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
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	0,03%	0,03	98,03	99,01	98,03	99,40	24K	38
08/03/2021	0,55%	0,54	98,00	99,40	97,99	99,40	25K	40
05/03/2021	1,39%	1,34	97,46	96,80	96,79	99,40	158K	44
04/03/2021	0,18%	0,17	96,12	95,90	95,04	97,49	19K	35
03/03/2021	-2,90%	-2,87	95,95	98,11	89,99	98,98	93K	116
02/03/2021	-0,50%	-0,50	98,82	99,32	98,10	99,32	35K	57
01/03/2021	-0,68%	-0,68	99,32	100,00	99,05	100,25	28K	61
26/02/2021	0,00%	0,00	100,00	100,01	99,56	100,76	58K	73
25/02/2021	0,06%	0,06	100,00	99,94	99,00	100,00	91K	90
24/02/2021	0,14%	0,14	99,94	99,80	99,46	100,57	16K	32
23/02/2021	0,54%	0,54	99,80	99,99	99,35	100,00	27K	41
22/02/2021	-0,74%	-0,74	99,26	99,99	99,01	99,99	91K	134
19/02/2021	0,12%	0,12	100,00	99,98	99,72	100,00	44K	65
18/02/2021	-0,02%	-0,02	99,88	99,91	99,66	99,91	58K	35
17/02/2021	-0,10%	-0,10	99,90	100,70	99,66	100,70	50K	74
12/02/2021	0,00%	0,00	100,00	100,00	99,95	100,10	294K	250
11/02/2021	0,00%	0,00	100,00	99,96	99,90	100,04	88K	163
10/02/2021	0,00%	0,00	100,00	100,00	99,90	100,00	53K	222
09/02/2021	0,09%	0,09	100,00	99,91	99,62	100,00	185K	288
08/02/2021	-0,09%	-0,09	99,91	100,00	99,01	100,84	125K	96
05/02/2021	0,05%	0,05	100,00	100,00	99,97	100,98	46K	35
04/02/2021	-0,05%	-0,05	99,95	100,00	99,95	101,00	131K	129
03/02/2021	0,01%	0,01	100,00	100,00	99,97	100,98	144K	78
02/02/2021	-0,01%	-0,01	99,99	100,00	99,78	101,18	49K	47
01/02/2021	0,00%	0,00	100,00	101,90	99,52	101,90	72K	75
29/01/2021	0,01%	0,01	100,00	99,99	99,40	100,31	59K	107
28/01/2021	0,48%	0,48	99,99	99,90	99,12	100,00	73K	66
27/01/2021	-0,44%	-0,44	99,51	99,96	99,00	100,07	96K	317
26/01/2021	-0,01%	-0,01	99,95	100,02	99,68	100,25	35K	168
22/01/2021	0,01%	0,01	99,96	99,95	99,93	100,27	117K	53
21/01/2021	0,04%	0,04	99,95	100,01	99,95	100,01	32K	50
20/01/2021	-0,09%	-0,09	99,91	99,85	99,85	100,45	21K	40
19/01/2021	0,03%	0,03	100,00	100,00	99,91	100,01	131K	61
18/01/2021	-0,03%	-0,03	99,97	100,00	99,95	100,00	96K	77
15/01/2021	0,01%	0,01	100,00	100,00	99,95	100,00	60K	58
14/01/2021	-0,01%	-0,01	99,99	100,00	99,96	100,00	84K	38
13/01/2021	0,48%	0,48	100,00	99,66	99,62	100,00	140K	63
12/01/2021	0,00%	0,00	99,52	100,00	99,52	100,47	49K	67
11/01/2021	-0,48%	-0,48	99,52	100,00	99,52	100,98	127K	113
08/01/2021	0,19%	0,19	100,00	99,89	99,66	100,96	92K	93
07/01/2021	-0,69%	-0,69	99,81	100,50	99,81	100,50	231K	188
06/01/2021	-0,59%	-0,60	100,50	101,10	99,99	102,76	232K	209
05/01/2021	-1,84%	-1,90	101,10	103,05	101,01	103,50	182K	238
04/01/2021	-0,10%	-0,10	103,00	103,13	102,00	104,99	52K	83
30/12/2020	-0,01%	-0,01	103,10	102,99	102,50	103,12	95K	100
29/12/2020	0,94%	0,96	103,11	103,00	102,88	103,14	25K	42
28/12/2020	-0,81%	-0,83	102,15	103,19	102,02	103,19	78K	85
23/12/2020	0,95%	0,97	102,98	102,51	102,01	103,14	18K	29
22/12/2020	-0,96%	-0,99	102,01	103,10	102,01	103,14	140K	148
21/12/2020	0,31%	0,32	103,00	102,60	101,89	103,14	47K	62
18/12/2020	-0,44%	-0,45	102,68	103,13	101,50	103,14	49K	85
17/12/2020	0,14%	0,14	103,13	102,99	102,99	103,15	88K	88
16/12/2020	-0,01%	-0,01	102,99	103,00	102,91	103,59	101K	125
15/12/2020	1,18%	1,20	103,00	102,00	102,00	103,15	107K	150
14/12/2020	0,68%	0,69	101,80	101,80	101,80	102,10	41K	33
11/12/2020	-0,87%	-0,89	101,11	102,00	101,11	102,46	25K	25
10/12/2020	0,74%	0,75	102,00	101,25	101,14	102,10	35K	55
09/12/2020	-0,83%	-0,85	101,25	102,10	101,19	102,10	50K	63
08/12/2020	-0,64%	-0,66	102,10	101,20	101,20	103,80	72K	64
07/12/2020	0,65%	0,66	102,76	102,10	101,57	103,10	48K	97
04/12/2020	-	-	102,10	103,73	101,07	103,73	80K	59

Date,Open,High,Low,Close,Volume
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
08-Mar-21,99.40,99.40,97.99,98.00,24638
05-Mar-21,96.80,99.40,96.79,97.46,157747
04-Mar-21,95.90,97.49,95.04,96.12,19344
03-Mar-21,98.11,98.98,89.99,95.95,92527
02-Mar-21,99.32,99.32,98.10,98.82,35215
01-Mar-21,100.00,100.25,99.05,99.32,28031
26-Feb-21,100.01,100.76,99.56,100.00,58142
25-Feb-21,99.94,100.00,99.00,100.00,90866
24-Feb-21,99.80,100.57,99.46,99.94,15590
23-Feb-21,99.99,100.00,99.35,99.80,27007
22-Feb-21,99.99,99.99,99.01,99.26,91426
19-Feb-21,99.98,100.00,99.72,100.00,44256
18-Feb-21,99.91,99.91,99.66,99.88,57939
17-Feb-21,100.70,100.70,99.66,99.90,49940
12-Feb-21,100.00,100.10,99.95,100.00,293699
11-Feb-21,99.96,100.04,99.90,100.00,87581
10-Feb-21,100.00,100.00,99.90,100.00,53290
09-Feb-21,99.91,100.00,99.62,100.00,184720
08-Feb-21,100.00,100.84,99.01,99.91,124883
05-Feb-21,100.00,100.98,99.97,100.00,45602
04-Feb-21,100.00,101.00,99.95,99.95,130672
03-Feb-21,100.00,100.98,99.97,100.00,144011
02-Feb-21,100.00,101.18,99.78,99.99,49069
01-Feb-21,101.90,101.90,99.52,100.00,71685
29-Jan-21,99.99,100.31,99.40,100.00,58648
28-Jan-21,99.90,100.00,99.12,99.99,73414
27-Jan-21,99.96,100.07,99.00,99.51,95923
26-Jan-21,100.02,100.25,99.68,99.95,34601
22-Jan-21,99.95,100.27,99.93,99.96,116502
21-Jan-21,100.01,100.01,99.95,99.95,32295
20-Jan-21,99.85,100.45,99.85,99.91,21394
19-Jan-21,100.00,100.01,99.91,100.00,131391
18-Jan-21,100.00,100.00,99.95,99.97,95568
15-Jan-21,100.00,100.00,99.95,100.00,59999
14-Jan-21,100.00,100.00,99.96,99.99,83896
13-Jan-21,99.66,100.00,99.62,100.00,140085
12-Jan-21,100.00,100.47,99.52,99.52,48656
11-Jan-21,100.00,100.98,99.52,99.52,127301
08-Jan-21,99.89,100.96,99.66,100.00,92044
07-Jan-21,100.50,100.50,99.81,99.81,231359
06-Jan-21,101.10,102.76,99.99,100.50,232347
05-Jan-21,103.05,103.50,101.01,101.10,181889
04-Jan-21,103.13,104.99,102.00,103.00,52170
30-Dec-20,102.99,103.12,102.50,103.10,94711
29-Dec-20,103.00,103.14,102.88,103.11,25243
28-Dec-20,103.19,103.19,102.02,102.15,78434
23-Dec-20,102.51,103.14,102.01,102.98,18224
22-Dec-20,103.10,103.14,102.01,102.01,139614
21-Dec-20,102.60,103.14,101.89,103.00,47235
18-Dec-20,103.13,103.14,101.50,102.68,48694
17-Dec-20,102.99,103.15,102.99,103.13,88124
16-Dec-20,103.00,103.59,102.91,102.99,100696
15-Dec-20,102.00,103.15,102.00,103.00,106677
14-Dec-20,101.80,102.10,101.80,101.80,41239
11-Dec-20,102.00,102.46,101.11,101.11,24979
10-Dec-20,101.25,102.10,101.14,102.00,34879
09-Dec-20,102.10,102.10,101.19,101.25,49566
08-Dec-20,101.20,103.80,101.20,102.10,72170
07-Dec-20,102.10,103.10,101.57,102.76,47691
04-Dec-20,103.73,103.73,101.07,102.10,80375

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LUGG11

cotações, gráficos e mais...