Cotação atual, histórico e gráfico do papel: LOFT13B
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/01/2021 | -4,40% | -4,80 | 104,20 | 104,20 | 104,20 | 104,20 | 221K | 1 |
| 18/12/2020 | 1,87% | 2,00 | 109,00 | 109,00 | 109,00 | 109,00 | 545 | 1 |
| 03/12/2020 | -4,04% | -4,50 | 107,00 | 107,00 | 107,00 | 107,00 | 4K | 1 |
| 02/12/2020 | 0,45% | 0,50 | 111,50 | 111,49 | 107,21 | 111,50 | 9K | 5 |
| 24/11/2020 | 0,91% | 1,00 | 111,00 | 111,00 | 111,00 | 111,00 | 1K | 1 |
| 23/11/2020 | 4,76% | 5,00 | 110,00 | 112,00 | 104,75 | 112,00 | 297K | 34 |
| 20/11/2020 | 0,38% | 0,40 | 105,00 | 109,99 | 105,00 | 109,99 | 3K | 2 |
| 09/11/2020 | 0,10% | 0,10 | 104,60 | 114,15 | 104,60 | 114,15 | 102K | 12 |
| 06/11/2020 | 0,23% | 0,24 | 104,50 | 104,50 | 104,50 | 104,50 | 1K | 1 |
| 22/10/2020 | -8,54% | -9,74 | 104,26 | 104,26 | 104,26 | 104,26 | 521 | 1 |
| 20/10/2020 | 9,30% | 9,70 | 114,00 | 113,00 | 104,33 | 114,00 | 1K | 5 |
|
|
| 16/10/2020 | 0,07% | 0,07 | 104,30 | 114,50 | 104,25 | 115,00 | 134K | 34 |
| 15/10/2020 | -0,26% | -0,27 | 104,23 | 114,00 | 104,16 | 115,00 | 368K | 75 |
| 14/10/2020 | 1,16% | 1,20 | 104,50 | 114,36 | 104,50 | 115,99 | 115K | 25 |
| 13/10/2020 | -0,01% | -0,01 | 103,30 | 115,46 | 103,30 | 115,46 | 132K | 38 |
| 09/10/2020 | -4,34% | -4,69 | 103,31 | 115,92 | 103,30 | 115,92 | 88K | 21 |
| 08/10/2020 | 3,85% | 4,00 | 108,00 | 111,00 | 103,50 | 115,50 | 117K | 46 |
| 07/10/2020 | -0,95% | -1,00 | 104,00 | 102,01 | 102,01 | 115,99 | 121K | 32 |
| 06/10/2020 | -10,64% | -12,50 | 105,00 | 115,00 | 105,00 | 117,79 | 859K | 149 |
| 05/10/2020 | 0,02% | 0,02 | 117,50 | 117,48 | 108,00 | 118,00 | 864K | 96 |
| 01/10/2020 | 10,31% | 10,98 | 117,48 | 117,48 | 117,48 | 117,48 | 117 | 1 |
| 25/09/2020 | 0,00% | 0,00 | 106,50 | 118,00 | 106,50 | 120,00 | 11K | 33 |
| 24/09/2020 | -0,26% | -0,28 | 106,50 | 125,00 | 106,00 | 125,00 | 738K | 349 |
| 11/09/2020 | 0,59% | 0,63 | 106,78 | 106,78 | 106,78 | 106,78 | 182K | 1 |
| 19/08/2020 | 1,96% | 2,04 | 106,15 | 106,15 | 106,15 | 106,15 | 494K | 1 |
| 19/05/2020 | 0,26% | 0,27 | 104,11 | 104,11 | 104,11 | 104,11 | 1M | 2 |
| 11/05/2020 | 0,38% | 0,39 | 103,84 | 103,84 | 103,84 | 103,84 | 2M | 2 |
| 24/04/2020 | 0,11% | 0,11 | 103,45 | 103,45 | 103,45 | 103,45 | 983K | 1 |
| 20/04/2020 | - | - | 103,34 | 103,34 | 103,34 | 103,34 | 2M | 3 |
Date,Open,High,Low,Close,Volume
13-Jan-21,104.20,104.20,104.20,104.20,220591
18-Dec-20,109.00,109.00,109.00,109.00,545
03-Dec-20,107.00,107.00,107.00,107.00,4280
02-Dec-20,111.49,111.50,107.21,111.50,9074
24-Nov-20,111.00,111.00,111.00,111.00,1110
23-Nov-20,112.00,112.00,104.75,110.00,297019
20-Nov-20,109.99,109.99,105.00,105.00,2579
09-Nov-20,114.15,114.15,104.60,104.60,102300
06-Nov-20,104.50,104.50,104.50,104.50,1045
22-Oct-20,104.26,104.26,104.26,104.26,521
20-Oct-20,113.00,114.00,104.33,114.00,1465
16-Oct-20,114.50,115.00,104.25,104.30,134161
15-Oct-20,114.00,115.00,104.16,104.23,367711
14-Oct-20,114.36,115.99,104.50,104.50,115410
13-Oct-20,115.46,115.46,103.30,103.30,131818
09-Oct-20,115.92,115.92,103.30,103.31,88335
08-Oct-20,111.00,115.50,103.50,108.00,117034
07-Oct-20,102.01,115.99,102.01,104.00,120510
06-Oct-20,115.00,117.79,105.00,105.00,858575
05-Oct-20,117.48,118.00,108.00,117.50,863523
01-Oct-20,117.48,117.48,117.48,117.48,117
25-Sep-20,118.00,120.00,106.50,106.50,11077
24-Sep-20,125.00,125.00,106.00,106.50,738374
11-Sep-20,106.78,106.78,106.78,106.78,181846
19-Aug-20,106.15,106.15,106.15,106.15,493597
19-May-20,104.11,104.11,104.11,104.11,1145210
11-May-20,103.84,103.84,103.84,103.84,2076800
24-Apr-20,103.45,103.45,103.45,103.45,982775
20-Apr-20,103.34,103.34,103.34,103.34,2221810
*exoneração de responsabilidade e termos de uso