Cotação atual, histórico e gráfico do papel: LPSB3
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 |
| 14/06/2019 | 0,44% | 0,02 | 4,57 | 4,51 | 4,45 | 4,58 | 839K | 437 |
| 13/06/2019 | -3,40% | -0,16 | 4,55 | 4,71 | 4,55 | 4,74 | 1M | 649 |
| 12/06/2019 | -1,05% | -0,05 | 4,71 | 4,74 | 4,64 | 4,81 | 1M | 524 |
| 11/06/2019 | 5,54% | 0,25 | 4,76 | 4,58 | 4,48 | 4,76 | 1M | 738 |
| 10/06/2019 | -3,43% | -0,16 | 4,51 | 4,58 | 4,45 | 4,70 | 1M | 786 |
| 07/06/2019 | 6,86% | 0,30 | 4,67 | 4,40 | 4,35 | 4,73 | 2M | 925 |
| 06/06/2019 | 0,46% | 0,02 | 4,37 | 4,41 | 4,33 | 4,41 | 322K | 211 |
| 05/06/2019 | 2,11% | 0,09 | 4,35 | 4,23 | 4,20 | 4,39 | 690K | 433 |
| 04/06/2019 | -2,52% | -0,11 | 4,26 | 4,31 | 4,18 | 4,36 | 1M | 1.130 |
| 03/06/2019 | 7,90% | 0,32 | 4,37 | 4,07 | 4,07 | 4,40 | 2M | 832 |
| 31/05/2019 | -4,71% | -0,20 | 4,05 | 4,28 | 4,02 | 4,28 | 1M | 1.235 |
| 30/05/2019 | 9,25% | 0,36 | 4,25 | 3,89 | 3,85 | 4,45 | 5M | 2.637 |
| 29/05/2019 | -0,51% | -0,02 | 3,89 | 3,95 | 3,88 | 3,97 | 686K | 737 |
| 28/05/2019 | -2,01% | -0,08 | 3,91 | 3,98 | 3,85 | 4,13 | 2M | 1.538 |
| 27/05/2019 | 7,26% | 0,27 | 3,99 | 3,75 | 3,67 | 3,99 | 2M | 1.052 |
| 24/05/2019 | 0,54% | 0,02 | 3,72 | 3,79 | 3,66 | 3,88 | 948K | 765 |
| 23/05/2019 | -3,65% | -0,14 | 3,70 | 3,88 | 3,70 | 3,92 | 603K | 625 |
| 22/05/2019 | -4,00% | -0,16 | 3,84 | 4,00 | 3,84 | 4,03 | 1M | 815 |
| 21/05/2019 | 8,11% | 0,30 | 4,00 | 3,80 | 3,75 | 4,04 | 2M | 1.362 |
| 20/05/2019 | 1,09% | 0,04 | 3,70 | 3,61 | 3,61 | 3,75 | 2M | 874 |
| 17/05/2019 | -4,44% | -0,17 | 3,66 | 3,83 | 3,64 | 3,98 | 2M | 1.721 |
| 16/05/2019 | 1,86% | 0,07 | 3,83 | 3,79 | 3,62 | 3,84 | 984K | 925 |
| 15/05/2019 | -3,84% | -0,15 | 3,76 | 3,91 | 3,66 | 3,91 | 3M | 1.502 |
| 14/05/2019 | -4,63% | -0,19 | 3,91 | 4,17 | 3,91 | 4,20 | 1M | 642 |
| 13/05/2019 | -5,75% | -0,25 | 4,10 | 4,34 | 4,09 | 4,34 | 1M | 748 |
| 10/05/2019 | -5,43% | -0,25 | 4,35 | 4,57 | 4,35 | 4,57 | 949K | 704 |
| 09/05/2019 | -0,43% | -0,02 | 4,60 | 4,66 | 4,51 | 4,68 | 397K | 274 |
| 08/05/2019 | 0,65% | 0,03 | 4,62 | 4,51 | 4,51 | 4,80 | 658K | 547 |
| 07/05/2019 | 1,32% | 0,06 | 4,59 | 4,60 | 4,49 | 4,60 | 476K | 553 |
| 06/05/2019 | -2,16% | -0,10 | 4,53 | 4,59 | 4,48 | 4,59 | 437K | 348 |
| 03/05/2019 | -2,53% | -0,12 | 4,63 | 4,75 | 4,59 | 4,75 | 789K | 727 |
| 02/05/2019 | 1,50% | 0,07 | 4,75 | 4,67 | 4,58 | 4,75 | 458K | 401 |
| 30/04/2019 | 0,65% | 0,03 | 4,68 | 4,78 | 4,56 | 4,78 | 1M | 1.081 |
| 29/04/2019 | -4,32% | -0,21 | 4,65 | 4,86 | 4,65 | 4,86 | 491K | 328 |
| 26/04/2019 | 1,04% | 0,05 | 4,86 | 4,81 | 4,72 | 4,93 | 478K | 406 |
| 25/04/2019 | 4,79% | 0,22 | 4,81 | 4,49 | 4,49 | 4,88 | 535K | 418 |
| 24/04/2019 | 5,28% | 0,23 | 4,59 | 4,45 | 4,35 | 4,59 | 523K | 403 |
| 23/04/2019 | 0,00% | 0,00 | 4,36 | 4,35 | 4,32 | 4,44 | 769K | 470 |
| 22/04/2019 | 4,56% | 0,19 | 4,36 | 4,12 | 3,99 | 4,36 | 718K | 448 |
| 18/04/2019 | -0,24% | -0,01 | 4,17 | 4,26 | 4,17 | 4,27 | 379K | 359 |
| 17/04/2019 | -4,57% | -0,20 | 4,18 | 4,40 | 4,13 | 4,40 | 1M | 640 |
| 16/04/2019 | -1,35% | -0,06 | 4,38 | 4,46 | 4,31 | 4,46 | 564K | 356 |
| 15/04/2019 | -2,42% | -0,11 | 4,44 | 4,60 | 4,44 | 4,65 | 539K | 257 |
| 12/04/2019 | -4,01% | -0,19 | 4,55 | 4,74 | 4,55 | 4,74 | 432K | 258 |
| 11/04/2019 | -3,07% | -0,15 | 4,74 | 4,80 | 4,74 | 4,83 | 243K | 146 |
| 10/04/2019 | 4,49% | 0,21 | 4,89 | 4,71 | 4,70 | 4,89 | 284K | 171 |
| 09/04/2019 | -2,30% | -0,11 | 4,68 | 4,80 | 4,68 | 4,85 | 423K | 319 |
| 08/04/2019 | -2,24% | -0,11 | 4,79 | 4,90 | 4,79 | 4,93 | 360K | 279 |
| 05/04/2019 | 1,03% | 0,05 | 4,90 | 4,79 | 4,79 | 4,90 | 329K | 240 |
| 04/04/2019 | 2,11% | 0,10 | 4,85 | 4,79 | 4,70 | 4,85 | 956K | 521 |
| 03/04/2019 | -5,94% | -0,30 | 4,75 | 5,11 | 4,75 | 5,18 | 890K | 568 |
| 02/04/2019 | 5,21% | 0,25 | 5,05 | 4,81 | 4,76 | 5,07 | 901K | 594 |
| 01/04/2019 | -1,03% | -0,05 | 4,80 | 4,87 | 4,76 | 4,95 | 668K | 827 |
| 29/03/2019 | 1,89% | 0,09 | 4,85 | 4,86 | 4,68 | 4,98 | 1M | 612 |
| 28/03/2019 | 2,81% | 0,13 | 4,76 | 4,64 | 4,64 | 4,85 | 619K | 470 |
| 27/03/2019 | -5,32% | -0,26 | 4,63 | 4,85 | 4,63 | 4,87 | 881K | 636 |
| 26/03/2019 | 5,84% | 0,27 | 4,89 | 4,69 | 4,69 | 5,03 | 2M | 1.142 |
| 25/03/2019 | -3,55% | -0,17 | 4,62 | 4,76 | 4,55 | 4,86 | 1M | 959 |
| 22/03/2019 | -3,04% | -0,15 | 4,79 | 4,94 | 4,74 | 4,94 | 1M | 658 |
| 21/03/2019 | -5,90% | -0,31 | 4,94 | 5,15 | 4,94 | 5,21 | 3M | 1.790 |
| 20/03/2019 | 0,19% | 0,01 | 5,25 | 5,20 | 5,05 | 5,25 | 878K | 871 |
| 19/03/2019 | 1,75% | 0,09 | 5,24 | 5,15 | 5,04 | 5,24 | 1M | 1.160 |
| 18/03/2019 | -2,28% | -0,12 | 5,15 | 5,27 | 5,00 | 5,37 | 2M | 1.505 |
| 15/03/2019 | -1,50% | -0,08 | 5,27 | 5,40 | 5,11 | 5,41 | 2M | 1.107 |
| 14/03/2019 | -0,93% | -0,05 | 5,35 | 5,40 | 5,35 | 5,43 | 324K | 288 |
| 13/03/2019 | 0,00% | 0,00 | 5,40 | 5,40 | 5,34 | 5,42 | 538K | 380 |
| 12/03/2019 | -1,10% | -0,06 | 5,40 | 5,55 | 5,33 | 5,55 | 487K | 297 |
| 11/03/2019 | 0,74% | 0,04 | 5,46 | 5,42 | 5,37 | 5,63 | 823K | 522 |
| 08/03/2019 | 0,37% | 0,02 | 5,42 | 5,37 | 5,18 | 5,42 | 1M | 1.139 |
| 07/03/2019 | -2,70% | -0,15 | 5,40 | 5,50 | 5,31 | 5,50 | 972K | 648 |
| 06/03/2019 | -3,14% | -0,18 | 5,55 | 5,79 | 5,48 | 5,79 | 629K | 391 |
| 01/03/2019 | -0,35% | -0,02 | 5,73 | 5,74 | 5,68 | 5,80 | 875K | 716 |
| 28/02/2019 | 0,52% | 0,03 | 5,75 | 5,72 | 5,65 | 5,83 | 1M | 469 |
| 27/02/2019 | 3,06% | 0,17 | 5,72 | 5,53 | 5,50 | 5,83 | 971K | 678 |
| 26/02/2019 | 0,00% | 0,00 | 5,55 | 5,47 | 5,47 | 5,64 | 534K | 278 |
| 25/02/2019 | 2,21% | 0,12 | 5,55 | 5,40 | 5,28 | 5,56 | 1M | 563 |
| 22/02/2019 | 0,18% | 0,01 | 5,43 | 5,48 | 5,41 | 5,51 | 425K | 222 |
| 21/02/2019 | -0,55% | -0,03 | 5,42 | 5,50 | 5,30 | 5,54 | 1M | 843 |
| 20/02/2019 | -1,80% | -0,10 | 5,45 | 5,55 | 5,43 | 5,65 | 832K | 522 |
| 19/02/2019 | 2,21% | 0,12 | 5,55 | 5,46 | 5,46 | 5,62 | 547K | 388 |
| 18/02/2019 | -1,09% | -0,06 | 5,43 | 5,44 | 5,36 | 5,47 | 983K | 247 |
| 15/02/2019 | -0,36% | -0,02 | 5,49 | 5,51 | 5,42 | 5,57 | 530K | 288 |
| 14/02/2019 | 3,38% | 0,18 | 5,51 | 5,33 | 5,20 | 5,53 | 1M | 560 |
| 13/02/2019 | 1,52% | 0,08 | 5,33 | 5,32 | 5,16 | 5,36 | 2M | 863 |
| 12/02/2019 | 0,57% | 0,03 | 5,25 | 5,27 | 5,24 | 5,50 | 1M | 505 |
| 11/02/2019 | -1,32% | -0,07 | 5,22 | 5,30 | 5,16 | 5,33 | 909K | 506 |
| 08/02/2019 | -4,51% | -0,25 | 5,29 | 5,51 | 5,29 | 5,51 | 2M | 998 |
| 07/02/2019 | -4,97% | -0,29 | 5,54 | 5,87 | 5,31 | 5,87 | 2M | 917 |
| 06/02/2019 | -2,67% | -0,16 | 5,83 | 5,90 | 5,83 | 5,90 | 524K | 292 |
| 05/02/2019 | 0,50% | 0,03 | 5,99 | 5,96 | 5,83 | 6,03 | 1M | 706 |
| 04/02/2019 | -1,97% | -0,12 | 5,96 | 6,08 | 5,94 | 6,08 | 680K | 350 |
| 01/02/2019 | 1,00% | 0,06 | 6,08 | 6,03 | 5,95 | 6,08 | 761K | 385 |
| 31/01/2019 | 3,26% | 0,19 | 6,02 | 5,85 | 5,85 | 6,04 | 1M | 648 |
| 30/01/2019 | 0,52% | 0,03 | 5,83 | 5,89 | 5,82 | 5,95 | 1M | 726 |
| 29/01/2019 | -2,03% | -0,12 | 5,80 | 6,00 | 5,78 | 6,06 | 3M | 1.371 |
| 28/01/2019 | -3,74% | -0,23 | 5,92 | 6,06 | 5,81 | 6,11 | 3M | 1.251 |
| 24/01/2019 | -1,60% | -0,10 | 6,15 | 6,27 | 6,09 | 6,37 | 3M | 1.328 |
| 23/01/2019 | 4,17% | 0,25 | 6,25 | 6,04 | 6,04 | 6,25 | 1M | 433 |
| 22/01/2019 | -4,31% | -0,27 | 6,00 | 6,28 | 5,88 | 6,35 | 4M | 1.119 |
| 21/01/2019 | -1,88% | -0,12 | 6,27 | 6,38 | 6,12 | 6,38 | 832K | 379 |
| 18/01/2019 | -0,47% | -0,03 | 6,39 | 6,43 | 6,26 | 6,62 | 3M | 976 |
Date,Open,High,Low,Close,Volume
14-Jun-19,4.51,4.58,4.45,4.57,839423
13-Jun-19,4.71,4.74,4.55,4.55,1331019
12-Jun-19,4.74,4.81,4.64,4.71,1343580
11-Jun-19,4.58,4.76,4.48,4.76,1278111
10-Jun-19,4.58,4.70,4.45,4.51,1044306
07-Jun-19,4.40,4.73,4.35,4.67,2278070
06-Jun-19,4.41,4.41,4.33,4.37,322417
05-Jun-19,4.23,4.39,4.20,4.35,690433
04-Jun-19,4.31,4.36,4.18,4.26,1157544
03-Jun-19,4.07,4.40,4.07,4.37,1786392
31-May-19,4.28,4.28,4.02,4.05,1492789
30-May-19,3.89,4.45,3.85,4.25,4609201
29-May-19,3.95,3.97,3.88,3.89,686331
28-May-19,3.98,4.13,3.85,3.91,2401158
27-May-19,3.75,3.99,3.67,3.99,1628008
24-May-19,3.79,3.88,3.66,3.72,947737
23-May-19,3.88,3.92,3.70,3.70,603031
22-May-19,4.00,4.03,3.84,3.84,1276433
21-May-19,3.80,4.04,3.75,4.00,1574287
20-May-19,3.61,3.75,3.61,3.70,1568197
17-May-19,3.83,3.98,3.64,3.66,1716134
16-May-19,3.79,3.84,3.62,3.83,984246
15-May-19,3.91,3.91,3.66,3.76,2607153
14-May-19,4.17,4.20,3.91,3.91,1264367
13-May-19,4.34,4.34,4.09,4.10,1158615
10-May-19,4.57,4.57,4.35,4.35,948936
09-May-19,4.66,4.68,4.51,4.60,397244
08-May-19,4.51,4.80,4.51,4.62,658232
07-May-19,4.60,4.60,4.49,4.59,475586
06-May-19,4.59,4.59,4.48,4.53,437297
03-May-19,4.75,4.75,4.59,4.63,788836
02-May-19,4.67,4.75,4.58,4.75,458373
30-Apr-19,4.78,4.78,4.56,4.68,1063660
29-Apr-19,4.86,4.86,4.65,4.65,491385
26-Apr-19,4.81,4.93,4.72,4.86,478330
25-Apr-19,4.49,4.88,4.49,4.81,534660
24-Apr-19,4.45,4.59,4.35,4.59,522528
23-Apr-19,4.35,4.44,4.32,4.36,768924
22-Apr-19,4.12,4.36,3.99,4.36,717892
18-Apr-19,4.26,4.27,4.17,4.17,379273
17-Apr-19,4.40,4.40,4.13,4.18,1161254
16-Apr-19,4.46,4.46,4.31,4.38,564458
15-Apr-19,4.60,4.65,4.44,4.44,538656
12-Apr-19,4.74,4.74,4.55,4.55,431525
11-Apr-19,4.80,4.83,4.74,4.74,242501
10-Apr-19,4.71,4.89,4.70,4.89,284255
09-Apr-19,4.80,4.85,4.68,4.68,423167
08-Apr-19,4.90,4.93,4.79,4.79,360468
05-Apr-19,4.79,4.90,4.79,4.90,328855
04-Apr-19,4.79,4.85,4.70,4.85,955618
03-Apr-19,5.11,5.18,4.75,4.75,889740
02-Apr-19,4.81,5.07,4.76,5.05,901070
01-Apr-19,4.87,4.95,4.76,4.80,668461
29-Mar-19,4.86,4.98,4.68,4.85,1039399
28-Mar-19,4.64,4.85,4.64,4.76,619041
27-Mar-19,4.85,4.87,4.63,4.63,880535
26-Mar-19,4.69,5.03,4.69,4.89,2459392
25-Mar-19,4.76,4.86,4.55,4.62,1443157
22-Mar-19,4.94,4.94,4.74,4.79,1062123
21-Mar-19,5.15,5.21,4.94,4.94,3248394
20-Mar-19,5.20,5.25,5.05,5.25,878115
19-Mar-19,5.15,5.24,5.04,5.24,1318135
18-Mar-19,5.27,5.37,5.00,5.15,2011514
15-Mar-19,5.40,5.41,5.11,5.27,1797642
14-Mar-19,5.40,5.43,5.35,5.35,324013
13-Mar-19,5.40,5.42,5.34,5.40,537852
12-Mar-19,5.55,5.55,5.33,5.40,487391
11-Mar-19,5.42,5.63,5.37,5.46,823116
08-Mar-19,5.37,5.42,5.18,5.42,1483928
07-Mar-19,5.50,5.50,5.31,5.40,972231
06-Mar-19,5.79,5.79,5.48,5.55,628635
01-Mar-19,5.74,5.80,5.68,5.73,875023
28-Feb-19,5.72,5.83,5.65,5.75,1072277
27-Feb-19,5.53,5.83,5.50,5.72,970809
26-Feb-19,5.47,5.64,5.47,5.55,534023
25-Feb-19,5.40,5.56,5.28,5.55,1016038
22-Feb-19,5.48,5.51,5.41,5.43,424995
21-Feb-19,5.50,5.54,5.30,5.42,1138319
20-Feb-19,5.55,5.65,5.43,5.45,831641
19-Feb-19,5.46,5.62,5.46,5.55,547396
18-Feb-19,5.44,5.47,5.36,5.43,982586
15-Feb-19,5.51,5.57,5.42,5.49,530390
14-Feb-19,5.33,5.53,5.20,5.51,1039305
13-Feb-19,5.32,5.36,5.16,5.33,2321979
12-Feb-19,5.27,5.50,5.24,5.25,1103611
11-Feb-19,5.30,5.33,5.16,5.22,908690
08-Feb-19,5.51,5.51,5.29,5.29,2342943
07-Feb-19,5.87,5.87,5.31,5.54,2043197
06-Feb-19,5.90,5.90,5.83,5.83,524061
05-Feb-19,5.96,6.03,5.83,5.99,1048514
04-Feb-19,6.08,6.08,5.94,5.96,679676
01-Feb-19,6.03,6.08,5.95,6.08,761003
31-Jan-19,5.85,6.04,5.85,6.02,1336443
30-Jan-19,5.89,5.95,5.82,5.83,1327263
29-Jan-19,6.00,6.06,5.78,5.80,2591546
28-Jan-19,6.06,6.11,5.81,5.92,2600660
24-Jan-19,6.27,6.37,6.09,6.15,3364319
23-Jan-19,6.04,6.25,6.04,6.25,1203851
22-Jan-19,6.28,6.35,5.88,6.00,3939166
21-Jan-19,6.38,6.38,6.12,6.27,831799
18-Jan-19,6.43,6.62,6.26,6.39,2939793
17-Jan-19,6.02,6.42,5.93,6.42,2939793
16-Jan-19,6.04,6.05,5.93,6.05,2939793
15-Jan-19,5.93,6.05,5.91,6.05,2939793
14-Jan-19,5.80,5.98,5.75,5.97,2939793
11-Jan-19,6.08,6.12,5.70,5.81,2939793
10-Jan-19,6.00,6.20,5.91,6.04,2939793
09-Jan-19,5.95,6.05,5.77,5.95,2939793
08-Jan-19,6.05,6.10,5.87,5.92,2939793
07-Jan-19,6.07,6.10,5.84,6.00,2939793
04-Jan-19,6.40,6.40,6.07,6.07,2939793
03-Jan-19,6.31,6.45,6.08,6.40,2939793
02-Jan-19,6.32,6.54,6.31,6.31,2939793
28-Dec-18,6.20,6.42,6.08,6.32,2939793
27-Dec-18,5.82,6.20,5.78,6.20,2939793
26-Dec-18,5.80,5.90,5.70,5.83,2939793
21-Dec-18,5.71,6.25,5.66,5.92,2939793
20-Dec-18,5.50,5.80,5.50,5.80,2939793
19-Dec-18,5.36,5.60,5.36,5.57,2939793
18-Dec-18,5.51,5.66,5.26,5.40,2939793
17-Dec-18,5.25,5.55,5.25,5.40,2939793
14-Dec-18,4.93,5.25,4.93,5.23,2939793
13-Dec-18,4.88,5.09,4.80,4.93,2939793
12-Dec-18,4.65,4.97,4.65,4.89,2939793
11-Dec-18,4.77,4.97,4.60,4.65,2939793
10-Dec-18,4.96,5.15,4.71,4.71,2939793
07-Dec-18,5.01,5.30,4.77,4.95,2939793
06-Dec-18,4.80,5.05,4.72,5.05,2939793
05-Dec-18,4.77,4.94,4.65,4.81,2939793
04-Dec-18,4.56,4.79,4.56,4.74,2939793
03-Dec-18,4.40,4.67,4.40,4.53,2939793
30-Nov-18,4.23,4.60,4.20,4.37,2939793
29-Nov-18,4.25,4.36,4.20,4.23,2939793
28-Nov-18,4.18,4.40,4.14,4.25,2939793
*exoneração de responsabilidade