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 |
| 14/10/2019 | 0,00% | 0,00 | 7,54 | 7,60 | 7,51 | 7,90 | 4M | 1.659 |
| 11/10/2019 | 7,10% | 0,50 | 7,54 | 7,15 | 7,12 | 7,68 | 7M | 1.909 |
| 10/10/2019 | -4,48% | -0,33 | 7,04 | 7,38 | 7,04 | 7,48 | 4M | 2.544 |
| 09/10/2019 | -1,47% | -0,11 | 7,37 | 7,56 | 7,34 | 7,76 | 4M | 1.696 |
| 08/10/2019 | -4,10% | -0,32 | 7,48 | 7,76 | 7,46 | 7,77 | 4M | 1.814 |
| 07/10/2019 | -2,50% | -0,20 | 7,80 | 7,89 | 7,74 | 7,92 | 2M | 984 |
| 04/10/2019 | 2,30% | 0,18 | 8,00 | 7,82 | 7,70 | 8,06 | 3M | 746 |
| 03/10/2019 | 1,30% | 0,10 | 7,82 | 7,77 | 7,56 | 7,86 | 2M | 525 |
| 02/10/2019 | -3,38% | -0,27 | 7,72 | 7,87 | 7,69 | 7,89 | 2M | 947 |
| 01/10/2019 | 0,25% | 0,02 | 7,99 | 7,98 | 7,70 | 8,04 | 2M | 1.154 |
| 30/09/2019 | -0,38% | -0,03 | 7,97 | 8,01 | 7,87 | 8,05 | 4M | 1.555 |
| 27/09/2019 | -3,03% | -0,25 | 8,00 | 8,25 | 7,98 | 8,30 | 2M | 886 |
| 26/09/2019 | 2,36% | 0,19 | 8,25 | 7,99 | 7,84 | 8,30 | 3M | 1.394 |
| 25/09/2019 | -1,95% | -0,16 | 8,06 | 8,22 | 7,83 | 8,22 | 4M | 2.076 |
| 24/09/2019 | -0,96% | -0,08 | 8,22 | 8,29 | 8,08 | 8,33 | 1M | 717 |
| 23/09/2019 | -0,48% | -0,04 | 8,30 | 8,33 | 8,08 | 8,33 | 2M | 827 |
| 20/09/2019 | 0,48% | 0,04 | 8,34 | 8,30 | 8,06 | 8,34 | 2M | 862 |
| 19/09/2019 | 0,12% | 0,01 | 8,30 | 8,44 | 8,24 | 8,44 | 5M | 901 |
| 18/09/2019 | 0,73% | 0,06 | 8,29 | 8,16 | 8,10 | 8,30 | 2M | 874 |
| 17/09/2019 | 1,48% | 0,12 | 8,23 | 8,17 | 8,08 | 8,34 | 2M | 1.103 |
| 16/09/2019 | -1,46% | -0,12 | 8,11 | 8,23 | 7,92 | 8,36 | 3M | 1.638 |
| 13/09/2019 | -3,40% | -0,29 | 8,23 | 8,55 | 8,16 | 8,62 | 3M | 1.602 |
| 12/09/2019 | -0,35% | -0,03 | 8,52 | 8,56 | 8,36 | 8,77 | 3M | 1.436 |
| 11/09/2019 | 3,14% | 0,26 | 8,55 | 8,35 | 8,35 | 8,65 | 5M | 2.100 |
| 10/09/2019 | -1,89% | -0,16 | 8,29 | 8,51 | 8,16 | 8,61 | 5M | 1.807 |
| 09/09/2019 | -3,43% | -0,30 | 8,45 | 8,85 | 8,36 | 8,85 | 4M | 1.406 |
| 06/09/2019 | -2,56% | -0,23 | 8,75 | 9,01 | 8,61 | 9,06 | 7M | 3.389 |
| 05/09/2019 | -4,97% | -0,47 | 8,98 | 9,46 | 8,95 | 9,59 | 11M | 3.925 |
| 04/09/2019 | -0,53% | -0,05 | 9,45 | 9,56 | 9,06 | 9,68 | 9M | 3.541 |
| 03/09/2019 | 4,86% | 0,44 | 9,50 | 9,06 | 8,98 | 9,66 | 11M | 4.983 |
| 02/09/2019 | -0,11% | -0,01 | 9,06 | 8,96 | 8,53 | 9,24 | 8M | 4.109 |
| 30/08/2019 | 9,94% | 0,82 | 9,07 | 8,35 | 8,30 | 9,07 | 11M | 3.748 |
| 29/08/2019 | 3,90% | 0,31 | 8,25 | 8,00 | 7,85 | 8,25 | 3M | 1.469 |
| 28/08/2019 | 1,93% | 0,15 | 7,94 | 7,67 | 7,57 | 8,00 | 2M | 883 |
| 27/08/2019 | 1,17% | 0,09 | 7,79 | 7,63 | 7,34 | 7,79 | 3M | 1.978 |
| 26/08/2019 | -0,65% | -0,05 | 7,70 | 7,81 | 7,30 | 7,90 | 3M | 1.456 |
| 23/08/2019 | -3,12% | -0,25 | 7,75 | 7,96 | 7,43 | 7,96 | 4M | 2.156 |
| 22/08/2019 | -1,84% | -0,15 | 8,00 | 8,15 | 7,92 | 8,40 | 6M | 2.523 |
| 21/08/2019 | 3,30% | 0,26 | 8,15 | 7,83 | 7,79 | 8,15 | 4M | 1.481 |
| 20/08/2019 | -1,13% | -0,09 | 7,89 | 7,90 | 7,64 | 7,94 | 4M | 1.427 |
| 19/08/2019 | -0,25% | -0,02 | 7,98 | 8,02 | 7,75 | 8,18 | 3M | 1.236 |
| 16/08/2019 | 1,27% | 0,10 | 8,00 | 8,05 | 7,50 | 8,05 | 5M | 2.358 |
| 15/08/2019 | -0,13% | -0,01 | 7,90 | 7,94 | 7,31 | 8,07 | 4M | 1.672 |
| 14/08/2019 | -2,94% | -0,24 | 7,91 | 8,20 | 7,60 | 8,21 | 7M | 2.576 |
| 13/08/2019 | 10,73% | 0,79 | 8,15 | 7,36 | 7,30 | 8,21 | 9M | 3.293 |
| 12/08/2019 | -0,27% | -0,02 | 7,36 | 7,31 | 7,12 | 7,40 | 2M | 1.165 |
| 09/08/2019 | 0,00% | 0,00 | 7,38 | 7,36 | 7,08 | 7,38 | 4M | 1.929 |
| 08/08/2019 | 2,50% | 0,18 | 7,38 | 7,20 | 7,19 | 7,45 | 6M | 2.572 |
| 07/08/2019 | 9,92% | 0,65 | 7,20 | 7,02 | 6,85 | 7,20 | 8M | 2.537 |
| 06/08/2019 | 1,55% | 0,10 | 6,55 | 6,55 | 6,33 | 6,64 | 3M | 767 |
| 05/08/2019 | -5,98% | -0,41 | 6,45 | 6,82 | 6,45 | 6,82 | 3M | 1.039 |
| 02/08/2019 | -0,44% | -0,03 | 6,86 | 6,97 | 6,66 | 7,03 | 2M | 992 |
| 01/08/2019 | 2,23% | 0,15 | 6,89 | 6,69 | 6,69 | 7,08 | 4M | 2.289 |
| 31/07/2019 | 2,28% | 0,15 | 6,74 | 6,62 | 6,54 | 6,74 | 2M | 1.260 |
| 30/07/2019 | 0,46% | 0,03 | 6,59 | 6,61 | 6,50 | 6,75 | 2M | 1.318 |
| 29/07/2019 | 0,92% | 0,06 | 6,56 | 6,57 | 6,42 | 6,69 | 3M | 1.574 |
| 26/07/2019 | 1,25% | 0,08 | 6,50 | 6,48 | 6,33 | 6,66 | 2M | 1.255 |
| 25/07/2019 | 1,90% | 0,12 | 6,42 | 6,38 | 6,28 | 6,50 | 3M | 1.500 |
| 24/07/2019 | -4,55% | -0,30 | 6,30 | 6,60 | 6,30 | 6,60 | 2M | 777 |
| 23/07/2019 | -4,90% | -0,34 | 6,60 | 6,87 | 6,55 | 6,88 | 3M | 1.063 |
| 22/07/2019 | -0,43% | -0,03 | 6,94 | 6,97 | 6,65 | 6,97 | 3M | 1.207 |
| 19/07/2019 | -1,83% | -0,13 | 6,97 | 7,15 | 6,72 | 7,17 | 5M | 1.770 |
| 18/07/2019 | -1,25% | -0,09 | 7,10 | 7,15 | 6,83 | 7,20 | 6M | 1.706 |
| 17/07/2019 | 6,36% | 0,43 | 7,19 | 6,71 | 6,70 | 7,20 | 9M | 2.313 |
| 16/07/2019 | 11,74% | 0,71 | 6,76 | 6,07 | 6,06 | 6,76 | 6M | 3.063 |
| 15/07/2019 | -5,47% | -0,35 | 6,05 | 6,40 | 5,91 | 6,43 | 6M | 2.825 |
| 12/07/2019 | -1,54% | -0,10 | 6,40 | 6,55 | 6,20 | 6,66 | 3M | 1.742 |
| 11/07/2019 | -5,80% | -0,40 | 6,50 | 6,91 | 6,30 | 7,08 | 8M | 3.509 |
| 10/07/2019 | 15,00% | 0,90 | 6,90 | 6,16 | 6,16 | 7,00 | 16M | 5.256 |
| 08/07/2019 | 8,89% | 0,49 | 6,00 | 5,52 | 5,52 | 6,06 | 5M | 2.717 |
| 05/07/2019 | 1,85% | 0,10 | 5,51 | 5,43 | 5,31 | 5,52 | 2M | 1.172 |
| 04/07/2019 | 4,04% | 0,21 | 5,41 | 5,22 | 5,18 | 5,46 | 2M | 1.104 |
| 03/07/2019 | 1,96% | 0,10 | 5,20 | 5,17 | 5,11 | 5,25 | 2M | 997 |
| 02/07/2019 | 5,81% | 0,28 | 5,10 | 4,83 | 4,80 | 5,13 | 2M | 1.285 |
| 01/07/2019 | 0,84% | 0,04 | 4,82 | 4,82 | 4,73 | 4,89 | 999K | 615 |
| 28/06/2019 | 0,63% | 0,03 | 4,78 | 4,75 | 4,65 | 4,95 | 2M | 732 |
| 27/06/2019 | 0,21% | 0,01 | 4,75 | 4,68 | 4,53 | 4,76 | 1M | 582 |
| 26/06/2019 | 0,85% | 0,04 | 4,74 | 4,78 | 4,65 | 4,90 | 1M | 635 |
| 25/06/2019 | -5,05% | -0,25 | 4,70 | 4,95 | 4,64 | 4,95 | 2M | 814 |
| 24/06/2019 | 1,23% | 0,06 | 4,95 | 4,96 | 4,89 | 4,98 | 861K | 426 |
| 21/06/2019 | 3,38% | 0,16 | 4,89 | 4,75 | 4,73 | 4,94 | 2M | 978 |
| 19/06/2019 | 2,83% | 0,13 | 4,73 | 4,61 | 4,61 | 4,76 | 868K | 502 |
| 18/06/2019 | -2,75% | -0,13 | 4,60 | 4,74 | 4,58 | 4,80 | 1M | 528 |
| 17/06/2019 | 3,50% | 0,16 | 4,73 | 4,50 | 4,46 | 4,80 | 744K | 671 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,7.60,7.90,7.51,7.54,3838234
11-Oct-19,7.15,7.68,7.12,7.54,6719882
10-Oct-19,7.38,7.48,7.04,7.04,4264983
09-Oct-19,7.56,7.76,7.34,7.37,3660460
08-Oct-19,7.76,7.77,7.46,7.48,3989000
07-Oct-19,7.89,7.92,7.74,7.80,1799858
04-Oct-19,7.82,8.06,7.70,8.00,2606077
03-Oct-19,7.77,7.86,7.56,7.82,2498807
02-Oct-19,7.87,7.89,7.69,7.72,2123254
01-Oct-19,7.98,8.04,7.70,7.99,2398352
30-Sep-19,8.01,8.05,7.87,7.97,3742003
27-Sep-19,8.25,8.30,7.98,8.00,1844009
26-Sep-19,7.99,8.30,7.84,8.25,2855602
25-Sep-19,8.22,8.22,7.83,8.06,4356289
24-Sep-19,8.29,8.33,8.08,8.22,1247037
23-Sep-19,8.33,8.33,8.08,8.30,1899442
20-Sep-19,8.30,8.34,8.06,8.34,2099335
19-Sep-19,8.44,8.44,8.24,8.30,4676213
18-Sep-19,8.16,8.30,8.10,8.29,2062943
17-Sep-19,8.17,8.34,8.08,8.23,2065696
16-Sep-19,8.23,8.36,7.92,8.11,3279876
13-Sep-19,8.55,8.62,8.16,8.23,2944807
12-Sep-19,8.56,8.77,8.36,8.52,3378415
11-Sep-19,8.35,8.65,8.35,8.55,4922943
10-Sep-19,8.51,8.61,8.16,8.29,4934391
09-Sep-19,8.85,8.85,8.36,8.45,3960562
06-Sep-19,9.01,9.06,8.61,8.75,7462433
05-Sep-19,9.46,9.59,8.95,8.98,11004910
04-Sep-19,9.56,9.68,9.06,9.45,8905763
03-Sep-19,9.06,9.66,8.98,9.50,10766712
02-Sep-19,8.96,9.24,8.53,9.06,8176293
30-Aug-19,8.35,9.07,8.30,9.07,10638841
29-Aug-19,8.00,8.25,7.85,8.25,2756052
28-Aug-19,7.67,8.00,7.57,7.94,1804650
27-Aug-19,7.63,7.79,7.34,7.79,3361102
26-Aug-19,7.81,7.90,7.30,7.70,3062321
23-Aug-19,7.96,7.96,7.43,7.75,3866957
22-Aug-19,8.15,8.40,7.92,8.00,5824876
21-Aug-19,7.83,8.15,7.79,8.15,3837103
20-Aug-19,7.90,7.94,7.64,7.89,3799299
19-Aug-19,8.02,8.18,7.75,7.98,3140323
16-Aug-19,8.05,8.05,7.50,8.00,4632061
15-Aug-19,7.94,8.07,7.31,7.90,4159900
14-Aug-19,8.20,8.21,7.60,7.91,6831628
13-Aug-19,7.36,8.21,7.30,8.15,9200336
12-Aug-19,7.31,7.40,7.12,7.36,2428719
09-Aug-19,7.36,7.38,7.08,7.38,4337056
08-Aug-19,7.20,7.45,7.19,7.38,6234146
07-Aug-19,7.02,7.20,6.85,7.20,8138249
06-Aug-19,6.55,6.64,6.33,6.55,2535999
05-Aug-19,6.82,6.82,6.45,6.45,2784847
02-Aug-19,6.97,7.03,6.66,6.86,2279657
01-Aug-19,6.69,7.08,6.69,6.89,3918556
31-Jul-19,6.62,6.74,6.54,6.74,2055179
30-Jul-19,6.61,6.75,6.50,6.59,2160448
29-Jul-19,6.57,6.69,6.42,6.56,2835923
26-Jul-19,6.48,6.66,6.33,6.50,2330498
25-Jul-19,6.38,6.50,6.28,6.42,3125487
24-Jul-19,6.60,6.60,6.30,6.30,2004520
23-Jul-19,6.87,6.88,6.55,6.60,2964746
22-Jul-19,6.97,6.97,6.65,6.94,3154500
19-Jul-19,7.15,7.17,6.72,6.97,4931306
18-Jul-19,7.15,7.20,6.83,7.10,5847825
17-Jul-19,6.71,7.20,6.70,7.19,8983750
16-Jul-19,6.07,6.76,6.06,6.76,6065767
15-Jul-19,6.40,6.43,5.91,6.05,6268111
12-Jul-19,6.55,6.66,6.20,6.40,3443786
11-Jul-19,6.91,7.08,6.30,6.50,8466771
10-Jul-19,6.16,7.00,6.16,6.90,16213041
08-Jul-19,5.52,6.06,5.52,6.00,5027380
05-Jul-19,5.43,5.52,5.31,5.51,1806086
04-Jul-19,5.22,5.46,5.18,5.41,1978063
03-Jul-19,5.17,5.25,5.11,5.20,2073377
02-Jul-19,4.83,5.13,4.80,5.10,2082886
01-Jul-19,4.82,4.89,4.73,4.82,999370
28-Jun-19,4.75,4.95,4.65,4.78,2022345
27-Jun-19,4.68,4.76,4.53,4.75,1034779
26-Jun-19,4.78,4.90,4.65,4.74,1187894
25-Jun-19,4.95,4.95,4.64,4.70,1545601
24-Jun-19,4.96,4.98,4.89,4.95,861467
21-Jun-19,4.75,4.94,4.73,4.89,1991609
19-Jun-19,4.61,4.76,4.61,4.73,868281
18-Jun-19,4.74,4.80,4.58,4.60,1042432
17-Jun-19,4.50,4.80,4.46,4.73,744070
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-19,4.00,4.03,3.84,3.84,603031
21-May-19,3.80,4.04,3.75,4.00,603031
20-May-19,3.61,3.75,3.61,3.70,603031
17-May-19,3.83,3.98,3.64,3.66,603031
16-May-19,3.79,3.84,3.62,3.83,603031
15-May-19,3.91,3.91,3.66,3.76,603031
14-May-19,4.17,4.20,3.91,3.91,603031
13-May-19,4.34,4.34,4.09,4.10,603031
10-May-19,4.57,4.57,4.35,4.35,603031
09-May-19,4.66,4.68,4.51,4.60,603031
08-May-19,4.51,4.80,4.51,4.62,603031
07-May-19,4.60,4.60,4.49,4.59,603031
06-May-19,4.59,4.59,4.48,4.53,603031
03-May-19,4.75,4.75,4.59,4.63,603031
02-May-19,4.67,4.75,4.58,4.75,603031
30-Apr-19,4.78,4.78,4.56,4.68,603031
29-Apr-19,4.86,4.86,4.65,4.65,603031
26-Apr-19,4.81,4.93,4.72,4.86,603031
25-Apr-19,4.49,4.88,4.49,4.81,603031
24-Apr-19,4.45,4.59,4.35,4.59,603031
23-Apr-19,4.35,4.44,4.32,4.36,603031
22-Apr-19,4.12,4.36,3.99,4.36,603031
18-Apr-19,4.26,4.27,4.17,4.17,603031
17-Apr-19,4.40,4.40,4.13,4.18,603031
16-Apr-19,4.46,4.46,4.31,4.38,603031
15-Apr-19,4.60,4.65,4.44,4.44,603031
12-Apr-19,4.74,4.74,4.55,4.55,603031
11-Apr-19,4.80,4.83,4.74,4.74,603031
10-Apr-19,4.71,4.89,4.70,4.89,603031
09-Apr-19,4.80,4.85,4.68,4.68,603031
08-Apr-19,4.90,4.93,4.79,4.79,603031
05-Apr-19,4.79,4.90,4.79,4.90,603031
04-Apr-19,4.79,4.85,4.70,4.85,603031
*exoneração de responsabilidade