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
22-Jan-21,30.03,30.05,29.96,30.00,7257
21-Jan-21,32.01,33.32,30.00,30.00,18789
20-Jan-21,30.01,32.00,29.64,32.00,3314
19-Jan-21,31.90,34.85,29.29,30.00,12326
18-Jan-21,33.20,33.21,30.13,30.13,2330
15-Jan-21,31.82,34.09,31.60,33.20,24576
14-Jan-21,32.03,32.41,31.10,32.21,21771
13-Jan-21,33.00,37.70,32.00,32.00,88425
12-Jan-21,32.19,32.28,31.25,32.00,21466
11-Jan-21,31.61,38.00,31.61,31.81,114518
08-Jan-21,31.14,32.00,30.77,30.77,5329
07-Jan-21,33.30,33.30,31.16,32.19,7684
06-Jan-21,38.00,38.00,30.00,33.50,38533
05-Jan-21,27.90,38.83,27.90,32.48,135642
04-Jan-21,46.33,54.94,46.33,54.94,6603
30-Dec-20,57.37,57.37,54.26,54.26,20652
29-Dec-20,57.57,58.50,54.90,54.90,11268
28-Dec-20,56.50,57.55,55.50,57.55,1004
22-Dec-20,55.80,57.55,55.13,57.55,6816
21-Dec-20,55.80,55.80,54.90,54.90,276
18-Dec-20,55.80,55.80,54.90,55.80,1839
17-Dec-20,55.80,55.80,55.80,55.80,111
16-Dec-20,55.75,55.75,55.75,55.75,55
15-Dec-20,54.76,55.42,54.76,54.81,1863
14-Dec-20,55.10,55.80,54.68,55.80,18918
11-Dec-20,55.10,55.10,54.65,54.65,1804
10-Dec-20,55.10,55.10,54.65,54.65,4763
09-Dec-20,55.10,55.10,55.10,55.10,2038
08-Dec-20,55.10,55.10,54.65,55.10,1100
07-Dec-20,55.10,55.10,54.66,55.10,1046
04-Dec-20,54.80,55.10,54.61,55.05,2302
03-Dec-20,54.50,54.50,54.50,54.50,6540
02-Dec-20,55.85,55.85,55.85,55.85,55
01-Dec-20,55.15,55.15,54.00,54.00,4106
30-Nov-20,54.51,56.00,53.99,54.50,2975
27-Nov-20,56.18,56.18,53.86,53.86,110
26-Nov-20,56.00,56.18,56.00,56.18,4157
25-Nov-20,55.95,56.18,55.95,56.18,1179
24-Nov-20,53.83,53.83,53.76,53.83,645
23-Nov-20,54.90,54.90,53.76,53.76,1721
20-Nov-20,56.20,56.20,56.00,56.00,842
19-Nov-20,56.19,56.19,56.19,56.19,561
18-Nov-20,56.19,56.19,56.19,56.19,224
17-Nov-20,54.00,56.19,54.00,56.19,2545
16-Nov-20,56.20,56.20,53.70,53.70,1747
13-Nov-20,56.26,56.30,55.15,56.30,336
12-Nov-20,55.05,55.05,55.05,55.05,55
11-Nov-20,56.30,56.30,55.06,56.30,5290
10-Nov-20,56.16,56.30,56.15,56.30,168
09-Nov-20,56.15,56.40,56.14,56.15,25398
06-Nov-20,55.05,56.10,55.05,56.10,1679
05-Nov-20,56.00,56.00,55.00,55.00,221
04-Nov-20,56.50,56.50,56.50,56.50,169
03-Nov-20,58.50,58.50,53.60,53.60,45531
30-Oct-20,57.50,58.50,57.50,58.50,50872
29-Oct-20,57.50,57.50,57.50,57.50,14835
28-Oct-20,53.55,54.00,53.55,54.00,7771
27-Oct-20,57.50,57.50,57.47,57.50,632
26-Oct-20,57.50,57.50,57.50,57.50,172
23-Oct-20,57.50,57.50,57.50,57.50,56235
22-Oct-20,57.50,57.50,56.81,57.50,229
21-Oct-20,57.50,57.50,57.50,57.50,1725
20-Oct-20,57.25,57.25,57.20,57.20,16945
19-Oct-20,54.00,57.25,54.00,57.25,10727
16-Oct-20,57.20,57.25,53.60,57.15,4333
15-Oct-20,57.25,57.25,53.60,57.25,5130
14-Oct-20,57.00,57.45,57.00,57.25,743
13-Oct-20,57.80,57.80,53.15,57.00,5825
09-Oct-20,55.99,57.85,53.00,57.85,1873
08-Oct-20,52.93,55.99,52.93,55.99,1088
07-Oct-20,57.85,57.85,57.85,57.85,6305
06-Oct-20,57.85,57.85,57.85,57.85,3933
05-Oct-20,57.90,57.90,57.80,57.85,4569
02-Oct-20,58.00,58.00,50.01,57.99,16813
01-Oct-20,58.00,58.00,58.00,58.00,2900
30-Sep-20,101.50,101.75,101.50,101.75,1017
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