Cotação atual, histórico e gráfico do papel: LPSB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | 6,12% | 0,37 | 6,42 | 6,02 | 5,93 | 6,42 | 4M | 934 |
| 16/01/2019 | 0,00% | 0,00 | 6,05 | 6,04 | 5,93 | 6,05 | 2M | 781 |
| 15/01/2019 | 1,34% | 0,08 | 6,05 | 5,93 | 5,91 | 6,05 | 2M | 651 |
| 14/01/2019 | 2,75% | 0,16 | 5,97 | 5,80 | 5,75 | 5,98 | 1M | 751 |
| 11/01/2019 | -3,81% | -0,23 | 5,81 | 6,08 | 5,70 | 6,12 | 3M | 1.354 |
| 10/01/2019 | 1,51% | 0,09 | 6,04 | 6,00 | 5,91 | 6,20 | 2M | 1.185 |
| 09/01/2019 | 0,51% | 0,03 | 5,95 | 5,95 | 5,77 | 6,05 | 1M | 405 |
| 08/01/2019 | -1,33% | -0,08 | 5,92 | 6,05 | 5,87 | 6,10 | 1M | 597 |
| 07/01/2019 | -1,15% | -0,07 | 6,00 | 6,07 | 5,84 | 6,10 | 1M | 501 |
| 04/01/2019 | -5,16% | -0,33 | 6,07 | 6,40 | 6,07 | 6,40 | 4M | 1.304 |
| 03/01/2019 | 1,43% | 0,09 | 6,40 | 6,31 | 6,08 | 6,45 | 4M | 958 |
| 02/01/2019 | -0,16% | -0,01 | 6,31 | 6,32 | 6,31 | 6,54 | 4M | 1.831 |
| 28/12/2018 | 1,94% | 0,12 | 6,32 | 6,20 | 6,08 | 6,42 | 3M | 1.061 |
| 27/12/2018 | 6,35% | 0,37 | 6,20 | 5,82 | 5,78 | 6,20 | 2M | 867 |
| 26/12/2018 | -1,52% | -0,09 | 5,83 | 5,80 | 5,70 | 5,90 | 1M | 482 |
| 21/12/2018 | 2,07% | 0,12 | 5,92 | 5,71 | 5,66 | 6,25 | 5M | 2.173 |
| 20/12/2018 | 4,13% | 0,23 | 5,80 | 5,50 | 5,50 | 5,80 | 3M | 1.374 |
| 19/12/2018 | 3,15% | 0,17 | 5,57 | 5,36 | 5,36 | 5,60 | 4M | 2.375 |
| 18/12/2018 | 0,00% | 0,00 | 5,40 | 5,51 | 5,26 | 5,66 | 5M | 2.155 |
| 17/12/2018 | 3,25% | 0,17 | 5,40 | 5,25 | 5,25 | 5,55 | 5M | 1.840 |
| 14/12/2018 | 6,09% | 0,30 | 5,23 | 4,93 | 4,93 | 5,25 | 4M | 2.743 |
| 13/12/2018 | 0,82% | 0,04 | 4,93 | 4,88 | 4,80 | 5,09 | 2M | 1.192 |
| 12/12/2018 | 5,16% | 0,24 | 4,89 | 4,65 | 4,65 | 4,97 | 802K | 604 |
| 11/12/2018 | -1,27% | -0,06 | 4,65 | 4,77 | 4,60 | 4,97 | 1M | 523 |
| 10/12/2018 | -4,85% | -0,24 | 4,71 | 4,96 | 4,71 | 5,15 | 2M | 1.344 |
| 07/12/2018 | -1,98% | -0,10 | 4,95 | 5,01 | 4,77 | 5,30 | 7M | 2.240 |
| 06/12/2018 | 4,99% | 0,24 | 5,05 | 4,80 | 4,72 | 5,05 | 2M | 1.051 |
| 05/12/2018 | 1,48% | 0,07 | 4,81 | 4,77 | 4,65 | 4,94 | 1M | 828 |
| 04/12/2018 | 4,64% | 0,21 | 4,74 | 4,56 | 4,56 | 4,79 | 2M | 1.586 |
| 03/12/2018 | 3,66% | 0,16 | 4,53 | 4,40 | 4,40 | 4,67 | 2M | 1.647 |
| 30/11/2018 | 3,31% | 0,14 | 4,37 | 4,23 | 4,20 | 4,60 | 2M | 860 |
| 29/11/2018 | -0,47% | -0,02 | 4,23 | 4,25 | 4,20 | 4,36 | 975K | 586 |
| 28/11/2018 | 1,67% | 0,07 | 4,25 | 4,18 | 4,14 | 4,40 | 2M | 1.482 |
| 27/11/2018 | -2,34% | -0,10 | 4,18 | 4,26 | 4,13 | 4,31 | 658K | 570 |
| 26/11/2018 | -1,15% | -0,05 | 4,28 | 4,36 | 4,21 | 4,43 | 1M | 824 |
| 23/11/2018 | 0,93% | 0,04 | 4,33 | 4,25 | 4,22 | 4,34 | 578K | 387 |
| 22/11/2018 | 1,90% | 0,08 | 4,29 | 4,25 | 4,12 | 4,30 | 1M | 931 |
| 21/11/2018 | 9,35% | 0,36 | 4,21 | 3,79 | 3,76 | 4,44 | 4M | 2.121 |
| 19/11/2018 | 2,39% | 0,09 | 3,85 | 3,85 | 3,70 | 4,00 | 2M | 732 |
Date,Open,High,Low,Close,Volume
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-19,6.02,6.42,5.93,6.42,3521483
16-Jan-19,6.04,6.05,5.93,6.05,2212162
15-Jan-19,5.93,6.05,5.91,6.05,1678363
14-Jan-19,5.80,5.98,5.75,5.97,1308512
11-Jan-19,6.08,6.12,5.70,5.81,2693642
10-Jan-19,6.00,6.20,5.91,6.04,2445049
09-Jan-19,5.95,6.05,5.77,5.95,1345340
08-Jan-19,6.05,6.10,5.87,5.92,1087080
07-Jan-19,6.07,6.10,5.84,6.00,1329918
04-Jan-19,6.40,6.40,6.07,6.07,3945794
03-Jan-19,6.31,6.45,6.08,6.40,4203453
02-Jan-19,6.32,6.54,6.31,6.31,4424812
28-Dec-18,6.20,6.42,6.08,6.32,2512204
27-Dec-18,5.82,6.20,5.78,6.20,2185310
26-Dec-18,5.80,5.90,5.70,5.83,1171682
21-Dec-18,5.71,6.25,5.66,5.92,5484730
20-Dec-18,5.50,5.80,5.50,5.80,3491216
19-Dec-18,5.36,5.60,5.36,5.57,4377931
18-Dec-18,5.51,5.66,5.26,5.40,5155548
17-Dec-18,5.25,5.55,5.25,5.40,4561593
14-Dec-18,4.93,5.25,4.93,5.23,3580745
13-Dec-18,4.88,5.09,4.80,4.93,2015032
12-Dec-18,4.65,4.97,4.65,4.89,801594
11-Dec-18,4.77,4.97,4.60,4.65,1138407
10-Dec-18,4.96,5.15,4.71,4.71,2288531
07-Dec-18,5.01,5.30,4.77,4.95,6548150
06-Dec-18,4.80,5.05,4.72,5.05,2302868
05-Dec-18,4.77,4.94,4.65,4.81,1356947
04-Dec-18,4.56,4.79,4.56,4.74,2241107
03-Dec-18,4.40,4.67,4.40,4.53,2086076
30-Nov-18,4.23,4.60,4.20,4.37,1548882
29-Nov-18,4.25,4.36,4.20,4.23,975265
28-Nov-18,4.18,4.40,4.14,4.25,1573899
27-Nov-18,4.26,4.31,4.13,4.18,657711
26-Nov-18,4.36,4.43,4.21,4.28,1472865
23-Nov-18,4.25,4.34,4.22,4.33,578190
22-Nov-18,4.25,4.30,4.12,4.29,1477733
21-Nov-18,3.79,4.44,3.76,4.21,4356592
19-Nov-18,3.85,4.00,3.70,3.85,1674843
16-Nov-18,3.52,3.87,3.44,3.76,1674843
14-Nov-18,3.65,3.69,3.44,3.51,1674843
13-Nov-18,3.90,3.91,3.66,3.66,1674843
12-Nov-18,3.98,4.03,3.90,3.90,1674843
09-Nov-18,3.95,4.01,3.80,3.98,1674843
08-Nov-18,4.09,4.12,3.93,3.93,1674843
07-Nov-18,4.17,4.20,4.00,4.09,1674843
06-Nov-18,3.99,4.20,3.95,4.11,1674843
05-Nov-18,3.93,4.08,3.93,3.99,1674843
01-Nov-18,3.79,4.05,3.78,3.90,1674843
31-Oct-18,3.72,3.83,3.69,3.79,1674843
30-Oct-18,3.54,3.73,3.46,3.67,1674843
29-Oct-18,3.78,3.80,3.34,3.53,1674843
26-Oct-18,3.63,3.72,3.45,3.63,1674843
25-Oct-18,3.52,3.68,3.50,3.64,1674843
24-Oct-18,3.68,3.73,3.46,3.46,1674843
23-Oct-18,3.76,3.78,3.56,3.67,1674843
22-Oct-18,3.54,3.76,3.54,3.73,1674843
19-Oct-18,3.67,3.69,3.51,3.54,1674843
18-Oct-18,3.65,3.74,3.59,3.62,1674843
17-Oct-18,3.43,3.65,3.43,3.65,1674843
16-Oct-18,3.32,3.43,3.28,3.38,1674843
15-Oct-18,3.35,3.40,3.23,3.33,1674843
11-Oct-18,3.44,3.45,3.22,3.30,1674843
10-Oct-18,3.46,3.47,3.32,3.40,1674843
09-Oct-18,3.25,3.46,3.21,3.46,1674843
08-Oct-18,3.38,3.38,3.15,3.25,1674843
05-Oct-18,3.14,3.20,3.04,3.15,1674843
04-Oct-18,3.00,3.17,3.00,3.13,1674843
03-Oct-18,2.93,3.10,2.92,3.02,1674843
02-Oct-18,2.89,2.94,2.87,2.90,1674843
01-Oct-18,2.93,2.97,2.81,2.81,1674843
28-Sep-18,2.91,3.00,2.82,2.86,1674843
*exoneração de responsabilidade