.18,70.91,72.09,198310
22-Nov-21,73.73,73.73,73.00,73.47,976015
19-Nov-21,74.47,74.47,73.05,73.73,49949
18-Nov-21,75.77,75.77,73.94,73.94,50157
17-Nov-21,75.71,75.80,74.54,74.93,98671
16-Nov-21,75.00,75.98,73.17,75.81,119889
12-Nov-21,74.68,75.19,74.01,74.97,48781
11-Nov-21,73.75,74.90,73.39,74.68,109149
10-Nov-21,74.00,78.00,73.00,73.75,181408
09-Nov-21,75.98,75.99,74.00,74.00,109681
08-Nov-21,76.50,78.99,75.00,75.99,205599
05-Nov-21,78.19,78.48,75.92,76.49,264400
04-Nov-21,78.47,78.49,78.00,78.19,48719
03-Nov-21,77.44,79.70,77.41,78.00,296666
01-Nov-21,80.29,80.98,77.17,78.96,206127
29-Oct-21,81.00,81.00,74.11,80.84,375643
28-Oct-21,81.69,81.96,80.02,80.50,67018
27-Oct-21,81.81,82.00,81.19,81.69,34517
26-Oct-21,81.50,82.00,81.50,81.82,213291
25-Oct-21,82.90,82.98,82.00,82.00,152428
22-Oct-21,82.99,83.00,82.00,82.90,111405
21-Oct-21,83.49,83.50,82.80,82.80,100301
20-Oct-21,83.68,84.00,83.00,83.00,99091
19-Oct-21,84.50,84.87,83.55,83.67,97884
18-Oct-21,83.85,84.89,83.80,84.50,77551
15-Oct-21,83.93,83.93,83.79,83.85,94538
14-Oct-21,84.51,84.90,83.50,83.92,126918
13-Oct-21,84.91,84.97,83.60,84.95,98012
11-Oct-21,85.00,85.65,83.58,84.22,40238
08-Oct-21,83.51,87.95,83.50,85.00,69265
07-Oct-21,82.56,83.75,82.56,83.50,26829
06-Oct-21,83.50,83.50,82.00,82.56,71515
05-Oct-21,83.98,84.54,83.00,83.51,80969
04-Oct-21,83.40,85.10,83.00,83.00,58430
01-Oct-21,84.02,87.55,83.40,83.40,83725
30-Sep-21,83.50,83.65,83.07,83.59,141329
29-Sep-21,82.99,83.65,82.99,83.50,61027
28-Sep-21,83.65,83.65,82.90,82.90,87399
27-Sep-21,83.83,83.84,83.00,83.50,58383
24-Sep-21,83.83,83.84,83.02,83.25,48199
23-Sep-21,83.75,83.99,83.08,83.63,59278
22-Sep-21,83.53,84.79,83.33,83.75,112083
21-Sep-21,84.80,84.85,83.26,84.20,113251
20-Sep-21,84.90,84.90,83.70,83.76,107897
17-Sep-21,84.90,84.90,84.71,84.90,164299
16-Sep-21,84.62,85.07,84.62,84.89,239945
15-Sep-21,85.99,86.00,84.52,84.62,89288
14-Sep-21,85.22,86.00,84.81,84.81,58432
13-Sep-21,85.98,86.00,84.80,85.22,115761
10-Sep-21,85.99,86.00,85.40,85.46,52261
09-Sep-21,86.83,86.84,85.51,85.98,33064
08-Sep-21,87.41,87.47,86.51,86.52,64052
06-Sep-21,87.78,87.97,85.10,87.47,104704
03-Sep-21,87.49,87.93,86.99,87.76,26684
02-Sep-21,87.78,87.78,87.00,87.49,42123
01-Sep-21,89.46,89.46,85.03,87.78,134474
31-Aug-21,88.75,89.92,86.99,89.47,186123
30-Aug-21,88.70,88.99,87.00,88.74,266152
27-Aug-21,87.69,89.87,87.50,88.70,42648
26-Aug-21,86.92,87.21,86.50,87.21,46169
25-Aug-21,86.99,87.00,86.80,86.91,60466
24-Aug-21,86.99,87.13,86.45,86.84,86893
23-Aug-21,86.68,87.00,85.51,85.91,478993
20-Aug-21,86.40,86.78,86.18,86.69,477086
19-Aug-21,86.44,86.44,84.00,86.18,93787
18-Aug-21,83.90,86.63,83.90,86.48,40437
17-Aug-21,84.92,84.92,83.77,84.46,70298
16-Aug-21,84.90,85.00,83.49,84.74,127139
13-Aug-21,86.14,86.93,82.00,85.00,388688
12-Aug-21,86.34,86.98,85.85,86.15,63909
11-Aug-21,87.00,87.00,85.45,86.35,5029484
10-Aug-21,88.10,88.50,86.99,87.38,152066
09-Aug-21,89.40,89.40,87.59,88.10,63730
06-Aug-21,88.70,89.89,87.87,88.01,85794
05-Aug-21,89.01,89.88,89.00,89.50,63150
04-Aug-21,89.00,90.00,87.95,90.00,55034
03-Aug-21,87.79,90.00,87.79,88.79,57044
02-Aug-21,91.50,91.50,85.02,89.39,147441
30-Jul-21,89.86,92.97,87.52,92.97,820575
29-Jul-21,89.67,89.67,88.84,89.56,117782
28-Jul-21,89.90,90.15,87.52,89.67,360214
27-Jul-21,89.30,90.29,89.03,89.97,146994
26-Jul-21,89.55,90.30,89.25,89.25,87402
23-Jul-21,89.90,90.30,89.47,89.69,170352
22-Jul-21,89.84,90.00,89.51,89.90,105756
21-Jul-21,90.52,91.22,88.96,89.84,194214
20-Jul-21,91.10,91.32,89.58,90.52,202291
19-Jul-21,90.29,91.32,89.00,91.07,2154297
16-Jul-21,90.73,91.10,89.00,90.32,632465
15-Jul-21,91.13,91.13,89.81,89.81,762100
14-Jul-21,91.32,91.32,90.00,90.00,364889

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LGCP11

cotações, gráficos e mais...