Cotação atual, histórico e gráfico do papel: LJQQ9
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/03/2025 | 0,96% | 0,02 | 2,11 | 2,09 | 2,09 | 2,16 | 6K | 17 |
| 06/03/2025 | -0,48% | -0,01 | 2,09 | 2,09 | 2,09 | 2,09 | 4K | 3 |
| 05/03/2025 | 1,45% | 0,03 | 2,10 | 2,03 | 2,03 | 2,10 | 413 | 2 |
| 28/02/2025 | 0,49% | 0,01 | 2,07 | 2,11 | 2,03 | 2,12 | 15K | 14 |
| 27/02/2025 | 8,42% | 0,16 | 2,06 | 1,86 | 1,86 | 2,14 | 26K | 37 |
| 26/02/2025 | -6,86% | -0,14 | 1,90 | 1,93 | 1,90 | 1,93 | 1K | 3 |
| 25/02/2025 | -0,97% | -0,02 | 2,04 | 2,02 | 1,87 | 2,04 | 91K | 12 |
|
|
| 24/02/2025 | -3,74% | -0,08 | 2,06 | 2,10 | 2,06 | 2,13 | 1K | 5 |
| 21/02/2025 | -0,93% | -0,02 | 2,14 | 2,17 | 2,14 | 2,17 | 3K | 3 |
| 20/02/2025 | -2,26% | -0,05 | 2,16 | 2,15 | 2,15 | 2,20 | 8K | 7 |
| 19/02/2025 | -2,64% | -0,06 | 2,21 | 2,22 | 2,21 | 2,22 | 4K | 16 |
| 18/02/2025 | -5,02% | -0,12 | 2,27 | 2,25 | 2,25 | 2,35 | 9K | 10 |
| 17/02/2025 | 11,68% | 0,25 | 2,39 | 2,25 | 2,25 | 2,39 | 26K | 12 |
| 14/02/2025 | 2,39% | 0,05 | 2,14 | 2,04 | 2,04 | 2,15 | 25K | 5 |
| 13/02/2025 | -2,34% | -0,05 | 2,09 | 2,12 | 2,07 | 2,15 | 19K | 14 |
| 12/02/2025 | -5,73% | -0,13 | 2,14 | 2,18 | 2,14 | 2,18 | 18K | 5 |
| 11/02/2025 | 2,71% | 0,06 | 2,27 | 2,23 | 2,23 | 2,29 | 12K | 21 |
| 10/02/2025 | 4,74% | 0,10 | 2,21 | 2,12 | 2,12 | 2,29 | 33K | 24 |
| 07/02/2025 | -1,40% | -0,03 | 2,11 | 2,20 | 2,11 | 2,21 | 37K | 18 |
| 06/02/2025 | 0,47% | 0,01 | 2,14 | 2,12 | 2,11 | 2,18 | 25K | 17 |
| 05/02/2025 | -1,84% | -0,04 | 2,13 | 2,12 | 2,11 | 2,16 | 4K | 10 |
| 04/02/2025 | -3,56% | -0,08 | 2,17 | 2,16 | 2,08 | 2,17 | 114K | 76 |
| 03/02/2025 | -57,55% | -3,05 | 2,25 | 2,30 | 2,25 | 2,30 | 455 | 2 |
| 05/03/2024 | -2,75% | -0,15 | 5,30 | 5,27 | 5,27 | 5,30 | 1K | 2 |
| 04/03/2024 | 3,02% | 0,16 | 5,45 | 5,25 | 5,25 | 5,46 | 4K | 6 |
| 01/03/2024 | -0,19% | -0,01 | 5,29 | 5,30 | 5,26 | 5,40 | 65K | 73 |
| 29/02/2024 | 0,76% | 0,04 | 5,30 | 5,25 | 5,15 | 5,30 | 6K | 7 |
| 28/02/2024 | -0,19% | -0,01 | 5,26 | 5,13 | 5,13 | 5,26 | 3K | 4 |
| 27/02/2024 | 3,94% | 0,20 | 5,27 | 5,23 | 5,22 | 5,30 | 12K | 17 |
| 26/02/2024 | -3,80% | -0,20 | 5,07 | 5,10 | 5,00 | 5,13 | 3K | 5 |
| 23/02/2024 | 2,53% | 0,13 | 5,27 | 5,14 | 5,14 | 5,27 | 4K | 7 |
| 22/02/2024 | -0,58% | -0,03 | 5,14 | 5,14 | 5,13 | 5,37 | 14K | 23 |
| 21/02/2024 | 2,17% | 0,11 | 5,17 | 4,78 | 4,78 | 5,17 | 13K | 24 |
| 20/02/2024 | 5,64% | 0,27 | 5,06 | 4,79 | 4,79 | 5,06 | 27K | 22 |
| 19/02/2024 | 4,13% | 0,19 | 4,79 | 4,51 | 4,42 | 4,80 | 21K | 38 |
| 16/02/2024 | 2,22% | 0,10 | 4,60 | 4,50 | 4,36 | 4,60 | 7K | 12 |
| 15/02/2024 | -6,64% | -0,32 | 4,50 | 4,81 | 4,37 | 4,81 | 3K | 6 |
| 14/02/2024 | 0,21% | 0,01 | 4,82 | 4,82 | 4,82 | 4,82 | 1K | 1 |
| 09/02/2024 | - | - | 4,81 | 4,81 | 4,81 | 4,81 | 962 | 2 |
Date,Open,High,Low,Close,Volume
07-Mar-25,2.09,2.16,2.09,2.11,5952
06-Mar-25,2.09,2.09,2.09,2.09,3971
05-Mar-25,2.03,2.10,2.03,2.10,413
28-Feb-25,2.11,2.12,2.03,2.07,14735
27-Feb-25,1.86,2.14,1.86,2.06,26153
26-Feb-25,1.93,1.93,1.90,1.90,1144
25-Feb-25,2.02,2.04,1.87,2.04,91059
24-Feb-25,2.10,2.13,2.06,2.06,1049
21-Feb-25,2.17,2.17,2.14,2.14,3456
20-Feb-25,2.15,2.20,2.15,2.16,7576
19-Feb-25,2.22,2.22,2.21,2.21,3544
18-Feb-25,2.25,2.35,2.25,2.27,8782
17-Feb-25,2.25,2.39,2.25,2.39,26392
14-Feb-25,2.04,2.15,2.04,2.14,25128
13-Feb-25,2.12,2.15,2.07,2.09,18586
12-Feb-25,2.18,2.18,2.14,2.14,17700
11-Feb-25,2.23,2.29,2.23,2.27,12250
10-Feb-25,2.12,2.29,2.12,2.21,33437
07-Feb-25,2.20,2.21,2.11,2.11,36799
06-Feb-25,2.12,2.18,2.11,2.14,24785
05-Feb-25,2.12,2.16,2.11,2.13,4264
04-Feb-25,2.16,2.17,2.08,2.17,114430
03-Feb-25,2.30,2.30,2.25,2.25,455
05-Mar-24,5.27,5.30,5.27,5.30,1057
04-Mar-24,5.25,5.46,5.25,5.45,4296
01-Mar-24,5.30,5.40,5.26,5.29,64539
29-Feb-24,5.25,5.30,5.15,5.30,5795
28-Feb-24,5.13,5.26,5.13,5.26,2598
27-Feb-24,5.23,5.30,5.22,5.27,12125
26-Feb-24,5.10,5.13,5.00,5.07,3031
23-Feb-24,5.14,5.27,5.14,5.27,4139
22-Feb-24,5.14,5.37,5.13,5.14,14285
21-Feb-24,4.78,5.17,4.78,5.17,13225
20-Feb-24,4.79,5.06,4.79,5.06,27061
19-Feb-24,4.51,4.80,4.42,4.79,21454
16-Feb-24,4.50,4.60,4.36,4.60,7174
15-Feb-24,4.81,4.81,4.37,4.50,2695
14-Feb-24,4.82,4.82,4.82,4.82,1446
09-Feb-24,4.81,4.81,4.81,4.81,962
*exoneração de responsabilidade e termos de uso