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
06/07/2020	-0,33%	-0,36	110,00	109,51	109,00	110,61	41K	67
03/07/2020	0,00%	0,00	110,36	109,51	109,51	110,36	19K	32
02/07/2020	-2,33%	-2,63	110,36	112,97	109,00	112,97	44K	110
01/07/2020	2,72%	2,99	112,99	110,02	109,85	112,99	81K	49
30/06/2020	0,55%	0,60	110,00	109,20	109,20	110,98	52K	44
29/06/2020	0,37%	0,40	109,40	109,00	108,81	110,89	66K	39
26/06/2020	-0,02%	-0,02	109,00	109,02	109,00	111,11	69K	51
25/06/2020	1,89%	2,02	109,02	107,46	107,46	109,48	58K	38
24/06/2020	0,00%	0,00	107,00	107,34	106,39	107,45	39K	54
23/06/2020	-0,05%	-0,05	107,00	105,66	105,66	107,64	70K	111
22/06/2020	0,05%	0,05	107,05	107,47	107,00	108,50	68K	69

19/06/2020	0,77%	0,82	107,00	106,45	106,00	107,46	62K	49
18/06/2020	0,64%	0,67	106,18	105,51	105,50	106,21	86K	53
17/06/2020	0,20%	0,21	105,51	104,01	103,90	105,60	80K	75
16/06/2020	-0,49%	-0,52	105,30	105,96	104,94	106,15	37K	48
15/06/2020	1,26%	1,32	105,82	104,50	104,49	105,82	92K	74
12/06/2020	0,48%	0,50	104,50	104,01	103,01	105,00	51K	36
10/06/2020	-0,91%	-0,95	104,00	104,74	104,00	105,00	150K	69
09/06/2020	-0,90%	-0,95	104,95	105,80	104,75	105,80	51K	55
08/06/2020	0,28%	0,30	105,90	105,90	105,70	106,80	74K	47
05/06/2020	-0,27%	-0,29	105,60	105,89	103,50	105,90	35K	58
04/06/2020	0,31%	0,33	105,89	102,51	102,51	106,50	38K	49
03/06/2020	0,49%	0,51	105,56	105,55	105,55	106,45	27K	32
02/06/2020	0,67%	0,70	105,05	105,54	104,00	105,54	34K	43
01/06/2020	2,13%	2,18	104,35	103,00	103,00	104,50	36K	53
29/05/2020	1,74%	1,75	102,17	100,43	100,43	103,98	23K	42
28/05/2020	-0,37%	-0,37	100,42	100,01	100,00	101,00	46K	35
27/05/2020	0,80%	0,80	100,79	99,99	99,90	100,79	21K	37
26/05/2020	0,00%	0,00	99,99	99,95	99,69	100,00	92K	50
25/05/2020	-0,01%	-0,01	99,99	100,01	99,81	100,01	53K	65
22/05/2020	0,00%	0,00	100,00	100,85	99,98	100,85	118K	124
21/05/2020	0,00%	0,00	100,00	100,01	99,50	100,01	158K	210
20/05/2020	-0,16%	-0,16	100,00	100,18	99,99	100,93	231K	180
19/05/2020	0,13%	0,13	100,16	100,06	100,06	100,97	12K	22
18/05/2020	0,05%	0,05	100,03	100,01	99,51	100,97	365K	75
15/05/2020	0,48%	0,48	99,98	100,00	99,50	100,00	30K	30
14/05/2020	-0,02%	-0,02	99,50	100,00	99,50	100,00	57K	40
13/05/2020	-0,68%	-0,68	99,52	100,22	99,52	100,22	12K	27
12/05/2020	0,00%	0,00	100,20	100,00	99,95	100,90	5K	18
11/05/2020	0,70%	0,70	100,20	101,00	100,00	101,00	13K	22
08/05/2020	-0,50%	-0,50	99,50	98,98	98,98	101,00	11K	26
07/05/2020	0,20%	0,20	100,00	100,49	98,51	100,49	77K	60
06/05/2020	0,19%	0,19	99,80	101,00	99,51	101,00	7K	21
05/05/2020	-0,19%	-0,19	99,61	99,78	96,00	100,00	27K	49
04/05/2020	-0,94%	-0,95	99,80	100,50	97,01	100,50	37K	37
30/04/2020	0,75%	0,75	100,75	100,00	99,99	101,58	340K	76
29/04/2020	-0,01%	-0,01	100,00	100,06	99,56	100,06	311K	29
28/04/2020	0,49%	0,49	100,01	99,52	99,50	100,01	173K	24
27/04/2020	0,00%	0,00	99,52	99,50	99,50	99,99	312K	45
24/04/2020	-0,28%	-0,28	99,52	99,52	99,52	100,35	18K	29
23/04/2020	-0,65%	-0,65	99,80	101,00	99,70	101,00	321K	41
22/04/2020	-0,54%	-0,55	100,45	101,00	100,00	101,00	189K	41
20/04/2020	0,70%	0,70	101,00	100,31	100,29	102,00	360K	31
17/04/2020	0,80%	0,80	100,30	100,99	100,01	100,99	314K	1.525
16/04/2020	-0,48%	-0,48	99,50	98,95	98,95	100,50	21K	43
15/04/2020	0,98%	0,97	99,98	100,80	99,00	100,80	338K	1.569
14/04/2020	-1,74%	-1,75	99,01	100,76	99,00	101,00	39K	52
13/04/2020	0,26%	0,26	100,76	100,00	100,00	101,00	293K	998
09/04/2020	1,39%	1,38	100,50	100,99	99,99	100,99	24K	23
08/04/2020	-1,86%	-1,88	99,12	101,00	97,42	102,00	266K	22
07/04/2020	0,99%	0,99	101,00	101,00	99,00	101,10	15K	37
06/04/2020	0,01%	0,01	100,01	100,03	100,00	102,17	88K	329
03/04/2020	-1,20%	-1,21	100,00	101,00	100,00	102,00	61K	86
02/04/2020	0,21%	0,21	101,21	101,00	100,00	102,18	124K	279
01/04/2020	-2,42%	-2,50	101,00	99,00	99,00	103,50	45K	29
31/03/2020	1,78%	1,81	103,50	101,70	101,01	103,69	307K	176
30/03/2020	0,33%	0,33	101,69	105,99	99,99	105,99	42K	37
27/03/2020	0,87%	0,87	101,36	100,49	99,80	110,00	130K	45
26/03/2020	0,49%	0,49	100,49	100,00	99,64	100,50	92K	31
25/03/2020	0,00%	0,00	100,00	99,01	98,95	100,00	75K	49
24/03/2020	1,01%	1,00	100,00	99,00	94,25	100,00	114K	50
23/03/2020	0,51%	0,50	99,00	94,00	94,00	99,50	131K	80
20/03/2020	-1,50%	-1,50	98,50	100,00	92,00	100,00	238K	64
19/03/2020	2,04%	2,00	100,00	95,00	86,00	100,00	160K	120
18/03/2020	-1,99%	-1,99	98,00	98,50	95,02	99,00	127K	192
17/03/2020	2,28%	2,23	99,99	96,00	94,60	100,00	132K	207
16/03/2020	-1,23%	-1,22	97,76	96,52	95,00	98,00	57K	53
13/03/2020	4,18%	3,97	98,98	95,01	95,01	100,99	35K	77
12/03/2020	-4,51%	-4,49	95,01	98,01	95,01	100,97	198K	160
11/03/2020	-0,67%	-0,67	99,50	100,16	99,00	102,87	114K	74
10/03/2020	1,18%	1,17	100,17	101,49	100,00	102,49	164K	82
09/03/2020	-5,71%	-6,00	99,00	104,00	93,99	104,00	222K	225
06/03/2020	0,74%	0,77	105,00	104,23	102,33	105,50	69K	78
05/03/2020	-0,74%	-0,78	104,23	105,02	104,23	106,86	34K	48
04/03/2020	0,01%	0,01	105,01	107,01	102,00	107,01	79K	86
03/03/2020	-0,01%	-0,01	105,00	104,99	102,00	107,50	129K	80
02/03/2020	0,01%	0,01	105,01	104,51	104,00	105,02	62K	68
28/02/2020	0,01%	0,01	105,00	104,50	100,00	106,00	131K	87
27/02/2020	0,53%	0,55	104,99	104,46	104,00	105,00	51K	76
26/02/2020	-2,39%	-2,56	104,44	106,90	103,20	106,90	89K	64
21/02/2020	0,00%	0,00	107,00	109,55	105,50	109,55	48K	55
20/02/2020	-0,92%	-0,99	107,00	107,00	106,50	108,50	21K	41
19/02/2020	-0,06%	-0,06	107,99	108,00	107,01	108,00	68K	60
18/02/2020	0,97%	1,04	108,05	107,50	107,00	108,15	81K	82
17/02/2020	4,30%	4,41	107,01	103,30	103,30	107,01	114K	82
14/02/2020	0,75%	0,76	102,60	103,97	102,09	104,56	147K	117
13/02/2020	0,93%	0,94	101,84	100,90	100,51	104,01	270K	615
12/02/2020	-0,10%	-0,10	100,90	100,53	100,04	102,00	329K	473
11/02/2020	0,80%	0,80	101,00	100,21	99,00	101,11	495K	370
10/02/2020	-1,76%	-1,80	100,20	102,11	100,17	102,80	147K	170
07/02/2020	-0,97%	-1,00	102,00	103,00	102,00	103,00	105K	108
06/02/2020	-0,96%	-1,00	103,00	106,20	102,71	106,20	66K	70
05/02/2020	-0,19%	-0,20	104,00	104,31	102,10	104,55	181K	121
04/02/2020	1,10%	1,13	104,20	103,07	103,07	106,99	68K	82
03/02/2020	-4,12%	-4,43	103,07	107,30	101,01	107,30	200K	183
31/01/2020	0,47%	0,50	107,50	107,00	105,50	108,15	70K	95
30/01/2020	-1,46%	-1,59	107,00	108,08	105,90	108,08	84K	78
29/01/2020	0,55%	0,59	108,59	108,01	107,30	108,59	91K	95
28/01/2020	-1,86%	-2,05	108,00	110,06	107,39	110,80	103K	101
27/01/2020	-1,12%	-1,25	110,05	111,31	109,00	111,32	75K	88
24/01/2020	1,32%	1,45	111,30	111,80	109,86	111,80	93K	97
23/01/2020	0,39%	0,43	109,85	109,99	109,43	110,08	97K	96
22/01/2020	0,11%	0,12	109,42	109,98	109,38	110,00	77K	106
21/01/2020	1,33%	1,43	109,30	107,87	107,87	109,49	74K	118
20/01/2020	-0,30%	-0,33	107,87	108,20	106,95	108,20	335K	271
17/01/2020	-1,76%	-1,94	108,20	110,02	107,50	110,50	371K	344
16/01/2020	-2,36%	-2,66	110,14	112,80	110,00	112,80	450K	406
15/01/2020	-1,10%	-1,25	112,80	115,00	110,00	115,00	284K	281
14/01/2020	-0,39%	-0,45	114,05	114,50	113,50	115,10	301K	199
13/01/2020	-1,62%	-1,88	114,50	116,50	113,99	116,50	497K	356
10/01/2020	-0,44%	-0,51	116,38	117,05	115,45	117,99	404K	299
09/01/2020	1,83%	2,10	116,89	114,79	114,50	118,05	540K	354
08/01/2020	-4,06%	-4,86	114,79	119,70	114,03	120,39	2M	632
07/01/2020	-3,43%	-4,25	119,65	123,90	118,00	124,99	1M	658
06/01/2020	-3,13%	-4,00	123,90	128,53	122,50	128,53	1M	738
03/01/2020	1,51%	1,90	127,90	130,00	126,09	130,49	2M	859
02/01/2020	4,14%	5,01	126,00	136,00	122,51	148,00	3M	1.974
30/12/2019	-	-	120,99	120,97	120,00	146,00	3M	2.324

Date,Open,High,Low,Close,Volume
06-Jul-20,109.51,110.61,109.00,110.00,40707
03-Jul-20,109.51,110.36,109.51,110.36,18759
02-Jul-20,112.97,112.97,109.00,110.36,43994
01-Jul-20,110.02,112.99,109.85,112.99,81048
30-Jun-20,109.20,110.98,109.20,110.00,51651
29-Jun-20,109.00,110.89,108.81,109.40,65869
26-Jun-20,109.02,111.11,109.00,109.00,69303
25-Jun-20,107.46,109.48,107.46,109.02,57869
24-Jun-20,107.34,107.45,106.39,107.00,38733
23-Jun-20,105.66,107.64,105.66,107.00,69779
22-Jun-20,107.47,108.50,107.00,107.05,67648
19-Jun-20,106.45,107.46,106.00,107.00,62310
18-Jun-20,105.51,106.21,105.50,106.18,85723
17-Jun-20,104.01,105.60,103.90,105.51,79528
16-Jun-20,105.96,106.15,104.94,105.30,36948
15-Jun-20,104.50,105.82,104.49,105.82,92411
12-Jun-20,104.01,105.00,103.01,104.50,51110
10-Jun-20,104.74,105.00,104.00,104.00,149885
09-Jun-20,105.80,105.80,104.75,104.95,50648
08-Jun-20,105.90,106.80,105.70,105.90,74356
05-Jun-20,105.89,105.90,103.50,105.60,35374
04-Jun-20,102.51,106.50,102.51,105.89,37995
03-Jun-20,105.55,106.45,105.55,105.56,27364
02-Jun-20,105.54,105.54,104.00,105.05,33885
01-Jun-20,103.00,104.50,103.00,104.35,35748
29-May-20,100.43,103.98,100.43,102.17,22725
28-May-20,100.01,101.00,100.00,100.42,45689
27-May-20,99.99,100.79,99.90,100.79,21113
26-May-20,99.95,100.00,99.69,99.99,92475
25-May-20,100.01,100.01,99.81,99.99,52780
22-May-20,100.85,100.85,99.98,100.00,117912
21-May-20,100.01,100.01,99.50,100.00,158370
20-May-20,100.18,100.93,99.99,100.00,231203
19-May-20,100.06,100.97,100.06,100.16,11583
18-May-20,100.01,100.97,99.51,100.03,365373
15-May-20,100.00,100.00,99.50,99.98,29886
14-May-20,100.00,100.00,99.50,99.50,56672
13-May-20,100.22,100.22,99.52,99.52,12274
12-May-20,100.00,100.90,99.95,100.20,5408
11-May-20,101.00,101.00,100.00,100.20,12748
08-May-20,98.98,101.00,98.98,99.50,11001
07-May-20,100.49,100.49,98.51,100.00,77435
06-May-20,101.00,101.00,99.51,99.80,7198
05-May-20,99.78,100.00,96.00,99.61,27304
04-May-20,100.50,100.50,97.01,99.80,36889
30-Apr-20,100.00,101.58,99.99,100.75,339583
29-Apr-20,100.06,100.06,99.56,100.00,311380
28-Apr-20,99.52,100.01,99.50,100.01,173363
27-Apr-20,99.50,99.99,99.50,99.52,311756
24-Apr-20,99.52,100.35,99.52,99.52,18243
23-Apr-20,101.00,101.00,99.70,99.80,321454
22-Apr-20,101.00,101.00,100.00,100.45,189389
20-Apr-20,100.31,102.00,100.29,101.00,359669
17-Apr-20,100.99,100.99,100.01,100.30,314072
16-Apr-20,98.95,100.50,98.95,99.50,20869
15-Apr-20,100.80,100.80,99.00,99.98,337866
14-Apr-20,100.76,101.00,99.00,99.01,39235
13-Apr-20,100.00,101.00,100.00,100.76,292547
09-Apr-20,100.99,100.99,99.99,100.50,23590
08-Apr-20,101.00,102.00,97.42,99.12,265867
07-Apr-20,101.00,101.10,99.00,101.00,15156
06-Apr-20,100.03,102.17,100.00,100.01,87716
03-Apr-20,101.00,102.00,100.00,100.00,60584
02-Apr-20,101.00,102.18,100.00,101.21,124485
01-Apr-20,99.00,103.50,99.00,101.00,44736
31-Mar-20,101.70,103.69,101.01,103.50,306600
30-Mar-20,105.99,105.99,99.99,101.69,42324
27-Mar-20,100.49,110.00,99.80,101.36,130042
26-Mar-20,100.00,100.50,99.64,100.49,91834
25-Mar-20,99.01,100.00,98.95,100.00,74603
24-Mar-20,99.00,100.00,94.25,100.00,114457
23-Mar-20,94.00,99.50,94.00,99.00,131142
20-Mar-20,100.00,100.00,92.00,98.50,238066
19-Mar-20,95.00,100.00,86.00,100.00,159716
18-Mar-20,98.50,99.00,95.02,98.00,126651
17-Mar-20,96.00,100.00,94.60,99.99,132265
16-Mar-20,96.52,98.00,95.00,97.76,56928
13-Mar-20,95.01,100.99,95.01,98.98,34947
12-Mar-20,98.01,100.97,95.01,95.01,198381
11-Mar-20,100.16,102.87,99.00,99.50,114396
10-Mar-20,101.49,102.49,100.00,100.17,164284
09-Mar-20,104.00,104.00,93.99,99.00,222285
06-Mar-20,104.23,105.50,102.33,105.00,68737
05-Mar-20,105.02,106.86,104.23,104.23,34466
04-Mar-20,107.01,107.01,102.00,105.01,79022
03-Mar-20,104.99,107.50,102.00,105.00,129055
02-Mar-20,104.51,105.02,104.00,105.01,61756
28-Feb-20,104.50,106.00,100.00,105.00,130738
27-Feb-20,104.46,105.00,104.00,104.99,51056
26-Feb-20,106.90,106.90,103.20,104.44,88735
21-Feb-20,109.55,109.55,105.50,107.00,48362
20-Feb-20,107.00,108.50,106.50,107.00,20601
19-Feb-20,108.00,108.00,107.01,107.99,68061
18-Feb-20,107.50,108.15,107.00,108.05,81338
17-Feb-20,103.30,107.01,103.30,107.01,114123
14-Feb-20,103.97,104.56,102.09,102.60,146764
13-Feb-20,100.90,104.01,100.51,101.84,270217
12-Feb-20,100.53,102.00,100.04,100.90,328888
11-Feb-20,100.21,101.11,99.00,101.00,495198
10-Feb-20,102.11,102.80,100.17,100.20,147281
07-Feb-20,103.00,103.00,102.00,102.00,105381
06-Feb-20,106.20,106.20,102.71,103.00,65500
05-Feb-20,104.31,104.55,102.10,104.00,180775
04-Feb-20,103.07,106.99,103.07,104.20,67922
03-Feb-20,107.30,107.30,101.01,103.07,199854
31-Jan-20,107.00,108.15,105.50,107.50,70061
30-Jan-20,108.08,108.08,105.90,107.00,83592
29-Jan-20,108.01,108.59,107.30,108.59,91384
28-Jan-20,110.06,110.80,107.39,108.00,103091
27-Jan-20,111.31,111.32,109.00,110.05,75073
24-Jan-20,111.80,111.80,109.86,111.30,93128
23-Jan-20,109.99,110.08,109.43,109.85,97195
22-Jan-20,109.98,110.00,109.38,109.42,76702
21-Jan-20,107.87,109.49,107.87,109.30,74194
20-Jan-20,108.20,108.20,106.95,107.87,334751
17-Jan-20,110.02,110.50,107.50,108.20,371159
16-Jan-20,112.80,112.80,110.00,110.14,450172
15-Jan-20,115.00,115.00,110.00,112.80,284465
14-Jan-20,114.50,115.10,113.50,114.05,300595
13-Jan-20,116.50,116.50,113.99,114.50,497431
10-Jan-20,117.05,117.99,115.45,116.38,404480
09-Jan-20,114.79,118.05,114.50,116.89,540226
08-Jan-20,119.70,120.39,114.03,114.79,1559033
07-Jan-20,123.90,124.99,118.00,119.65,1120587
06-Jan-20,128.53,128.53,122.50,123.90,1243723
03-Jan-20,130.00,130.49,126.09,127.90,1510739
02-Jan-20,136.00,148.00,122.51,126.00,3160881
30-Dec-19,120.97,146.00,120.00,120.99,3444494

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LUGG11

cotações, gráficos e mais...