Cotação atual, histórico e gráfico do papel: LIFE11

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 LIFE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	-2,82%	-0,24	8,26	8,57	8,10	8,57	708K	3.893
16/01/2025	0,00%	0,00	8,50	8,59	8,30	8,59	691K	2.182
15/01/2025	0,12%	0,01	8,50	8,41	8,41	8,60	418K	3.130
14/01/2025	-1,05%	-0,09	8,49	8,77	8,45	8,77	874K	1.304
13/01/2025	-4,88%	-0,44	8,58	9,06	8,45	9,21	861K	2.481
10/01/2025	-6,24%	-0,60	9,02	9,08	8,90	9,59	810K	2.594
09/01/2025	11,21%	0,97	9,62	8,73	8,55	9,62	752K	1.292

08/01/2025	-3,46%	-0,31	8,65	8,97	8,61	9,27	656K	2.914
07/01/2025	4,07%	0,35	8,96	8,59	8,57	9,27	1.000K	10.945
06/01/2025	2,26%	0,19	8,61	8,43	8,43	8,73	314K	3.236
03/01/2025	-1,98%	-0,17	8,42	8,68	8,39	8,73	234K	1.559
02/01/2025	-0,46%	-0,04	8,59	8,72	8,48	8,79	227K	1.727
30/12/2024	-0,23%	-0,02	8,63	8,75	8,30	8,89	531K	1.128
27/12/2024	2,13%	0,18	8,65	8,47	8,43	8,79	564K	6.890
26/12/2024	2,92%	0,24	8,47	8,23	8,20	8,47	539K	5.087
23/12/2024	1,48%	0,12	8,23	8,00	7,75	8,49	1M	5.966
20/12/2024	2,66%	0,21	8,11	7,95	7,73	8,11	771K	5.267
19/12/2024	-3,19%	-0,26	7,90	8,25	7,59	8,25	1M	6.640
18/12/2024	-1,69%	-0,14	8,16	8,33	7,92	8,33	620K	5.576
17/12/2024	0,24%	0,02	8,30	8,28	8,10	8,37	672K	1.977
16/12/2024	-0,72%	-0,06	8,28	8,27	8,11	8,34	604K	2.020
13/12/2024	-0,48%	-0,04	8,34	8,20	8,11	8,39	578K	4.105
12/12/2024	1,58%	0,13	8,38	8,25	8,07	8,38	617K	1.252
11/12/2024	1,85%	0,15	8,25	8,10	8,09	8,43	1M	2.802
10/12/2024	-5,04%	-0,43	8,10	8,55	8,10	8,68	2M	3.664
09/12/2024	-2,74%	-0,24	8,53	8,65	8,51	8,76	986K	3.926
06/12/2024	-2,66%	-0,24	8,77	9,00	8,65	9,00	2M	2.256
05/12/2024	-2,49%	-0,23	9,01	9,24	8,53	9,24	1M	4.037
04/12/2024	0,54%	0,05	9,24	9,15	9,00	9,28	695K	1.644
03/12/2024	-1,82%	-0,17	9,19	9,20	9,15	9,37	549K	2.729
02/12/2024	-1,99%	-0,19	9,36	9,59	9,27	9,63	2M	7.157
29/11/2024	3,02%	0,28	9,55	9,26	9,15	9,60	2M	7.593
28/11/2024	-0,75%	-0,07	9,27	9,35	9,12	9,50	2M	5.362
27/11/2024	-1,06%	-0,10	9,34	9,33	9,33	9,46	812K	1.600
26/11/2024	1,29%	0,12	9,44	9,39	9,33	9,48	1M	10.292
25/11/2024	-1,27%	-0,12	9,32	9,45	9,31	9,45	1M	3.812
22/11/2024	-0,11%	-0,01	9,44	9,47	9,37	9,48	600K	2.484
21/11/2024	-0,63%	-0,06	9,45	9,51	9,36	9,51	506K	1.528
19/11/2024	0,85%	0,08	9,51	9,40	9,30	9,58	1M	2.973
18/11/2024	-1,46%	-0,14	9,43	9,56	9,13	9,56	1M	2.001
14/11/2024	0,31%	0,03	9,57	9,53	9,32	9,58	2M	4.301
13/11/2024	0,32%	0,03	9,54	9,50	9,49	9,66	698K	2.240
12/11/2024	-1,86%	-0,18	9,51	9,68	9,50	9,69	465K	643
11/11/2024	-1,02%	-0,10	9,69	9,83	9,60	9,88	468K	3.065
08/11/2024	0,41%	0,04	9,79	9,84	9,64	9,87	557K	1.220
07/11/2024	0,52%	0,05	9,75	9,65	9,56	9,80	643K	1.850
06/11/2024	-2,32%	-0,23	9,70	9,68	9,47	9,90	1M	2.274
05/11/2024	4,53%	0,43	9,93	9,42	9,42	9,93	2M	8.854
04/11/2024	-2,96%	-0,29	9,50	9,68	9,35	9,79	1M	1.680
01/11/2024	-2,10%	-0,21	9,79	9,88	9,54	9,91	514K	3.120
31/10/2024	1,01%	0,10	10,00	9,86	9,85	10,00	345K	1.659
30/10/2024	0,00%	0,00	9,90	9,98	9,78	9,98	604K	3.861
29/10/2024	-0,10%	-0,01	9,90	9,97	9,83	9,97	1M	3.744
28/10/2024	-0,90%	-0,09	9,91	10,00	9,87	10,02	532K	3.725
25/10/2024	0,91%	0,09	10,00	9,92	9,82	10,02	925K	4.189
24/10/2024	0,00%	0,00	9,91	9,95	9,77	9,96	1M	1.543
23/10/2024	-0,80%	-0,08	9,91	9,98	9,90	10,06	856K	2.509
22/10/2024	0,60%	0,06	9,99	9,95	9,91	10,09	1M	4.840
21/10/2024	-0,20%	-0,02	9,93	10,05	9,91	10,07	539K	1.291
18/10/2024	0,20%	0,02	9,95	9,96	9,51	10,04	3M	4.017
17/10/2024	-0,70%	-0,07	9,93	9,97	9,92	10,09	618K	835
16/10/2024	-1,19%	-0,12	10,00	10,04	9,95	10,11	709K	1.549
15/10/2024	1,50%	0,15	10,12	10,00	9,97	10,12	601K	1.035
14/10/2024	-0,80%	-0,08	9,97	10,00	9,93	10,10	879K	3.382
11/10/2024	-0,50%	-0,05	10,05	10,00	9,87	10,12	1M	11.791
10/10/2024	-0,39%	-0,04	10,10	10,20	10,01	10,31	812K	1.849
09/10/2024	-0,88%	-0,09	10,14	10,23	10,11	10,33	1M	3.444
08/10/2024	-0,68%	-0,07	10,23	10,29	10,15	10,35	666K	921
07/10/2024	1,28%	0,13	10,30	10,17	10,12	10,34	641K	1.153
04/10/2024	0,10%	0,01	10,17	10,15	10,03	10,26	426K	1.413
03/10/2024	0,00%	0,00	10,16	10,27	10,11	10,35	364K	1.102
02/10/2024	1,60%	0,16	10,16	10,15	10,05	10,36	368K	499
01/10/2024	-3,47%	-0,36	10,00	10,35	10,00	10,35	614K	1.823
30/09/2024	0,10%	0,01	10,36	10,34	10,28	10,36	1M	2.050
27/09/2024	-0,29%	-0,03	10,35	10,40	10,30	10,40	292K	423
26/09/2024	0,29%	0,03	10,38	10,35	10,25	10,38	468K	2.658
25/09/2024	-1,62%	-0,17	10,35	10,43	10,30	10,52	510K	956
24/09/2024	-0,19%	-0,02	10,52	10,53	10,43	10,54	551K	536
23/09/2024	-0,19%	-0,02	10,54	10,56	10,50	10,58	269K	876
20/09/2024	0,76%	0,08	10,56	10,52	10,43	10,56	574K	2.864
19/09/2024	0,38%	0,04	10,48	10,50	10,35	10,50	243K	303
18/09/2024	0,58%	0,06	10,44	10,40	10,38	10,49	297K	446
17/09/2024	-0,19%	-0,02	10,38	10,40	10,31	10,40	446K	2.202
16/09/2024	0,48%	0,05	10,40	10,39	10,35	10,40	203K	594
13/09/2024	0,68%	0,07	10,35	10,33	10,28	10,39	180K	1.711
12/09/2024	-0,68%	-0,07	10,28	10,33	10,28	10,40	475K	431
11/09/2024	0,00%	0,00	10,35	10,40	10,30	10,40	291K	456
10/09/2024	0,00%	0,00	10,35	10,35	10,35	10,40	255K	560
09/09/2024	-0,38%	-0,04	10,35	10,39	10,32	10,40	434K	917
06/09/2024	0,39%	0,04	10,39	10,35	10,28	10,40	482K	3.754
05/09/2024	-0,38%	-0,04	10,35	10,31	10,29	10,40	184K	465
04/09/2024	0,39%	0,04	10,39	10,40	10,30	10,40	249K	671
03/09/2024	0,58%	0,06	10,35	10,29	10,29	10,49	637K	1.039
02/09/2024	-2,46%	-0,26	10,29	10,42	10,29	10,50	522K	1.033
30/08/2024	0,67%	0,07	10,55	10,58	10,43	10,61	568K	1.454
29/08/2024	0,19%	0,02	10,48	10,70	10,44	10,70	1M	4.229
28/08/2024	-0,29%	-0,03	10,46	10,53	10,40	10,77	1M	1.336
27/08/2024	1,35%	0,14	10,49	10,35	10,34	10,52	1M	2.122
26/08/2024	-1,80%	-0,19	10,35	10,58	10,35	10,60	1M	1.175
23/08/2024	0,29%	0,03	10,54	10,56	10,46	10,58	417K	2.365
22/08/2024	0,57%	0,06	10,51	10,59	10,40	10,60	721K	956
21/08/2024	-0,10%	-0,01	10,45	10,54	10,43	10,62	638K	448
20/08/2024	-0,38%	-0,04	10,46	10,55	10,43	10,55	358K	397
19/08/2024	0,00%	0,00	10,50	10,51	10,35	10,60	542K	514
16/08/2024	0,00%	0,00	10,50	10,58	10,45	10,60	258K	2.475
15/08/2024	-0,47%	-0,05	10,50	10,60	10,40	10,60	344K	449
14/08/2024	0,19%	0,02	10,55	10,64	10,50	10,66	261K	352
13/08/2024	0,29%	0,03	10,53	10,56	10,51	10,56	147K	307
12/08/2024	-0,38%	-0,04	10,50	10,58	10,45	10,63	231K	347
09/08/2024	-0,57%	-0,06	10,54	10,60	10,44	10,60	317K	1.937
08/08/2024	0,95%	0,10	10,60	10,60	10,40	10,60	373K	560
07/08/2024	0,00%	0,00	10,50	10,50	10,36	10,50	231K	615
06/08/2024	1,84%	0,19	10,50	10,31	10,30	10,50	196K	374
05/08/2024	-1,62%	-0,17	10,31	10,55	10,25	10,55	319K	468
02/08/2024	-0,95%	-0,10	10,48	10,65	10,31	10,65	401K	1.227
01/08/2024	0,38%	0,04	10,58	10,48	10,16	10,80	2M	2.108
31/07/2024	-0,09%	-0,01	10,54	10,56	10,33	10,65	301K	929
30/07/2024	0,57%	0,06	10,55	10,49	10,32	10,55	526K	5.000
29/07/2024	0,00%	0,00	10,49	10,49	10,22	10,49	681K	1.241
26/07/2024	0,10%	0,01	10,49	10,48	10,42	10,52	102K	1.474
25/07/2024	-0,10%	-0,01	10,48	10,49	10,45	10,50	226K	279
24/07/2024	0,00%	0,00	10,49	10,52	10,36	10,56	352K	303
23/07/2024	0,10%	0,01	10,49	10,33	10,33	10,49	211K	595
22/07/2024	-0,10%	-0,01	10,48	10,50	10,22	10,50	401K	473
19/07/2024	0,96%	0,10	10,49	10,42	10,25	10,52	319K	1.038
18/07/2024	1,27%	0,13	10,39	10,29	10,26	10,56	572K	408
17/07/2024	-0,19%	-0,02	10,26	10,28	10,19	10,32	306K	439
16/07/2024	-0,10%	-0,01	10,28	10,29	10,10	10,32	547K	430
15/07/2024	0,10%	0,01	10,29	10,28	10,12	10,29	240K	449
12/07/2024	0,59%	0,06	10,28	10,10	10,10	10,29	215K	1.517
11/07/2024	0,10%	0,01	10,22	10,22	10,20	10,30	150K	196
10/07/2024	0,10%	0,01	10,21	10,20	10,15	10,22	78K	216
09/07/2024	0,79%	0,08	10,20	10,21	10,13	10,23	56K	197
08/07/2024	-	-	10,12	10,16	10,12	10,20	128K	565

Date,Open,High,Low,Close,Volume
17-Jan-25,8.57,8.57,8.10,8.26,708324
16-Jan-25,8.59,8.59,8.30,8.50,690900
15-Jan-25,8.41,8.60,8.41,8.50,417607
14-Jan-25,8.77,8.77,8.45,8.49,874298
13-Jan-25,9.06,9.21,8.45,8.58,860507
10-Jan-25,9.08,9.59,8.90,9.02,809627
09-Jan-25,8.73,9.62,8.55,9.62,751709
08-Jan-25,8.97,9.27,8.61,8.65,655582
07-Jan-25,8.59,9.27,8.57,8.96,999536
06-Jan-25,8.43,8.73,8.43,8.61,313873
03-Jan-25,8.68,8.73,8.39,8.42,234283
02-Jan-25,8.72,8.79,8.48,8.59,227388
30-Dec-24,8.75,8.89,8.30,8.63,531067
27-Dec-24,8.47,8.79,8.43,8.65,563609
26-Dec-24,8.23,8.47,8.20,8.47,538762
23-Dec-24,8.00,8.49,7.75,8.23,1021039
20-Dec-24,7.95,8.11,7.73,8.11,770633
19-Dec-24,8.25,8.25,7.59,7.90,1334885
18-Dec-24,8.33,8.33,7.92,8.16,619539
17-Dec-24,8.28,8.37,8.10,8.30,671925
16-Dec-24,8.27,8.34,8.11,8.28,604449
13-Dec-24,8.20,8.39,8.11,8.34,577566
12-Dec-24,8.25,8.38,8.07,8.38,616875
11-Dec-24,8.10,8.43,8.09,8.25,1296170
10-Dec-24,8.55,8.68,8.10,8.10,2143710
09-Dec-24,8.65,8.76,8.51,8.53,985635
06-Dec-24,9.00,9.00,8.65,8.77,1672423
05-Dec-24,9.24,9.24,8.53,9.01,1135049
04-Dec-24,9.15,9.28,9.00,9.24,695376
03-Dec-24,9.20,9.37,9.15,9.19,548729
02-Dec-24,9.59,9.63,9.27,9.36,2187275
29-Nov-24,9.26,9.60,9.15,9.55,1980991
28-Nov-24,9.35,9.50,9.12,9.27,1692161
27-Nov-24,9.33,9.46,9.33,9.34,812358
26-Nov-24,9.39,9.48,9.33,9.44,1195773
25-Nov-24,9.45,9.45,9.31,9.32,1167165
22-Nov-24,9.47,9.48,9.37,9.44,599505
21-Nov-24,9.51,9.51,9.36,9.45,505758
19-Nov-24,9.40,9.58,9.30,9.51,1372725
18-Nov-24,9.56,9.56,9.13,9.43,1180366
14-Nov-24,9.53,9.58,9.32,9.57,2113040
13-Nov-24,9.50,9.66,9.49,9.54,698128
12-Nov-24,9.68,9.69,9.50,9.51,464883
11-Nov-24,9.83,9.88,9.60,9.69,468359
08-Nov-24,9.84,9.87,9.64,9.79,557113
07-Nov-24,9.65,9.80,9.56,9.75,642610
06-Nov-24,9.68,9.90,9.47,9.70,1104907
05-Nov-24,9.42,9.93,9.42,9.93,2029594
04-Nov-24,9.68,9.79,9.35,9.50,1323191
01-Nov-24,9.88,9.91,9.54,9.79,514062
31-Oct-24,9.86,10.00,9.85,10.00,345335
30-Oct-24,9.98,9.98,9.78,9.90,603685
29-Oct-24,9.97,9.97,9.83,9.90,1365952
28-Oct-24,10.00,10.02,9.87,9.91,531861
25-Oct-24,9.92,10.02,9.82,10.00,925228
24-Oct-24,9.95,9.96,9.77,9.91,1386551
23-Oct-24,9.98,10.06,9.90,9.91,856165
22-Oct-24,9.95,10.09,9.91,9.99,1050267
21-Oct-24,10.05,10.07,9.91,9.93,539001
18-Oct-24,9.96,10.04,9.51,9.95,2784624
17-Oct-24,9.97,10.09,9.92,9.93,617623
16-Oct-24,10.04,10.11,9.95,10.00,709100
15-Oct-24,10.00,10.12,9.97,10.12,600916
14-Oct-24,10.00,10.10,9.93,9.97,878538
11-Oct-24,10.00,10.12,9.87,10.05,1393090
10-Oct-24,10.20,10.31,10.01,10.10,811997
09-Oct-24,10.23,10.33,10.11,10.14,1309624
08-Oct-24,10.29,10.35,10.15,10.23,665855
07-Oct-24,10.17,10.34,10.12,10.30,641244
04-Oct-24,10.15,10.26,10.03,10.17,426452
03-Oct-24,10.27,10.35,10.11,10.16,364259
02-Oct-24,10.15,10.36,10.05,10.16,367514
01-Oct-24,10.35,10.35,10.00,10.00,613584
30-Sep-24,10.34,10.36,10.28,10.36,1236392
27-Sep-24,10.40,10.40,10.30,10.35,291677
26-Sep-24,10.35,10.38,10.25,10.38,467766
25-Sep-24,10.43,10.52,10.30,10.35,509967
24-Sep-24,10.53,10.54,10.43,10.52,551220
23-Sep-24,10.56,10.58,10.50,10.54,268768
20-Sep-24,10.52,10.56,10.43,10.56,573522
19-Sep-24,10.50,10.50,10.35,10.48,243331
18-Sep-24,10.40,10.49,10.38,10.44,296507
17-Sep-24,10.40,10.40,10.31,10.38,445867
16-Sep-24,10.39,10.40,10.35,10.40,202701
13-Sep-24,10.33,10.39,10.28,10.35,180006
12-Sep-24,10.33,10.40,10.28,10.28,474872
11-Sep-24,10.40,10.40,10.30,10.35,291023
10-Sep-24,10.35,10.40,10.35,10.35,254645
09-Sep-24,10.39,10.40,10.32,10.35,433906
06-Sep-24,10.35,10.40,10.28,10.39,481691
05-Sep-24,10.31,10.40,10.29,10.35,184266
04-Sep-24,10.40,10.40,10.30,10.39,249365
03-Sep-24,10.29,10.49,10.29,10.35,636623
02-Sep-24,10.42,10.50,10.29,10.29,522271
30-Aug-24,10.58,10.61,10.43,10.55,567713
29-Aug-24,10.70,10.70,10.44,10.48,1220043
28-Aug-24,10.53,10.77,10.40,10.46,1326134
27-Aug-24,10.35,10.52,10.34,10.49,1129910
26-Aug-24,10.58,10.60,10.35,10.35,1308277
23-Aug-24,10.56,10.58,10.46,10.54,417137
22-Aug-24,10.59,10.60,10.40,10.51,720804
21-Aug-24,10.54,10.62,10.43,10.45,637753
20-Aug-24,10.55,10.55,10.43,10.46,358292
19-Aug-24,10.51,10.60,10.35,10.50,541919
16-Aug-24,10.58,10.60,10.45,10.50,257990
15-Aug-24,10.60,10.60,10.40,10.50,344353
14-Aug-24,10.64,10.66,10.50,10.55,261201
13-Aug-24,10.56,10.56,10.51,10.53,147453
12-Aug-24,10.58,10.63,10.45,10.50,231125
09-Aug-24,10.60,10.60,10.44,10.54,317280
08-Aug-24,10.60,10.60,10.40,10.60,373151
07-Aug-24,10.50,10.50,10.36,10.50,230840
06-Aug-24,10.31,10.50,10.30,10.50,195662
05-Aug-24,10.55,10.55,10.25,10.31,319369
02-Aug-24,10.65,10.65,10.31,10.48,400717
01-Aug-24,10.48,10.80,10.16,10.58,1628773
31-Jul-24,10.56,10.65,10.33,10.54,301185
30-Jul-24,10.49,10.55,10.32,10.55,525838
29-Jul-24,10.49,10.49,10.22,10.49,681044
26-Jul-24,10.48,10.52,10.42,10.49,101755
25-Jul-24,10.49,10.50,10.45,10.48,226324
24-Jul-24,10.52,10.56,10.36,10.49,352469
23-Jul-24,10.33,10.49,10.33,10.49,211336
22-Jul-24,10.50,10.50,10.22,10.48,400840
19-Jul-24,10.42,10.52,10.25,10.49,319020
18-Jul-24,10.29,10.56,10.26,10.39,571550
17-Jul-24,10.28,10.32,10.19,10.26,306249
16-Jul-24,10.29,10.32,10.10,10.28,547190
15-Jul-24,10.28,10.29,10.12,10.29,239917
12-Jul-24,10.10,10.29,10.10,10.28,214607
11-Jul-24,10.22,10.30,10.20,10.22,150490
10-Jul-24,10.20,10.22,10.15,10.21,78344
09-Jul-24,10.21,10.23,10.13,10.20,55808
08-Jul-24,10.16,10.20,10.12,10.12,128046

*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: LIFE11