Cotação atual, histórico e gráfico do papel: LOFT11B

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
28-Sep-20,101.50,101.50,100.25,100.25,302
25-Sep-20,101.50,101.50,101.50,101.50,203
24-Sep-20,101.50,101.50,101.50,101.50,203
23-Sep-20,100.25,100.25,100.25,100.25,2105
22-Sep-20,100.25,100.25,100.25,100.25,100
21-Sep-20,101.50,101.50,101.50,101.50,710
18-Sep-20,101.50,101.50,101.50,101.50,101
16-Sep-20,101.50,101.50,100.25,100.25,2017
15-Sep-20,100.25,100.81,100.25,100.25,602
14-Sep-20,101.75,101.75,100.25,100.25,505
11-Sep-20,101.75,101.75,101.75,101.75,101
10-Sep-20,100.10,102.00,100.02,100.02,2910
08-Sep-20,102.00,102.00,102.00,102.00,102
04-Sep-20,102.00,102.00,102.00,102.00,918
01-Sep-20,101.50,101.50,100.10,100.50,603
31-Aug-20,102.00,102.00,100.00,102.00,2724
28-Aug-20,102.00,102.00,102.00,102.00,816
26-Aug-20,102.00,102.00,102.00,102.00,3570
25-Aug-20,102.00,102.00,102.00,102.00,306
24-Aug-20,101.99,101.99,100.10,101.99,1629
21-Aug-20,102.00,102.00,100.10,102.00,1628
20-Aug-20,102.50,102.50,102.00,102.00,409
18-Aug-20,100.81,105.00,100.81,105.00,160292
14-Aug-20,100.81,100.81,100.10,100.81,15826
13-Aug-20,100.81,100.81,100.81,100.81,151215
11-Aug-20,100.00,100.81,100.00,100.81,504652
10-Aug-20,100.01,100.01,100.01,100.01,100
07-Aug-20,100.81,100.81,100.81,100.81,1411
06-Aug-20,100.81,100.81,100.01,100.81,10223
05-Aug-20,100.81,100.81,100.81,100.81,266239
04-Aug-20,100.78,105.00,100.78,105.00,11755
03-Aug-20,100.78,100.78,100.78,100.78,387398
31-Jul-20,106.00,106.00,100.76,100.76,31986
30-Jul-20,105.00,106.00,100.76,100.76,338191
29-Jul-20,105.00,105.00,105.00,105.00,2310
28-Jul-20,105.00,105.00,105.00,105.00,525
27-Jul-20,105.00,105.00,104.00,104.00,4195
24-Jul-20,105.00,105.00,105.00,105.00,315
22-Jul-20,105.00,105.00,105.00,105.00,105
21-Jul-20,105.00,105.00,105.00,105.00,1050
16-Jul-20,105.00,105.00,104.50,104.50,2410
14-Jul-20,104.00,104.00,104.00,104.00,832
13-Jul-20,100.55,100.55,100.55,100.55,502
10-Jul-20,100.54,100.55,100.54,100.55,1000695
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