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
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	0,10%	0,10	102,10	103,73	101,07	103,73	80K	59
03/12/2020	-0,29%	-0,30	102,00	103,26	100,59	103,73	139K	109
02/12/2020	-0,62%	-0,64	102,30	103,00	101,49	104,50	155K	133
01/12/2020	-0,83%	-0,86	102,94	103,01	102,81	104,49	171K	84
30/11/2020	-0,02%	-0,02	103,80	103,79	103,79	104,49	37K	46
27/11/2020	0,01%	0,01	103,82	104,03	103,81	104,50	37K	39
26/11/2020	-0,65%	-0,68	103,81	104,49	103,80	105,00	57K	38
25/11/2020	0,48%	0,50	104,49	105,24	103,80	105,24	21K	26
24/11/2020	-0,11%	-0,11	103,99	104,05	103,99	105,99	52K	32
23/11/2020	0,11%	0,11	104,10	103,99	103,00	104,10	46K	60
20/11/2020	-0,01%	-0,01	103,99	104,19	103,96	104,19	23K	20
19/11/2020	0,96%	0,99	104,00	104,92	103,03	104,92	15K	31
18/11/2020	-1,04%	-1,08	103,01	105,96	103,01	105,96	51K	83
17/11/2020	0,30%	0,31	104,09	103,77	103,01	105,00	48K	52
16/11/2020	-0,22%	-0,23	103,78	104,01	103,70	104,97	75K	65
13/11/2020	0,35%	0,36	104,01	103,65	103,65	104,69	30K	48
12/11/2020	-0,34%	-0,35	103,65	104,00	103,08	104,99	9K	28
11/11/2020	0,00%	0,00	104,00	104,00	103,07	104,00	86K	41
10/11/2020	0,08%	0,08	104,00	103,90	103,80	104,69	35K	53
09/11/2020	-0,92%	-0,97	103,92	104,62	103,91	104,62	2M	64
06/11/2020	-0,10%	-0,11	104,89	105,03	103,70	105,09	20K	29
05/11/2020	0,20%	0,21	105,00	103,65	103,65	105,10	16K	51
04/11/2020	0,10%	0,10	104,79	104,65	104,13	104,79	17K	36
03/11/2020	-0,20%	-0,21	104,69	103,50	103,00	104,79	20K	36
30/10/2020	-0,06%	-0,06	104,90	105,00	104,90	105,10	53K	34
29/10/2020	-0,03%	-0,03	104,96	104,04	103,01	104,99	32K	36
28/10/2020	-0,01%	-0,01	104,99	105,49	101,00	105,49	100K	95
27/10/2020	0,01%	0,01	105,00	105,00	104,80	105,01	42K	33
26/10/2020	-0,48%	-0,51	104,99	106,49	104,79	106,49	80K	70
23/10/2020	-0,28%	-0,30	105,50	105,80	104,80	105,80	123K	83
22/10/2020	-0,09%	-0,10	105,80	106,05	105,75	106,75	18K	23
21/10/2020	0,15%	0,16	105,90	105,70	105,70	106,50	19K	24
20/10/2020	-0,20%	-0,21	105,74	105,70	105,70	106,49	15K	29
19/10/2020	-0,57%	-0,61	105,95	106,49	105,71	106,49	42K	54
16/10/2020	-0,29%	-0,31	106,56	106,70	105,86	106,87	39K	39
15/10/2020	0,08%	0,09	106,87	106,89	105,80	106,89	10K	26
14/10/2020	-0,02%	-0,02	106,78	106,75	105,60	106,80	121K	49
13/10/2020	-0,22%	-0,24	106,80	106,10	104,99	106,89	118K	97
09/10/2020	0,51%	0,54	107,04	106,51	106,00	107,04	36K	52
08/10/2020	0,47%	0,50	106,50	106,90	106,10	107,00	87K	28
07/10/2020	-0,47%	-0,50	106,00	106,50	106,00	106,99	30K	28
06/10/2020	0,90%	0,95	106,50	106,00	105,60	107,00	9K	25
05/10/2020	-1,26%	-1,35	105,55	106,90	105,55	107,03	37K	43
02/10/2020	0,00%	0,00	106,90	106,91	106,11	106,99	37K	35
01/10/2020	0,14%	0,15	106,90	106,75	106,00	106,99	17K	36
30/09/2020	0,23%	0,25	106,75	107,19	106,22	107,19	15K	20
29/09/2020	0,49%	0,52	106,50	106,00	106,00	107,00	11K	16
28/09/2020	-1,05%	-1,12	105,98	107,13	102,00	107,28	42K	54
25/09/2020	0,96%	1,02	107,10	107,29	106,50	107,29	23K	23
24/09/2020	-0,38%	-0,40	106,08	106,00	106,00	107,29	18K	21
23/09/2020	0,45%	0,48	106,48	106,50	106,01	106,50	25K	22
22/09/2020	0,00%	0,00	106,00	106,00	106,00	107,38	35K	45
21/09/2020	-0,93%	-1,00	106,00	107,00	105,05	107,19	62K	51
18/09/2020	0,00%	0,00	107,00	107,00	106,01	107,40	27K	33
17/09/2020	-0,37%	-0,40	107,00	107,40	106,50	107,40	10K	27
16/09/2020	0,39%	0,42	107,40	107,01	106,01	107,40	30K	41
15/09/2020	0,73%	0,78	106,98	107,38	106,90	107,38	76K	48
14/09/2020	-0,75%	-0,80	106,20	107,39	106,00	107,39	37K	45
11/09/2020	0,38%	0,40	107,00	106,98	106,74	107,00	23K	26
10/09/2020	-0,28%	-0,30	106,60	106,98	106,60	106,98	31K	32
09/09/2020	-0,02%	-0,02	106,90	106,98	106,56	106,98	12K	30
08/09/2020	-0,06%	-0,06	106,92	107,00	106,80	107,50	45K	49
04/09/2020	-0,02%	-0,02	106,98	107,00	106,80	107,00	23K	31
03/09/2020	0,00%	0,00	107,00	107,00	106,79	107,00	28K	22
02/09/2020	0,00%	0,00	107,00	107,00	106,96	107,00	19K	19
01/09/2020	0,00%	0,00	107,00	106,01	106,01	107,00	17K	24
31/08/2020	0,00%	0,00	107,00	106,90	106,80	107,20	34K	34
28/08/2020	0,02%	0,02	107,00	107,00	106,98	107,49	37K	19
27/08/2020	-0,02%	-0,02	106,98	107,50	106,98	107,50	43K	38
26/08/2020	0,05%	0,05	107,00	106,96	106,95	107,00	20K	30
25/08/2020	0,07%	0,07	106,95	106,88	106,50	107,49	45K	37
24/08/2020	-0,98%	-1,06	106,88	107,95	106,88	107,95	60K	56
21/08/2020	0,96%	1,03	107,94	107,50	106,95	108,46	44K	39
20/08/2020	-0,08%	-0,09	106,91	107,47	106,91	107,50	18K	32
19/08/2020	0,00%	0,00	107,00	106,99	106,80	107,00	12K	21
18/08/2020	0,00%	0,00	107,00	107,00	106,55	107,47	42K	39
17/08/2020	0,00%	0,00	107,00	107,44	106,91	107,47	47K	42
14/08/2020	0,47%	0,50	107,00	107,49	106,56	107,49	24K	40
13/08/2020	-0,01%	-0,01	106,50	107,00	106,50	107,83	20K	27
12/08/2020	-0,77%	-0,83	106,51	107,34	106,50	107,34	19K	20
11/08/2020	0,32%	0,34	107,34	107,00	106,99	107,82	78K	39
10/08/2020	0,01%	0,01	107,00	106,99	106,99	107,00	101K	46
07/08/2020	0,00%	0,00	106,99	107,88	106,91	107,88	30K	42
06/08/2020	1,41%	1,49	106,99	105,90	105,90	107,00	36K	25
05/08/2020	-0,48%	-0,51	105,50	106,97	105,50	107,50	24K	41
04/08/2020	-0,49%	-0,52	106,01	105,44	104,50	107,10	45K	58
03/08/2020	-0,44%	-0,47	106,53	107,00	105,00	107,99	87K	53
31/07/2020	0,07%	0,08	107,00	107,10	106,16	107,73	59K	32
30/07/2020	0,19%	0,20	106,92	107,00	106,72	107,51	38K	44
29/07/2020	-0,26%	-0,28	106,72	107,00	105,85	108,50	71K	55
28/07/2020	0,15%	0,16	107,00	106,00	106,00	108,00	111K	39
27/07/2020	-0,15%	-0,16	106,84	107,00	106,01	108,50	89K	66
24/07/2020	0,05%	0,05	107,00	106,92	106,92	109,00	89K	66
23/07/2020	-0,86%	-0,93	106,95	108,00	106,92	108,00	86K	73
22/07/2020	0,07%	0,08	107,88	108,10	107,88	108,40	71K	59
21/07/2020	-0,09%	-0,10	107,80	108,00	107,76	108,97	132K	78
20/07/2020	0,37%	0,40	107,90	107,81	107,50	108,00	65K	53
17/07/2020	-0,44%	-0,48	107,50	108,00	106,92	108,99	114K	66
16/07/2020	-0,60%	-0,65	107,98	108,55	107,90	109,00	81K	51
15/07/2020	-0,06%	-0,07	108,63	109,00	107,01	110,48	58K	52
14/07/2020	-0,09%	-0,10	108,70	108,82	107,01	109,50	71K	47
13/07/2020	0,05%	0,05	108,80	109,99	108,00	110,83	70K	51
10/07/2020	-	-	108,75	110,00	108,50	110,01	75K	115

Date,Open,High,Low,Close,Volume
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
03-Dec-20,103.26,103.73,100.59,102.00,139333
02-Dec-20,103.00,104.50,101.49,102.30,155446
01-Dec-20,103.01,104.49,102.81,102.94,170799
30-Nov-20,103.79,104.49,103.79,103.80,37293
27-Nov-20,104.03,104.50,103.81,103.82,37112
26-Nov-20,104.49,105.00,103.80,103.81,57263
25-Nov-20,105.24,105.24,103.80,104.49,20747
24-Nov-20,104.05,105.99,103.99,103.99,51700
23-Nov-20,103.99,104.10,103.00,104.10,46326
20-Nov-20,104.19,104.19,103.96,103.99,23088
19-Nov-20,104.92,104.92,103.03,104.00,15099
18-Nov-20,105.96,105.96,103.01,103.01,51499
17-Nov-20,103.77,105.00,103.01,104.09,48446
16-Nov-20,104.01,104.97,103.70,103.78,75413
13-Nov-20,103.65,104.69,103.65,104.01,30169
12-Nov-20,104.00,104.99,103.08,103.65,9144
11-Nov-20,104.00,104.00,103.07,104.00,85915
10-Nov-20,103.90,104.69,103.80,104.00,35266
09-Nov-20,104.62,104.62,103.91,103.92,2366626
06-Nov-20,105.03,105.09,103.70,104.89,20175
05-Nov-20,103.65,105.10,103.65,105.00,15566
04-Nov-20,104.65,104.79,104.13,104.79,16846
03-Nov-20,103.50,104.79,103.00,104.69,20497
30-Oct-20,105.00,105.10,104.90,104.90,52604
29-Oct-20,104.04,104.99,103.01,104.96,31663
28-Oct-20,105.49,105.49,101.00,104.99,100458
27-Oct-20,105.00,105.01,104.80,105.00,41985
26-Oct-20,106.49,106.49,104.79,104.99,80367
23-Oct-20,105.80,105.80,104.80,105.50,122646
22-Oct-20,106.05,106.75,105.75,105.80,18044
21-Oct-20,105.70,106.50,105.70,105.90,18707
20-Oct-20,105.70,106.49,105.70,105.74,15051
19-Oct-20,106.49,106.49,105.71,105.95,41813
16-Oct-20,106.70,106.87,105.86,106.56,38923
15-Oct-20,106.89,106.89,105.80,106.87,9676
14-Oct-20,106.75,106.80,105.60,106.78,121007
13-Oct-20,106.10,106.89,104.99,106.80,117972
09-Oct-20,106.51,107.04,106.00,107.04,36171
08-Oct-20,106.90,107.00,106.10,106.50,86865
07-Oct-20,106.50,106.99,106.00,106.00,29822
06-Oct-20,106.00,107.00,105.60,106.50,8728
05-Oct-20,106.90,107.03,105.55,105.55,36772
02-Oct-20,106.91,106.99,106.11,106.90,36625
01-Oct-20,106.75,106.99,106.00,106.90,17058
30-Sep-20,107.19,107.19,106.22,106.75,14751
29-Sep-20,106.00,107.00,106.00,106.50,11082
28-Sep-20,107.13,107.28,102.00,105.98,41541
25-Sep-20,107.29,107.29,106.50,107.10,23461
24-Sep-20,106.00,107.29,106.00,106.08,18395
23-Sep-20,106.50,106.50,106.01,106.48,24747
22-Sep-20,106.00,107.38,106.00,106.00,35180
21-Sep-20,107.00,107.19,105.05,106.00,62326
18-Sep-20,107.00,107.40,106.01,107.00,27340
17-Sep-20,107.40,107.40,106.50,107.00,10047
16-Sep-20,107.01,107.40,106.01,107.40,29530
15-Sep-20,107.38,107.38,106.90,106.98,75778
14-Sep-20,107.39,107.39,106.00,106.20,36668
11-Sep-20,106.98,107.00,106.74,107.00,22999
10-Sep-20,106.98,106.98,106.60,106.60,31198
09-Sep-20,106.98,106.98,106.56,106.90,12285
08-Sep-20,107.00,107.50,106.80,106.92,44501
04-Sep-20,107.00,107.00,106.80,106.98,23100
03-Sep-20,107.00,107.00,106.79,107.00,28138
02-Sep-20,107.00,107.00,106.96,107.00,18617
01-Sep-20,106.01,107.00,106.01,107.00,16686
31-Aug-20,106.90,107.20,106.80,107.00,33596
28-Aug-20,107.00,107.49,106.98,107.00,37236
27-Aug-20,107.50,107.50,106.98,106.98,42910
26-Aug-20,106.96,107.00,106.95,107.00,19893
25-Aug-20,106.88,107.49,106.50,106.95,44844
24-Aug-20,107.95,107.95,106.88,106.88,59714
21-Aug-20,107.50,108.46,106.95,107.94,44390
20-Aug-20,107.47,107.50,106.91,106.91,18213
19-Aug-20,106.99,107.00,106.80,107.00,11978
18-Aug-20,107.00,107.47,106.55,107.00,41968
17-Aug-20,107.44,107.47,106.91,107.00,47140
14-Aug-20,107.49,107.49,106.56,107.00,23768
13-Aug-20,107.00,107.83,106.50,106.50,19623
12-Aug-20,107.34,107.34,106.50,106.51,18517
11-Aug-20,107.00,107.82,106.99,107.34,77607
10-Aug-20,106.99,107.00,106.99,107.00,100678
07-Aug-20,107.88,107.88,106.91,106.99,30492
06-Aug-20,105.90,107.00,105.90,106.99,35607
05-Aug-20,106.97,107.50,105.50,105.50,23673
04-Aug-20,105.44,107.10,104.50,106.01,44706
03-Aug-20,107.00,107.99,105.00,106.53,87358
31-Jul-20,107.10,107.73,106.16,107.00,58985
30-Jul-20,107.00,107.51,106.72,106.92,38396
29-Jul-20,107.00,108.50,105.85,106.72,70687
28-Jul-20,106.00,108.00,106.00,107.00,110931
27-Jul-20,107.00,108.50,106.01,106.84,89233
24-Jul-20,106.92,109.00,106.92,107.00,88628
23-Jul-20,108.00,108.00,106.92,106.95,86473
22-Jul-20,108.10,108.40,107.88,107.88,71091
21-Jul-20,108.00,108.97,107.76,107.80,131990
20-Jul-20,107.81,108.00,107.50,107.90,64921
17-Jul-20,108.00,108.99,106.92,107.50,114052
16-Jul-20,108.55,109.00,107.90,107.98,81289
15-Jul-20,109.00,110.48,107.01,108.63,58493
14-Jul-20,108.82,109.50,107.01,108.70,71395
13-Jul-20,109.99,110.83,108.00,108.80,70022
10-Jul-20,110.00,110.01,108.50,108.75,75213

*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
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...