Cotação atual, histórico e gráfico do papel: LUGG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LUGG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	-0,34%	-0,31	91,81	92,12	91,15	92,99	76K	57
16/09/2021	0,12%	0,11	92,12	92,21	92,10	92,21	14K	22
15/09/2021	-0,21%	-0,19	92,01	92,50	92,00	92,50	53K	47
14/09/2021	0,22%	0,20	92,20	92,02	91,99	92,22	41K	28
13/09/2021	0,44%	0,40	92,00	94,00	91,70	94,00	13K	55
10/09/2021	-0,55%	-0,51	91,60	93,99	91,60	93,99	51K	256
09/09/2021	-0,48%	-0,44	92,11	93,97	92,10	93,99	34K	45
08/09/2021	-1,02%	-0,95	92,55	93,50	92,55	94,10	13K	50
06/09/2021	0,30%	0,28	93,50	93,49	92,60	93,52	36K	35
03/09/2021	0,97%	0,90	93,22	92,34	92,31	93,40	10K	22
02/09/2021	-0,30%	-0,28	92,32	92,61	92,32	93,47	6K	25

01/09/2021	0,01%	0,01	92,60	92,83	92,60	92,99	31K	37
31/08/2021	-0,76%	-0,71	92,59	93,50	92,57	93,50	6K	28
30/08/2021	0,86%	0,80	93,30	92,11	92,11	93,95	34K	32
27/08/2021	-0,91%	-0,85	92,50	93,35	91,91	93,89	23K	37
26/08/2021	-0,15%	-0,14	93,35	93,48	93,00	93,48	9K	17
25/08/2021	1,58%	1,45	93,49	93,95	92,50	93,95	17K	23
24/08/2021	-0,51%	-0,47	92,04	93,98	92,03	93,98	16K	29
23/08/2021	1,61%	1,47	92,51	91,04	91,04	93,43	14K	34
20/08/2021	-0,50%	-0,46	91,04	91,39	90,54	91,40	37K	42
19/08/2021	0,00%	0,00	91,50	90,51	90,21	91,90	23K	45
18/08/2021	-1,08%	-1,00	91,50	92,75	91,00	92,75	37K	41
17/08/2021	-1,60%	-1,50	92,50	92,00	90,51	93,00	20K	46
16/08/2021	3,33%	3,03	94,00	91,09	90,33	94,40	112K	46
13/08/2021	-0,46%	-0,42	90,97	91,39	90,00	91,60	82K	60
12/08/2021	-0,76%	-0,70	91,39	92,96	90,00	93,05	44K	124
11/08/2021	-0,32%	-0,30	92,09	92,10	91,65	92,30	2M	47
10/08/2021	-0,55%	-0,51	92,39	92,90	91,37	92,90	44K	68
09/08/2021	0,97%	0,89	92,90	92,00	92,00	93,15	11K	31
06/08/2021	-0,95%	-0,88	92,01	92,51	91,94	92,90	43K	51
05/08/2021	-0,12%	-0,11	92,89	93,96	92,01	93,97	42K	37
04/08/2021	0,22%	0,20	93,00	93,00	92,02	93,00	45K	52
03/08/2021	-0,31%	-0,29	92,80	93,25	92,01	94,00	27K	47
02/08/2021	-0,97%	-0,91	93,09	94,00	93,01	94,00	21K	30
30/07/2021	0,80%	0,75	94,00	94,89	92,77	94,90	71K	66
29/07/2021	-0,06%	-0,06	93,25	94,94	93,25	94,94	19K	39
28/07/2021	-0,01%	-0,01	93,31	93,45	92,90	94,00	100K	48
27/07/2021	-0,72%	-0,68	93,32	94,00	93,00	94,00	26K	46
26/07/2021	-0,37%	-0,35	94,00	94,37	94,00	94,37	24K	37
23/07/2021	-0,67%	-0,64	94,35	94,99	93,85	95,50	46K	38
22/07/2021	-0,79%	-0,76	94,99	95,75	94,50	95,75	32K	63
21/07/2021	2,19%	2,05	95,75	93,92	93,92	96,00	20K	36
20/07/2021	0,79%	0,73	93,70	93,20	92,27	93,77	122K	62
19/07/2021	-3,14%	-3,01	92,97	96,00	90,50	96,32	297K	269
16/07/2021	0,19%	0,18	95,98	95,80	95,78	96,00	45K	47
15/07/2021	0,36%	0,34	95,80	95,46	94,61	95,80	35K	52
14/07/2021	1,13%	1,07	95,46	94,54	94,54	95,50	8K	25
13/07/2021	0,41%	0,39	94,39	94,10	94,10	95,00	36K	38
12/07/2021	0,70%	0,65	94,00	94,49	93,35	94,49	19K	38
08/07/2021	-1,60%	-1,52	93,35	94,87	93,27	94,87	36K	40
07/07/2021	0,25%	0,24	94,87	93,82	93,26	94,89	28K	25
06/07/2021	0,14%	0,13	94,63	95,65	93,15	95,80	36K	25
05/07/2021	1,50%	1,40	94,50	94,93	92,00	95,00	12K	35
02/07/2021	0,12%	0,11	93,10	93,15	92,00	93,15	32K	61
01/07/2021	-1,57%	-1,48	92,99	94,95	92,99	94,95	22K	41
30/06/2021	2,64%	2,43	94,47	94,48	94,46	94,48	12K	15
29/06/2021	0,01%	0,01	92,04	92,03	92,03	94,60	16K	41
28/06/2021	0,03%	0,03	92,03	92,25	92,00	96,32	79K	96
25/06/2021	-4,07%	-3,90	92,00	96,32	90,05	96,32	141K	143
24/06/2021	0,95%	0,90	95,90	95,00	95,00	96,32	21K	22
23/06/2021	-0,71%	-0,68	95,00	95,68	95,00	95,68	22K	27
22/06/2021	-0,13%	-0,12	95,68	95,81	95,50	95,81	39K	32
21/06/2021	-0,02%	-0,02	95,80	96,09	95,45	96,32	39K	50
18/06/2021	0,51%	0,49	95,82	95,11	95,11	96,26	53K	33
17/06/2021	-0,17%	-0,16	95,33	95,49	95,00	95,90	46K	48
16/06/2021	-0,22%	-0,21	95,49	95,90	95,45	95,90	30K	43
15/06/2021	1,27%	1,20	95,70	95,63	95,00	95,90	52K	29
14/06/2021	-1,46%	-1,40	94,50	95,89	94,50	96,00	43K	53
11/06/2021	-0,57%	-0,55	95,90	96,45	95,69	96,50	50K	30
10/06/2021	2,58%	2,43	96,45	94,58	94,50	96,45	22K	29
09/06/2021	-0,50%	-0,47	94,02	94,50	94,02	94,57	86K	44
08/06/2021	-0,01%	-0,01	94,49	94,50	94,30	94,50	39K	34
07/06/2021	0,00%	0,00	94,50	94,50	94,05	94,50	141K	52
04/06/2021	-0,53%	-0,50	94,50	94,75	94,50	96,47	34K	62
02/06/2021	-0,31%	-0,30	95,00	95,30	95,00	95,80	20K	35
01/06/2021	0,32%	0,30	95,30	95,93	95,30	95,93	14K	41
31/05/2021	0,55%	0,52	95,00	94,50	94,50	95,00	34K	30
28/05/2021	0,37%	0,35	94,48	94,50	94,00	94,50	12K	25
27/05/2021	-0,80%	-0,76	94,13	94,99	94,13	94,99	30K	54
26/05/2021	-0,12%	-0,11	94,89	95,00	94,57	95,00	43K	43
25/05/2021	2,70%	2,50	95,00	94,00	92,65	95,00	60K	71
24/05/2021	-2,63%	-2,50	92,50	95,00	90,04	95,00	259K	556
21/05/2021	-0,80%	-0,77	95,00	95,77	95,00	96,49	115K	57
20/05/2021	-0,17%	-0,16	95,77	95,93	95,01	95,93	18K	40
19/05/2021	0,90%	0,86	95,93	95,98	95,04	95,98	144K	92
18/05/2021	-0,97%	-0,93	95,07	95,61	95,04	95,98	53K	64
17/05/2021	0,48%	0,46	96,00	95,55	95,55	96,51	33K	69
14/05/2021	-0,85%	-0,82	95,54	97,00	95,04	97,48	33K	72
13/05/2021	0,48%	0,46	96,36	95,90	95,51	96,36	43K	31
12/05/2021	-0,10%	-0,10	95,90	95,95	95,53	96,01	51K	25
11/05/2021	0,04%	0,04	96,00	95,97	95,96	97,26	58K	91
10/05/2021	0,16%	0,15	95,96	95,80	95,80	97,28	62K	62
07/05/2021	-0,66%	-0,64	95,81	96,45	95,70	96,45	29K	48
06/05/2021	-0,20%	-0,19	96,45	96,65	95,36	96,65	35K	34
05/05/2021	1,36%	1,30	96,64	95,99	95,00	96,64	39K	42
04/05/2021	-0,06%	-0,06	95,34	96,54	95,34	96,59	45K	43
03/05/2021	0,43%	0,41	95,40	95,21	95,21	96,64	30K	61
30/04/2021	-1,29%	-1,24	94,99	96,30	94,81	96,30	45K	91
29/04/2021	0,24%	0,23	96,23	95,00	95,00	96,49	11K	40
28/04/2021	0,19%	0,18	96,00	95,81	94,80	96,49	65K	48
27/04/2021	-0,70%	-0,68	95,82	96,47	94,50	96,47	52K	64
26/04/2021	1,04%	0,99	96,50	95,51	94,35	96,50	37K	63
23/04/2021	0,63%	0,60	95,51	96,39	95,40	96,50	22K	48
22/04/2021	-1,33%	-1,28	94,91	96,20	94,91	96,35	61K	93
20/04/2021	0,20%	0,19	96,19	96,01	95,90	96,19	30K	34
19/04/2021	-0,75%	-0,73	96,00	96,70	95,90	96,70	109K	116
16/04/2021	-0,02%	-0,02	96,73	96,75	96,00	96,75	27K	40
15/04/2021	0,26%	0,25	96,75	96,50	96,00	97,45	16K	46
14/04/2021	0,00%	0,00	96,50	96,50	96,00	97,42	25K	31
13/04/2021	-0,41%	-0,40	96,50	96,90	96,02	97,00	19K	32
12/04/2021	0,31%	0,30	96,90	96,62	95,41	96,97	39K	52
09/04/2021	-0,01%	-0,01	96,60	96,61	95,30	98,00	30K	51
08/04/2021	0,32%	0,31	96,61	97,78	96,45	99,45	26K	28
07/04/2021	0,31%	0,30	96,30	97,16	95,30	97,97	92K	45
06/04/2021	-0,26%	-0,25	96,00	96,25	96,00	96,50	41K	40
05/04/2021	-0,15%	-0,14	96,25	96,40	95,73	96,59	26K	56
01/04/2021	0,63%	0,60	96,39	98,34	95,50	98,34	16K	53
31/03/2021	-0,01%	-0,01	95,79	96,95	95,78	96,95	42K	54
30/03/2021	-0,73%	-0,70	95,80	96,50	95,51	96,71	43K	36
29/03/2021	0,02%	0,02	96,50	96,48	96,00	96,50	31K	29
26/03/2021	-0,02%	-0,02	96,48	96,50	96,00	96,50	31K	36
25/03/2021	0,52%	0,50	96,50	96,50	96,50	96,66	3K	14
24/03/2021	-0,01%	-0,01	96,00	95,90	95,21	96,00	18K	27
23/03/2021	0,04%	0,04	96,01	96,00	96,00	96,71	25K	36
22/03/2021	-0,24%	-0,23	95,97	96,20	95,70	96,40	15K	38
19/03/2021	1,26%	1,20	96,20	96,00	95,32	96,77	46K	49
18/03/2021	-0,42%	-0,40	95,00	95,46	95,00	97,20	45K	70
17/03/2021	-0,62%	-0,60	95,40	97,00	95,21	97,87	53K	72
16/03/2021	-2,04%	-2,00	96,00	98,00	96,00	98,05	41K	72
15/03/2021	0,00%	0,00	98,00	98,01	97,00	98,89	42K	71
12/03/2021	-0,56%	-0,55	98,00	98,50	97,99	99,00	39K	39
11/03/2021	0,02%	0,02	98,55	98,99	98,00	98,99	43K	37
10/03/2021	0,51%	0,50	98,53	98,03	98,03	99,00	15K	34
09/03/2021	-	-	98,03	99,01	98,03	99,40	24K	38

Date,Open,High,Low,Close,Volume
17-Sep-21,92.12,92.99,91.15,91.81,75501
16-Sep-21,92.21,92.21,92.10,92.12,14093
15-Sep-21,92.50,92.50,92.00,92.01,53054
14-Sep-21,92.02,92.22,91.99,92.20,40766
13-Sep-21,94.00,94.00,91.70,92.00,13077
10-Sep-21,93.99,93.99,91.60,91.60,51029
09-Sep-21,93.97,93.99,92.10,92.11,34276
08-Sep-21,93.50,94.10,92.55,92.55,12603
06-Sep-21,93.49,93.52,92.60,93.50,35586
03-Sep-21,92.34,93.40,92.31,93.22,9739
02-Sep-21,92.61,93.47,92.32,92.32,5568
01-Sep-21,92.83,92.99,92.60,92.60,30593
31-Aug-21,93.50,93.50,92.57,92.59,6247
30-Aug-21,92.11,93.95,92.11,93.30,34071
27-Aug-21,93.35,93.89,91.91,92.50,23148
26-Aug-21,93.48,93.48,93.00,93.35,8952
25-Aug-21,93.95,93.95,92.50,93.49,16723
24-Aug-21,93.98,93.98,92.03,92.04,15766
23-Aug-21,91.04,93.43,91.04,92.51,14238
20-Aug-21,91.39,91.40,90.54,91.04,36789
19-Aug-21,90.51,91.90,90.21,91.50,22651
18-Aug-21,92.75,92.75,91.00,91.50,37212
17-Aug-21,92.00,93.00,90.51,92.50,19920
16-Aug-21,91.09,94.40,90.33,94.00,112133
13-Aug-21,91.39,91.60,90.00,90.97,81664
12-Aug-21,92.96,93.05,90.00,91.39,44057
11-Aug-21,92.10,92.30,91.65,92.09,2104239
10-Aug-21,92.90,92.90,91.37,92.39,43990
09-Aug-21,92.00,93.15,92.00,92.90,11421
06-Aug-21,92.51,92.90,91.94,92.01,43172
05-Aug-21,93.96,93.97,92.01,92.89,41930
04-Aug-21,93.00,93.00,92.02,93.00,45057
03-Aug-21,93.25,94.00,92.01,92.80,26671
02-Aug-21,94.00,94.00,93.01,93.09,20601
30-Jul-21,94.89,94.90,92.77,94.00,71456
29-Jul-21,94.94,94.94,93.25,93.25,18702
28-Jul-21,93.45,94.00,92.90,93.31,99757
27-Jul-21,94.00,94.00,93.00,93.32,25997
26-Jul-21,94.37,94.37,94.00,94.00,23723
23-Jul-21,94.99,95.50,93.85,94.35,45934
22-Jul-21,95.75,95.75,94.50,94.99,32442
21-Jul-21,93.92,96.00,93.92,95.75,20254
20-Jul-21,93.20,93.77,92.27,93.70,122044
19-Jul-21,96.00,96.32,90.50,92.97,297261
16-Jul-21,95.80,96.00,95.78,95.98,44655
15-Jul-21,95.46,95.80,94.61,95.80,34841
14-Jul-21,94.54,95.50,94.54,95.46,7537
13-Jul-21,94.10,95.00,94.10,94.39,35853
12-Jul-21,94.49,94.49,93.35,94.00,19314
08-Jul-21,94.87,94.87,93.27,93.35,36330
07-Jul-21,93.82,94.89,93.26,94.87,27617
06-Jul-21,95.65,95.80,93.15,94.63,35963
05-Jul-21,94.93,95.00,92.00,94.50,11615
02-Jul-21,93.15,93.15,92.00,93.10,32458
01-Jul-21,94.95,94.95,92.99,92.99,21603
30-Jun-21,94.48,94.48,94.46,94.47,12471
29-Jun-21,92.03,94.60,92.03,92.04,15988
28-Jun-21,92.25,96.32,92.00,92.03,78786
25-Jun-21,96.32,96.32,90.05,92.00,141481
24-Jun-21,95.00,96.32,95.00,95.90,21281
23-Jun-21,95.68,95.68,95.00,95.00,21844
22-Jun-21,95.81,95.81,95.50,95.68,38906
21-Jun-21,96.09,96.32,95.45,95.80,39213
18-Jun-21,95.11,96.26,95.11,95.82,52716
17-Jun-21,95.49,95.90,95.00,95.33,45992
16-Jun-21,95.90,95.90,95.45,95.49,29780
15-Jun-21,95.63,95.90,95.00,95.70,51654
14-Jun-21,95.89,96.00,94.50,94.50,42791
11-Jun-21,96.45,96.50,95.69,95.90,49666
10-Jun-21,94.58,96.45,94.50,96.45,21875
09-Jun-21,94.50,94.57,94.02,94.02,85588
08-Jun-21,94.50,94.50,94.30,94.49,38608
07-Jun-21,94.50,94.50,94.05,94.50,140896
04-Jun-21,94.75,96.47,94.50,94.50,34214
02-Jun-21,95.30,95.80,95.00,95.00,19777
01-Jun-21,95.93,95.93,95.30,95.30,14237
31-May-21,94.50,95.00,94.50,95.00,33590
28-May-21,94.50,94.50,94.00,94.48,11806
27-May-21,94.99,94.99,94.13,94.13,30050
26-May-21,95.00,95.00,94.57,94.89,43455
25-May-21,94.00,95.00,92.65,95.00,60249
24-May-21,95.00,95.00,90.04,92.50,259317
21-May-21,95.77,96.49,95.00,95.00,115388
20-May-21,95.93,95.93,95.01,95.77,18204
19-May-21,95.98,95.98,95.04,95.93,143508
18-May-21,95.61,95.98,95.04,95.07,52527
17-May-21,95.55,96.51,95.55,96.00,33410
14-May-21,97.00,97.48,95.04,95.54,32834
13-May-21,95.90,96.36,95.51,96.36,42698
12-May-21,95.95,96.01,95.53,95.90,51398
11-May-21,95.97,97.26,95.96,96.00,57618
10-May-21,95.80,97.28,95.80,95.96,62314
07-May-21,96.45,96.45,95.70,95.81,28918
06-May-21,96.65,96.65,95.36,96.45,34927
05-May-21,95.99,96.64,95.00,96.64,38890
04-May-21,96.54,96.59,95.34,95.34,44623
03-May-21,95.21,96.64,95.21,95.40,30324
30-Apr-21,96.30,96.30,94.81,94.99,44692
29-Apr-21,95.00,96.49,95.00,96.23,11142
28-Apr-21,95.81,96.49,94.80,96.00,65257
27-Apr-21,96.47,96.47,94.50,95.82,51800
26-Apr-21,95.51,96.50,94.35,96.50,36806
23-Apr-21,96.39,96.50,95.40,95.51,22420
22-Apr-21,96.20,96.35,94.91,94.91,60901
20-Apr-21,96.01,96.19,95.90,96.19,30050
19-Apr-21,96.70,96.70,95.90,96.00,108758
16-Apr-21,96.75,96.75,96.00,96.73,27268
15-Apr-21,96.50,97.45,96.00,96.75,16127
14-Apr-21,96.50,97.42,96.00,96.50,24712
13-Apr-21,96.90,97.00,96.02,96.50,19037
12-Apr-21,96.62,96.97,95.41,96.90,38692
09-Apr-21,96.61,98.00,95.30,96.60,29920
08-Apr-21,97.78,99.45,96.45,96.61,26112
07-Apr-21,97.16,97.97,95.30,96.30,91505
06-Apr-21,96.25,96.50,96.00,96.00,41182
05-Apr-21,96.40,96.59,95.73,96.25,26084
01-Apr-21,98.34,98.34,95.50,96.39,15843
31-Mar-21,96.95,96.95,95.78,95.79,41982
30-Mar-21,96.50,96.71,95.51,95.80,43317
29-Mar-21,96.48,96.50,96.00,96.50,30564
26-Mar-21,96.50,96.50,96.00,96.48,31035
25-Mar-21,96.50,96.66,96.50,96.50,3474
24-Mar-21,95.90,96.00,95.21,96.00,18039
23-Mar-21,96.00,96.71,96.00,96.01,24625
22-Mar-21,96.20,96.40,95.70,95.97,14689
19-Mar-21,96.00,96.77,95.32,96.20,45879
18-Mar-21,95.46,97.20,95.00,95.00,45108
17-Mar-21,97.00,97.87,95.21,95.40,53030
16-Mar-21,98.00,98.05,96.00,96.00,41457
15-Mar-21,98.01,98.89,97.00,98.00,41618
12-Mar-21,98.50,99.00,97.99,98.00,38908
11-Mar-21,98.99,98.99,98.00,98.55,42644
10-Mar-21,98.03,99.00,98.03,98.53,14526
09-Mar-21,99.01,99.40,98.03,98.03,23736

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LUGG11

cotações, gráficos e mais...