Cotação atual, histórico e gráfico do papel: LOFT11B
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 |
| 29/06/2020 | -7,41% | -7,71 | 96,30 | 96,30 | 96,30 | 96,30 | 96 | 1 |
| 19/06/2020 | 0,01% | 0,01 | 104,01 | 104,01 | 104,01 | 104,01 | 728 | 3 |
| 05/06/2020 | 0,97% | 1,00 | 104,00 | 104,00 | 104,00 | 104,00 | 416 | 1 |
| 15/05/2020 | -2,83% | -3,00 | 103,00 | 103,00 | 103,00 | 103,00 | 5K | 1 |
| 06/05/2020 | -0,93% | -1,00 | 106,00 | 106,00 | 106,00 | 106,00 | 106 | 1 |
| 30/04/2020 | 11,46% | 11,00 | 107,00 | 105,00 | 105,00 | 107,00 | 1K | 2 |
| 27/04/2020 | 0,79% | 0,75 | 96,00 | 96,00 | 96,00 | 96,00 | 96 | 1 |
| 16/04/2020 | 0,00% | 0,00 | 95,25 | 95,26 | 95,25 | 95,26 | 190 | 2 |
| 08/04/2020 | -4,75% | -4,75 | 95,25 | 95,25 | 95,25 | 95,25 | 190 | 2 |
| 30/03/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 27/03/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 200K | 2 |
|
|
| 25/03/2020 | -3,85% | -4,00 | 100,00 | 102,00 | 100,00 | 102,00 | 2M | 9 |
| 24/03/2020 | 0,00% | 0,00 | 104,00 | 112,00 | 104,00 | 112,00 | 216 | 2 |
| 23/03/2020 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 104 | 1 |
| 19/03/2020 | 0,68% | 0,70 | 104,00 | 104,00 | 104,00 | 104,00 | 21K | 1 |
| 12/03/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 48K | 2 |
| 11/03/2020 | 0,00% | 0,00 | 103,30 | 112,00 | 103,30 | 112,00 | 6K | 2 |
| 10/03/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 826 | 4 |
| 09/03/2020 | 0,00% | 0,00 | 103,30 | 103,30 | 103,30 | 103,30 | 42K | 4 |
| 06/03/2020 | -7,77% | -8,70 | 103,30 | 103,30 | 103,30 | 103,30 | 309 | 1 |
| 04/03/2020 | 6,11% | 6,45 | 112,00 | 105,55 | 103,25 | 112,00 | 12K | 5 |
| 03/03/2020 | 0,00% | 0,00 | 105,55 | 105,55 | 105,55 | 105,55 | 316 | 1 |
| 20/02/2020 | 0,00% | 0,00 | 105,55 | 105,55 | 105,55 | 105,55 | 211 | 1 |
| 19/02/2020 | -0,42% | -0,45 | 105,55 | 105,55 | 105,55 | 110,75 | 638 | 3 |
| 12/02/2020 | 0,43% | 0,45 | 106,00 | 106,00 | 106,00 | 106,00 | 106 | 1 |
| 10/02/2020 | 0,00% | 0,00 | 105,55 | 105,55 | 105,55 | 105,55 | 105 | 1 |
| 05/02/2020 | -5,76% | -6,45 | 105,55 | 105,55 | 105,55 | 105,55 | 2K | 2 |
| 31/01/2020 | 6,11% | 6,45 | 112,00 | 112,00 | 112,00 | 112,00 | 14K | 3 |
| 30/01/2020 | 0,00% | 0,00 | 105,55 | 112,00 | 105,55 | 112,00 | 1K | 2 |
| 28/01/2020 | -5,76% | -6,45 | 105,55 | 105,55 | 105,55 | 105,55 | 1K | 1 |
| 27/01/2020 | 6,16% | 6,50 | 112,00 | 112,00 | 112,00 | 112,00 | 3K | 4 |
| 22/01/2020 | -5,80% | -6,50 | 105,50 | 105,50 | 105,50 | 105,50 | 105 | 1 |
| 21/01/2020 | 0,00% | 0,00 | 112,00 | 108,10 | 105,30 | 112,00 | 3K | 5 |
| 20/01/2020 | 3,61% | 3,90 | 112,00 | 108,10 | 108,10 | 112,00 | 7K | 4 |
| 16/01/2020 | 0,00% | 0,00 | 108,10 | 112,00 | 108,10 | 112,00 | 50K | 12 |
| 15/01/2020 | 0,09% | 0,10 | 108,10 | 112,00 | 108,10 | 112,00 | 3K | 8 |
| 14/01/2020 | -3,57% | -4,00 | 108,00 | 112,00 | 108,00 | 112,00 | 668 | 2 |
| 13/01/2020 | 7,63% | 7,94 | 112,00 | 112,00 | 105,00 | 112,00 | 2K | 7 |
| 10/01/2020 | -7,09% | -7,94 | 104,06 | 112,00 | 103,16 | 112,00 | 2K | 3 |
| 09/01/2020 | 5,65% | 5,99 | 112,00 | 112,00 | 112,00 | 112,00 | 12K | 5 |
| 08/01/2020 | -5,35% | -5,99 | 106,01 | 106,01 | 106,01 | 106,01 | 106 | 1 |
| 07/01/2020 | 0,00% | 0,00 | 112,00 | 112,00 | 105,00 | 112,00 | 6K | 3 |
| 06/01/2020 | 9,06% | 9,30 | 112,00 | 112,00 | 112,00 | 112,00 | 3K | 6 |
| 03/01/2020 | -1,25% | -1,30 | 102,70 | 102,69 | 102,69 | 102,70 | 21K | 25 |
| 10/12/2019 | -6,73% | -7,50 | 104,00 | 104,00 | 104,00 | 104,00 | 208 | 1 |
| 06/12/2019 | 0,00% | 0,00 | 111,50 | 111,50 | 111,50 | 111,50 | 12K | 3 |
| 04/12/2019 | 0,00% | 0,00 | 111,50 | 111,50 | 111,50 | 111,50 | 1K | 2 |
| 29/11/2019 | 0,00% | 0,00 | 111,50 | 111,50 | 111,50 | 111,50 | 6K | 1 |
| 26/11/2019 | -0,45% | -0,50 | 111,50 | 111,50 | 111,50 | 111,50 | 22K | 1 |
| 13/11/2019 | 1,82% | 2,00 | 112,00 | 112,00 | 112,00 | 112,00 | 224 | 1 |
| 04/11/2019 | 6,36% | 6,58 | 110,00 | 110,00 | 110,00 | 110,00 | 110 | 1 |
| 01/11/2019 | -5,98% | -6,58 | 103,42 | 103,42 | 103,42 | 103,42 | 2M | 4 |
| 31/10/2019 | 6,73% | 6,94 | 110,00 | 104,51 | 104,51 | 110,00 | 569K | 2 |
| 28/10/2019 | -1,85% | -1,94 | 103,06 | 103,06 | 103,06 | 103,06 | 2M | 3 |
| 02/10/2019 | 3,96% | 4,00 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 04/09/2019 | 1,00% | 1,00 | 101,00 | 101,00 | 101,00 | 101,00 | 101 | 1 |
| 26/07/2019 | -2,07% | -2,11 | 100,00 | 105,00 | 100,00 | 105,00 | 1M | 10 |
| 24/06/2019 | 1,80% | 1,81 | 102,11 | 100,86 | 100,86 | 102,11 | 14M | 4 |
| 21/06/2019 | - | - | 100,30 | 100,30 | 100,30 | 100,30 | 150K | 2 |
Date,Open,High,Low,Close,Volume
29-Jun-20,96.30,96.30,96.30,96.30,96
19-Jun-20,104.01,104.01,104.01,104.01,728
05-Jun-20,104.00,104.00,104.00,104.00,416
15-May-20,103.00,103.00,103.00,103.00,5150
06-May-20,106.00,106.00,106.00,106.00,106
30-Apr-20,105.00,107.00,105.00,107.00,1175
27-Apr-20,96.00,96.00,96.00,96.00,96
16-Apr-20,95.26,95.26,95.25,95.25,190
08-Apr-20,95.25,95.25,95.25,95.25,190
30-Mar-20,100.00,100.00,100.00,100.00,100
27-Mar-20,100.00,100.00,100.00,100.00,200000
25-Mar-20,102.00,102.00,100.00,100.00,2444834
24-Mar-20,112.00,112.00,104.00,104.00,216
23-Mar-20,104.00,104.00,104.00,104.00,104
19-Mar-20,104.00,104.00,104.00,104.00,20800
12-Mar-20,103.30,103.30,103.30,103.30,47724
11-Mar-20,112.00,112.00,103.30,103.30,5513
10-Mar-20,103.30,103.30,103.30,103.30,826
09-Mar-20,103.30,103.30,103.30,103.30,41526
06-Mar-20,103.30,103.30,103.30,103.30,309
04-Mar-20,105.55,112.00,103.25,112.00,12332
03-Mar-20,105.55,105.55,105.55,105.55,316
20-Feb-20,105.55,105.55,105.55,105.55,211
19-Feb-20,105.55,110.75,105.55,105.55,638
12-Feb-20,106.00,106.00,106.00,106.00,106
10-Feb-20,105.55,105.55,105.55,105.55,105
05-Feb-20,105.55,105.55,105.55,105.55,2111
31-Jan-20,112.00,112.00,112.00,112.00,13552
30-Jan-20,112.00,112.00,105.55,105.55,1225
28-Jan-20,105.55,105.55,105.55,105.55,1161
27-Jan-20,112.00,112.00,112.00,112.00,2800
22-Jan-20,105.50,105.50,105.50,105.50,105
21-Jan-20,108.10,112.00,105.30,112.00,3255
20-Jan-20,108.10,112.00,108.10,112.00,6940
16-Jan-20,112.00,112.00,108.10,108.10,49974
15-Jan-20,112.00,112.00,108.10,108.10,3020
14-Jan-20,112.00,112.00,108.00,108.00,668
13-Jan-20,112.00,112.00,105.00,112.00,1558
10-Jan-20,112.00,112.00,103.16,104.06,1662
09-Jan-20,112.00,112.00,112.00,112.00,12432
08-Jan-20,106.01,106.01,106.01,106.01,106
07-Jan-20,112.00,112.00,105.00,112.00,6265
06-Jan-20,112.00,112.00,112.00,112.00,2912
03-Jan-20,102.69,102.70,102.69,102.70,20539
10-Dec-19,104.00,104.00,104.00,104.00,208
06-Dec-19,111.50,111.50,111.50,111.50,11819
04-Dec-19,111.50,111.50,111.50,111.50,1226
29-Nov-19,111.50,111.50,111.50,111.50,5575
26-Nov-19,111.50,111.50,111.50,111.50,22300
13-Nov-19,112.00,112.00,112.00,112.00,224
04-Nov-19,110.00,110.00,110.00,110.00,110
01-Nov-19,103.42,103.42,103.42,103.42,2482080
31-Oct-19,104.51,110.00,104.51,110.00,568991
28-Oct-19,103.06,103.06,103.06,103.06,2473440
02-Oct-19,105.00,105.00,105.00,105.00,105
04-Sep-19,101.00,101.00,101.00,101.00,101
26-Jul-19,105.00,105.00,100.00,100.00,1007685
24-Jun-19,100.86,102.11,100.86,102.11,13733784
21-Jun-19,100.30,100.30,100.30,100.30,149747
*exoneração de responsabilidade