Cotação atual, histórico e gráfico do papel: LJQQ1

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 LJQQ1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	25,00%	0,01	0,05	0,04	0,02	0,05	72K	915
21/01/2025	-20,00%	-0,01	0,04	0,05	0,04	0,05	24K	233
20/01/2025	-16,67%	-0,01	0,05	0,06	0,05	0,06	51K	360
17/01/2025	0,00%	0,00	0,06	0,07	0,04	0,07	32K	179
16/01/2025	-33,33%	-0,03	0,06	0,10	0,05	0,10	83K	290
15/01/2025	200,00%	0,06	0,09	0,04	0,03	0,10	201K	1.063
14/01/2025	-25,00%	-0,01	0,03	0,04	0,03	0,05	49K	724

13/01/2025	-50,00%	-0,04	0,04	0,09	0,03	0,09	102K	678
10/01/2025	-20,00%	-0,02	0,08	0,10	0,07	0,10	59K	692
09/01/2025	-9,09%	-0,01	0,10	0,11	0,09	0,15	84K	334
08/01/2025	-38,89%	-0,07	0,11	0,19	0,09	0,20	167K	587
07/01/2025	20,00%	0,03	0,18	0,16	0,16	0,20	82K	568
06/01/2025	66,67%	0,06	0,15	0,14	0,14	0,23	119K	532
03/01/2025	-50,00%	-0,09	0,09	0,19	0,08	0,23	110K	804
02/01/2025	-83,93%	-0,94	0,18	0,81	0,15	0,81	128K	862
30/12/2024	9,80%	0,10	1,12	0,23	0,20	1,12	49K	124
29/01/2024	2,00%	0,02	1,02	1,07	1,02	1,22	28K	166
26/01/2024	4,17%	0,04	1,00	0,97	0,90	1,15	64K	428
25/01/2024	1,05%	0,01	0,96	0,96	0,87	1,15	37K	147
24/01/2024	-26,36%	-0,34	0,95	1,19	0,95	1,28	30K	92
23/01/2024	-0,77%	-0,01	1,29	1,31	1,10	1,46	211K	150
22/01/2024	-18,75%	-0,30	1,30	1,59	1,30	1,59	9K	34
19/01/2024	32,23%	0,39	1,60	1,30	1,16	1,63	21K	144
18/01/2024	-3,97%	-0,05	1,21	1,26	1,21	1,37	16K	56
17/01/2024	-7,35%	-0,10	1,26	1,36	1,26	1,39	10K	34
16/01/2024	-13,38%	-0,21	1,36	1,58	1,36	1,58	57K	210
15/01/2024	-7,10%	-0,12	1,57	1,57	1,57	1,69	94K	92
12/01/2024	4,32%	0,07	1,69	1,61	1,51	1,86	34K	92
11/01/2024	-13,37%	-0,25	1,62	1,96	1,53	1,96	77K	111
10/01/2024	-5,56%	-0,11	1,87	1,99	1,82	2,43	165K	224
09/01/2024	13,14%	0,23	1,98	1,75	1,70	2,18	200K	335
08/01/2024	30,60%	0,41	1,75	1,30	1,25	1,95	180K	546
05/01/2024	-11,26%	-0,17	1,34	1,51	1,27	1,65	122K	199
04/01/2024	-11,18%	-0,19	1,51	1,60	1,48	2,00	152K	284
03/01/2024	-	-	1,70	1,70	1,70	2,16	29K	50

Date,Open,High,Low,Close,Volume
22-Jan-25,0.04,0.05,0.02,0.05,71800
21-Jan-25,0.05,0.05,0.04,0.04,24352
20-Jan-25,0.06,0.06,0.05,0.05,51452
17-Jan-25,0.07,0.07,0.04,0.06,31823
16-Jan-25,0.10,0.10,0.05,0.06,82515
15-Jan-25,0.04,0.10,0.03,0.09,200554
14-Jan-25,0.04,0.05,0.03,0.03,48761
13-Jan-25,0.09,0.09,0.03,0.04,101786
10-Jan-25,0.10,0.10,0.07,0.08,58858
09-Jan-25,0.11,0.15,0.09,0.10,84351
08-Jan-25,0.19,0.20,0.09,0.11,167114
07-Jan-25,0.16,0.20,0.16,0.18,82495
06-Jan-25,0.14,0.23,0.14,0.15,118508
03-Jan-25,0.19,0.23,0.08,0.09,109510
02-Jan-25,0.81,0.81,0.15,0.18,127759
30-Dec-24,0.23,1.12,0.20,1.12,49188
29-Jan-24,1.07,1.22,1.02,1.02,27890
26-Jan-24,0.97,1.15,0.90,1.00,64087
25-Jan-24,0.96,1.15,0.87,0.96,36722
24-Jan-24,1.19,1.28,0.95,0.95,30343
23-Jan-24,1.31,1.46,1.10,1.29,210777
22-Jan-24,1.59,1.59,1.30,1.30,8507
19-Jan-24,1.30,1.63,1.16,1.60,21082
18-Jan-24,1.26,1.37,1.21,1.21,16070
17-Jan-24,1.36,1.39,1.26,1.26,10373
16-Jan-24,1.58,1.58,1.36,1.36,56981
15-Jan-24,1.57,1.69,1.57,1.57,93954
12-Jan-24,1.61,1.86,1.51,1.69,34059
11-Jan-24,1.96,1.96,1.53,1.62,77162
10-Jan-24,1.99,2.43,1.82,1.87,164845
09-Jan-24,1.75,2.18,1.70,1.98,199690
08-Jan-24,1.30,1.95,1.25,1.75,180328
05-Jan-24,1.51,1.65,1.27,1.34,121589
04-Jan-24,1.60,2.00,1.48,1.51,151646
03-Jan-24,1.70,2.16,1.70,1.70,28529

*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: LJQQ1