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
25/09/2020	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	-0,46%	-0,46	100,00	100,46	99,95	100,47	151K	104
09/07/2020	-0,33%	-0,33	100,46	100,79	99,57	101,48	94K	73
08/07/2020	0,09%	0,09	100,79	101,70	100,00	101,70	124K	141
07/07/2020	-1,26%	-1,29	100,70	101,99	100,01	102,01	163K	110
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	-	-	100,00	96,32	95,00	100,00	284K	221

Date,Open,High,Low,Close,Volume
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
09-Jul-20,100.79,101.48,99.57,100.46,93646
08-Jul-20,101.70,101.70,100.00,100.79,124151
07-Jul-20,101.99,102.01,100.01,100.70,162803
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

*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...