Cotação atual, histórico e gráfico do papel: LOFT13B
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 |
| 30/06/2021 | 0,30% | 0,14 | 47,15 | 47,15 | 47,15 | 50,49 | 1K | 8 |
| 29/06/2021 | 0,02% | 0,01 | 47,01 | 50,99 | 47,01 | 50,99 | 98 | 2 |
| 28/06/2021 | -7,84% | -4,00 | 47,00 | 50,00 | 47,00 | 50,99 | 10K | 6 |
| 25/06/2021 | 0,00% | 0,00 | 51,00 | 51,00 | 51,00 | 51,00 | 510 | 1 |
| 24/06/2021 | -1,92% | -1,00 | 51,00 | 46,55 | 46,55 | 52,70 | 37K | 13 |
| 16/06/2021 | 0,00% | 0,00 | 52,00 | 52,00 | 52,00 | 52,00 | 624 | 2 |
| 15/06/2021 | 1,03% | 0,53 | 52,00 | 52,00 | 52,00 | 52,00 | 104 | 1 |
|
|
| 14/06/2021 | 13,75% | 6,22 | 51,47 | 46,00 | 46,00 | 52,74 | 527K | 6 |
| 11/06/2021 | -17,73% | -9,75 | 45,25 | 54,75 | 45,01 | 54,75 | 22K | 7 |
| 08/06/2021 | -14,06% | -9,00 | 55,00 | 54,99 | 54,99 | 55,00 | 18K | 6 |
| 07/06/2021 | 16,36% | 9,00 | 64,00 | 65,00 | 64,00 | 65,00 | 904 | 5 |
| 04/06/2021 | -35,29% | -30,00 | 55,00 | 55,00 | 55,00 | 55,00 | 220 | 3 |
| 02/06/2021 | 1,20% | 1,01 | 85,00 | 83,99 | 83,99 | 85,00 | 8K | 2 |
| 27/05/2021 | 0,00% | 0,00 | 83,99 | 83,99 | 83,99 | 83,99 | 83 | 1 |
| 24/05/2021 | 0,00% | 0,00 | 83,99 | 83,99 | 83,99 | 83,99 | 167 | 1 |
| 19/05/2021 | 0,00% | 0,00 | 83,99 | 83,99 | 83,99 | 83,99 | 83 | 1 |
| 17/05/2021 | -1,18% | -1,00 | 83,99 | 83,99 | 83,99 | 83,99 | 419 | 1 |
| 14/05/2021 | 0,00% | 0,00 | 84,99 | 77,50 | 77,50 | 84,99 | 472 | 2 |
| 12/05/2021 | -5,56% | -5,00 | 84,99 | 84,99 | 84,99 | 84,99 | 84 | 1 |
| 04/05/2021 | -11,43% | -11,61 | 89,99 | 89,99 | 89,99 | 89,99 | 89 | 1 |
| 29/04/2021 | -3,70% | -3,90 | 101,60 | 101,60 | 101,60 | 101,60 | 101 | 1 |
| 23/04/2021 | -3,65% | -4,00 | 105,50 | 109,50 | 101,60 | 110,00 | 523K | 50 |
| 22/04/2021 | 7,78% | 7,90 | 109,50 | 109,50 | 109,50 | 109,50 | 109 | 1 |
| 15/04/2021 | -2,98% | -3,12 | 101,60 | 110,00 | 101,60 | 110,00 | 87K | 15 |
| 23/03/2021 | 0,11% | 0,11 | 104,72 | 104,72 | 104,72 | 104,72 | 304K | 1 |
| 22/03/2021 | 0,10% | 0,10 | 104,61 | 107,89 | 104,61 | 107,89 | 8K | 5 |
| 19/03/2021 | 0,11% | 0,11 | 104,51 | 107,89 | 104,51 | 107,89 | 15K | 7 |
| 16/03/2021 | 0,00% | 0,00 | 104,40 | 104,40 | 104,40 | 104,40 | 1K | 1 |
| 15/03/2021 | 0,28% | 0,29 | 104,40 | 107,89 | 104,20 | 107,89 | 898K | 153 |
| 12/03/2021 | 0,23% | 0,24 | 104,11 | 107,89 | 104,11 | 107,89 | 22K | 10 |
| 26/02/2021 | 1,28% | 1,31 | 103,87 | 110,00 | 103,87 | 110,00 | 5K | 3 |
| 12/02/2021 | -12,34% | -14,44 | 102,56 | 115,00 | 102,51 | 120,00 | 8K | 13 |
| 11/02/2021 | 12,28% | 12,80 | 117,00 | 117,00 | 117,00 | 117,00 | 351 | 1 |
| 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
30-Jun-21,47.15,50.49,47.15,47.15,1057
29-Jun-21,50.99,50.99,47.01,47.01,98
28-Jun-21,50.00,50.99,47.00,47.00,10134
25-Jun-21,51.00,51.00,51.00,51.00,510
24-Jun-21,46.55,52.70,46.55,51.00,36948
16-Jun-21,52.00,52.00,52.00,52.00,624
15-Jun-21,52.00,52.00,52.00,52.00,104
14-Jun-21,46.00,52.74,46.00,51.47,526555
11-Jun-21,54.75,54.75,45.01,45.25,22215
08-Jun-21,54.99,55.00,54.99,55.00,18149
07-Jun-21,65.00,65.00,64.00,64.00,904
04-Jun-21,55.00,55.00,55.00,55.00,220
02-Jun-21,83.99,85.00,83.99,85.00,8471
27-May-21,83.99,83.99,83.99,83.99,83
24-May-21,83.99,83.99,83.99,83.99,167
19-May-21,83.99,83.99,83.99,83.99,83
17-May-21,83.99,83.99,83.99,83.99,419
14-May-21,77.50,84.99,77.50,84.99,472
12-May-21,84.99,84.99,84.99,84.99,84
04-May-21,89.99,89.99,89.99,89.99,89
29-Apr-21,101.60,101.60,101.60,101.60,101
23-Apr-21,109.50,110.00,101.60,105.50,523452
22-Apr-21,109.50,109.50,109.50,109.50,109
15-Apr-21,110.00,110.00,101.60,101.60,87434
23-Mar-21,104.72,104.72,104.72,104.72,303688
22-Mar-21,107.89,107.89,104.61,104.61,7944
19-Mar-21,107.89,107.89,104.51,104.51,14840
16-Mar-21,104.40,104.40,104.40,104.40,1044
15-Mar-21,107.89,107.89,104.20,104.40,898141
12-Mar-21,107.89,107.89,104.11,104.11,22390
26-Feb-21,110.00,110.00,103.87,103.87,4723
12-Feb-21,115.00,120.00,102.51,102.56,8425
11-Feb-21,117.00,117.00,117.00,117.00,351
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