Cotação atual, histórico e gráfico do papel: LUXM4

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 LUXM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,00%	0,00	12,49	12,00	12,00	12,50	18K	14
12/11/2024	-0,08%	-0,01	12,49	12,50	11,60	12,50	6K	4
11/11/2024	0,89%	0,11	12,50	11,61	11,61	12,50	6K	4
08/11/2024	-0,80%	-0,10	12,39	12,39	12,39	12,39	1K	1
05/11/2024	4,26%	0,51	12,49	12,49	12,49	12,49	1K	1
01/11/2024	-12,62%	-1,73	11,98	12,50	11,98	12,50	22K	10
30/10/2024	7,11%	0,91	13,71	13,71	13,71	13,71	1K	1

29/10/2024	-7,25%	-1,00	12,80	12,11	12,11	13,00	30K	17
25/10/2024	-1,36%	-0,19	13,80	13,80	13,80	13,80	4K	2
30/09/2024	3,94%	0,53	13,99	13,46	13,46	13,99	4K	2
12/09/2024	0,00%	0,00	13,46	13,46	13,46	13,46	3K	1
11/09/2024	0,00%	0,00	13,46	13,46	13,46	13,46	3K	1
10/09/2024	0,00%	0,00	13,46	13,46	13,46	13,46	3K	1
03/09/2024	4,34%	0,56	13,46	13,46	13,46	13,46	3K	2
02/09/2024	-7,79%	-1,09	12,90	13,47	12,90	13,47	13K	8
30/08/2024	0,21%	0,03	13,99	13,02	13,00	13,99	22K	12
29/08/2024	0,00%	0,00	13,96	13,03	13,03	13,96	3K	2
27/08/2024	-0,29%	-0,04	13,96	13,95	13,95	13,96	13K	4
08/08/2024	-6,42%	-0,96	14,00	14,00	14,00	14,00	14K	2
16/07/2024	6,93%	0,97	14,96	14,96	14,96	14,96	1K	1
24/06/2024	0,00%	0,00	13,99	13,99	13,99	13,99	1K	1
14/06/2024	-0,07%	-0,01	13,99	13,10	13,10	13,99	11K	8
05/06/2024	-6,60%	-0,99	14,00	13,03	13,02	14,00	8K	6
28/05/2024	3,09%	0,45	14,99	14,99	14,99	14,99	1K	1
27/05/2024	2,04%	0,29	14,54	14,54	14,54	14,54	1K	1
24/05/2024	-5,00%	-0,75	14,25	14,00	14,00	14,25	4K	2
23/05/2024	0,20%	0,03	15,00	14,04	14,00	15,00	11K	8
10/05/2024	-4,59%	-0,72	14,97	14,97	14,97	14,97	3K	1
26/04/2024	-0,06%	-0,01	15,69	15,69	15,69	15,69	2K	1
08/04/2024	0,06%	0,01	15,70	15,69	15,69	15,70	3K	2
28/03/2024	12,07%	1,69	15,69	14,99	14,97	15,69	15K	7
27/03/2024	-10,83%	-1,70	14,00	15,00	14,00	15,00	29K	10
26/03/2024	-0,57%	-0,09	15,70	15,70	15,70	15,70	2K	1
12/03/2024	0,57%	0,09	15,79	15,79	15,79	15,79	2K	1
11/03/2024	0,00%	0,00	15,70	15,70	15,70	15,70	2K	1
07/03/2024	-0,32%	-0,05	15,70	15,75	14,97	15,75	14K	8
05/03/2024	-0,19%	-0,03	15,75	15,75	15,75	15,75	2K	1
01/03/2024	-0,06%	-0,01	15,78	15,78	15,78	15,78	2K	1
28/02/2024	0,06%	0,01	15,79	15,79	15,79	15,80	41K	5
27/02/2024	-0,06%	-0,01	15,78	15,78	15,78	15,78	2K	1
26/02/2024	-0,57%	-0,09	15,79	15,79	15,79	15,79	2K	1
23/02/2024	0,00%	0,00	15,88	15,88	15,50	15,88	5K	3
22/02/2024	-0,06%	-0,01	15,88	15,88	15,88	15,88	2K	1
21/02/2024	0,00%	0,00	15,89	15,89	15,89	15,89	2K	1
20/02/2024	0,00%	0,00	15,89	15,89	15,89	15,89	2K	1
19/02/2024	0,00%	0,00	15,89	15,89	15,89	15,89	2K	1
16/02/2024	-0,56%	-0,09	15,89	15,89	15,89	15,89	2K	1
22/01/2024	-0,06%	-0,01	15,98	15,05	15,05	15,99	19K	9
12/01/2024	-0,06%	-0,01	15,99	14,41	14,41	15,99	27K	9
09/01/2024	0,13%	0,02	16,00	15,98	15,98	16,00	10K	5
28/12/2023	-0,06%	-0,01	15,98	15,98	15,98	15,98	5K	2
14/12/2023	-0,06%	-0,01	15,99	15,99	15,99	15,99	2K	1
13/12/2023	0,00%	0,00	16,00	15,99	15,99	16,00	5K	2
07/12/2023	0,00%	0,00	16,00	16,00	16,00	16,00	2K	1
06/12/2023	0,06%	0,01	16,00	16,00	16,00	16,00	2K	1
30/11/2023	6,60%	0,99	15,99	15,86	15,86	15,99	6K	4
29/11/2023	4,90%	0,70	15,00	14,30	12,94	15,00	21K	13
28/11/2023	-9,84%	-1,56	14,30	14,30	14,30	14,30	4K	3
27/11/2023	-0,19%	-0,03	15,86	15,86	15,86	15,86	2K	1
24/11/2023	4,54%	0,69	15,89	15,89	15,89	15,89	2K	1
23/11/2023	-10,54%	-1,79	15,20	16,57	15,20	16,57	57K	23
16/11/2023	0,00%	0,00	16,99	16,51	16,50	16,99	12K	7
14/11/2023	-2,52%	-0,44	16,99	16,66	16,66	16,99	7K	4
06/11/2023	0,17%	0,03	17,43	17,41	17,41	17,43	9K	5
03/11/2023	2,96%	0,50	17,40	17,40	17,40	17,40	2K	1
01/11/2023	-3,04%	-0,53	16,90	17,02	16,90	17,02	27K	11
31/10/2023	0,00%	0,00	17,43	17,43	17,43	17,43	2K	1
30/10/2023	1,40%	0,24	17,43	17,19	17,19	17,43	12K	5
27/10/2023	1,12%	0,19	17,19	17,19	17,19	17,19	2K	1
26/10/2023	0,00%	0,00	17,00	17,19	17,00	17,19	61K	12
25/10/2023	-2,58%	-0,45	17,00	17,00	16,99	17,19	49K	13
24/10/2023	-3,06%	-0,55	17,45	17,11	17,00	18,00	181K	42
23/10/2023	-5,26%	-1,00	18,00	17,00	17,00	18,00	491K	60
04/09/2023	0,42%	0,08	19,00	18,99	18,99	19,00	8K	4
25/08/2023	-0,05%	-0,01	18,92	18,92	18,92	18,92	2K	1
07/08/2023	-0,05%	-0,01	18,93	18,93	18,93	18,93	2K	1
04/08/2023	-0,32%	-0,06	18,94	18,99	18,94	18,99	6K	3
03/08/2023	0,00%	0,00	19,00	19,55	19,00	19,55	8K	4
02/08/2023	-11,63%	-2,50	19,00	21,01	19,00	21,02	43K	19
01/08/2023	-4,44%	-1,00	21,50	21,00	21,00	21,50	13K	6
28/07/2023	1,12%	0,25	22,50	21,47	20,54	22,50	22K	9
18/07/2023	0,00%	0,00	22,25	22,25	22,25	22,25	2K	1
30/06/2023	3,58%	0,77	22,25	22,25	22,25	22,25	4K	1
28/06/2023	0,42%	0,09	21,48	20,55	20,55	21,49	8K	4
22/06/2023	-0,47%	-0,10	21,39	20,61	20,61	21,39	8K	3
15/06/2023	-0,05%	-0,01	21,49	20,50	20,50	21,50	82K	18
13/06/2023	0,00%	0,00	21,50	19,62	19,61	21,50	109K	28
12/06/2023	0,00%	0,00	21,50	21,50	21,50	21,50	2K	1
05/06/2023	3,37%	0,70	21,50	21,50	21,50	21,50	2K	1
02/06/2023	0,00%	0,00	20,80	20,80	20,80	20,80	2K	1
31/05/2023	0,00%	0,00	20,80	20,80	20,80	20,80	2K	1
30/05/2023	0,00%	0,00	20,80	20,80	20,80	20,80	2K	1
29/05/2023	0,00%	0,00	20,80	20,80	20,80	20,80	2K	1
26/05/2023	0,00%	0,00	20,80	20,80	20,80	20,80	2K	1
25/05/2023	1,71%	0,35	20,80	20,80	20,80	20,80	2K	1
24/05/2023	0,00%	0,00	20,45	20,45	20,45	20,45	2K	1
23/05/2023	-1,64%	-0,34	20,45	20,00	20,00	20,45	30K	3
19/05/2023	0,00%	0,00	20,79	20,79	20,79	20,79	2K	1
16/05/2023	1,41%	0,29	20,79	20,35	20,35	20,79	4K	2
10/05/2023	0,00%	0,00	20,50	20,50	20,50	20,50	16K	2
08/05/2023	0,00%	0,00	20,50	20,50	20,50	20,50	2K	1
05/05/2023	2,55%	0,51	20,50	20,50	20,50	20,50	2K	1
03/05/2023	-1,48%	-0,30	19,99	18,71	18,71	19,99	6K	3
02/05/2023	-1,02%	-0,21	20,29	20,00	18,63	20,29	124K	18
28/04/2023	-74,38%	-59,50	20,50	20,50	20,50	20,50	2K	1
27/04/2023	0,00%	0,00	80,00	80,00	80,00	80,00	8K	1
26/04/2023	0,00%	0,00	80,00	80,00	80,00	80,00	8K	1
25/04/2023	0,00%	0,00	80,00	80,00	80,00	80,00	8K	1
24/04/2023	0,00%	0,00	80,00	80,00	80,00	80,00	8K	1
20/04/2023	-0,61%	-0,49	80,00	80,00	80,00	80,00	8K	1
13/04/2023	0,61%	0,49	80,49	80,49	80,49	80,49	8K	1
10/04/2023	-1,84%	-1,50	80,00	80,00	80,00	80,00	8K	1
06/04/2023	0,01%	0,01	81,50	81,50	81,50	81,50	8K	1
05/04/2023	-0,23%	-0,19	81,49	81,49	81,49	81,49	8K	1
22/03/2023	0,22%	0,18	81,68	81,68	81,68	81,68	8K	1
20/03/2023	0,12%	0,10	81,50	81,50	81,50	81,50	8K	1
02/03/2023	-0,13%	-0,11	81,40	81,50	81,40	81,50	24K	3
01/03/2023	-2,95%	-2,48	81,51	81,53	81,51	81,53	33K	4
28/02/2023	0,59%	0,49	83,99	81,50	81,00	83,99	272K	27
27/02/2023	0,63%	0,52	83,50	82,98	81,00	83,50	288K	28
24/02/2023	0,00%	0,00	82,98	82,98	82,98	82,98	17K	1
23/02/2023	1,21%	0,99	82,98	82,98	82,98	82,98	8K	1
15/02/2023	0,00%	0,00	81,99	81,99	81,99	81,99	8K	1
14/02/2023	0,97%	0,79	81,99	81,99	81,99	81,99	8K	1
13/02/2023	-2,25%	-1,87	81,20	81,20	81,20	81,20	16K	2
10/02/2023	3,85%	3,08	83,07	83,07	83,07	83,07	8K	1
09/02/2023	0,11%	0,09	79,99	78,94	78,94	79,99	79K	8
08/02/2023	-1,18%	-0,95	79,90	80,00	79,90	80,00	16K	2
07/02/2023	0,06%	0,05	80,85	81,95	80,85	81,95	16K	2
06/02/2023	-3,74%	-3,14	80,80	81,50	80,80	83,50	366K	32
03/02/2023	-0,06%	-0,05	83,94	80,03	80,00	83,99	197K	17
31/01/2023	2,44%	2,00	83,99	83,99	83,99	83,99	8K	1
28/12/2022	1,25%	1,01	81,99	80,99	80,01	81,99	298K	8
27/12/2022	-	-	80,98	80,50	80,50	80,98	314K	20

Date,Open,High,Low,Close,Volume
19-Nov-24,12.00,12.50,12.00,12.49,18471
12-Nov-24,12.50,12.50,11.60,12.49,6068
11-Nov-24,11.61,12.50,11.61,12.50,6071
08-Nov-24,12.39,12.39,12.39,12.39,1239
05-Nov-24,12.49,12.49,12.49,12.49,1249
01-Nov-24,12.50,12.50,11.98,11.98,22395
30-Oct-24,13.71,13.71,13.71,13.71,1371
29-Oct-24,12.11,13.00,12.11,12.80,29906
25-Oct-24,13.80,13.80,13.80,13.80,4140
30-Sep-24,13.46,13.99,13.46,13.99,4091
12-Sep-24,13.46,13.46,13.46,13.46,2692
11-Sep-24,13.46,13.46,13.46,13.46,2692
10-Sep-24,13.46,13.46,13.46,13.46,2692
03-Sep-24,13.46,13.46,13.46,13.46,2692
02-Sep-24,13.47,13.47,12.90,12.90,13160
30-Aug-24,13.02,13.99,13.00,13.99,21610
29-Aug-24,13.03,13.96,13.03,13.96,2699
27-Aug-24,13.95,13.96,13.95,13.96,12563
08-Aug-24,14.00,14.00,14.00,14.00,14000
16-Jul-24,14.96,14.96,14.96,14.96,1496
24-Jun-24,13.99,13.99,13.99,13.99,1399
14-Jun-24,13.10,13.99,13.10,13.99,10788
05-Jun-24,13.03,14.00,13.02,14.00,8018
28-May-24,14.99,14.99,14.99,14.99,1499
27-May-24,14.54,14.54,14.54,14.54,1454
24-May-24,14.00,14.25,14.00,14.25,4225
23-May-24,14.04,15.00,14.00,15.00,11412
10-May-24,14.97,14.97,14.97,14.97,2994
26-Apr-24,15.69,15.69,15.69,15.69,1569
08-Apr-24,15.69,15.70,15.69,15.70,3139
28-Mar-24,14.99,15.69,14.97,15.69,15128
27-Mar-24,15.00,15.00,14.00,14.00,29000
26-Mar-24,15.70,15.70,15.70,15.70,1570
12-Mar-24,15.79,15.79,15.79,15.79,1579
11-Mar-24,15.70,15.70,15.70,15.70,1570
07-Mar-24,15.75,15.75,14.97,15.70,13843
05-Mar-24,15.75,15.75,15.75,15.75,1575
01-Mar-24,15.78,15.78,15.78,15.78,1578
28-Feb-24,15.79,15.80,15.79,15.79,41077
27-Feb-24,15.78,15.78,15.78,15.78,1578
26-Feb-24,15.79,15.79,15.79,15.79,1579
23-Feb-24,15.88,15.88,15.50,15.88,4726
22-Feb-24,15.88,15.88,15.88,15.88,1588
21-Feb-24,15.89,15.89,15.89,15.89,1589
20-Feb-24,15.89,15.89,15.89,15.89,1589
19-Feb-24,15.89,15.89,15.89,15.89,1589
16-Feb-24,15.89,15.89,15.89,15.89,1589
22-Jan-24,15.05,15.99,15.05,15.98,18951
12-Jan-24,14.41,15.99,14.41,15.99,26719
09-Jan-24,15.98,16.00,15.98,16.00,9593
28-Dec-23,15.98,15.98,15.98,15.98,4794
14-Dec-23,15.99,15.99,15.99,15.99,1599
13-Dec-23,15.99,16.00,15.99,16.00,4798
07-Dec-23,16.00,16.00,16.00,16.00,1600
06-Dec-23,16.00,16.00,16.00,16.00,1600
30-Nov-23,15.86,15.99,15.86,15.99,6371
29-Nov-23,14.30,15.00,12.94,15.00,20957
28-Nov-23,14.30,14.30,14.30,14.30,4290
27-Nov-23,15.86,15.86,15.86,15.86,1586
24-Nov-23,15.89,15.89,15.89,15.89,1589
23-Nov-23,16.57,16.57,15.20,15.20,57139
16-Nov-23,16.51,16.99,16.50,16.99,11727
14-Nov-23,16.66,16.99,16.66,16.99,6697
06-Nov-23,17.41,17.43,17.41,17.43,8712
03-Nov-23,17.40,17.40,17.40,17.40,1740
01-Nov-23,17.02,17.02,16.90,16.90,27134
31-Oct-23,17.43,17.43,17.43,17.43,1743
30-Oct-23,17.19,17.43,17.19,17.43,12153
27-Oct-23,17.19,17.19,17.19,17.19,1719
26-Oct-23,17.19,17.19,17.00,17.00,61297
25-Oct-23,17.00,17.19,16.99,17.00,49414
24-Oct-23,17.11,18.00,17.00,17.45,180914
23-Oct-23,17.00,18.00,17.00,18.00,491445
04-Sep-23,18.99,19.00,18.99,19.00,7599
25-Aug-23,18.92,18.92,18.92,18.92,1892
07-Aug-23,18.93,18.93,18.93,18.93,1893
04-Aug-23,18.99,18.99,18.94,18.94,5688
03-Aug-23,19.55,19.55,19.00,19.00,7665
02-Aug-23,21.01,21.02,19.00,19.00,42564
01-Aug-23,21.00,21.50,21.00,21.50,12850
28-Jul-23,21.47,22.50,20.54,22.50,21502
18-Jul-23,22.25,22.25,22.25,22.25,2225
30-Jun-23,22.25,22.25,22.25,22.25,4450
28-Jun-23,20.55,21.49,20.55,21.48,8407
22-Jun-23,20.61,21.39,20.61,21.39,8400
15-Jun-23,20.50,21.50,20.50,21.49,82234
13-Jun-23,19.62,21.50,19.61,21.50,109475
12-Jun-23,21.50,21.50,21.50,21.50,2150
05-Jun-23,21.50,21.50,21.50,21.50,2150
02-Jun-23,20.80,20.80,20.80,20.80,2080
31-May-23,20.80,20.80,20.80,20.80,2080
30-May-23,20.80,20.80,20.80,20.80,2080
29-May-23,20.80,20.80,20.80,20.80,2080
26-May-23,20.80,20.80,20.80,20.80,2080
25-May-23,20.80,20.80,20.80,20.80,2080
24-May-23,20.45,20.45,20.45,20.45,2045
23-May-23,20.00,20.45,20.00,20.45,30360
19-May-23,20.79,20.79,20.79,20.79,2079
16-May-23,20.35,20.79,20.35,20.79,4114
10-May-23,20.50,20.50,20.50,20.50,16400
08-May-23,20.50,20.50,20.50,20.50,2050
05-May-23,20.50,20.50,20.50,20.50,2050
03-May-23,18.71,19.99,18.71,19.99,5868
02-May-23,20.00,20.29,18.63,20.29,123892
28-Apr-23,20.50,20.50,20.50,20.50,2050
27-Apr-23,80.00,80.00,80.00,80.00,8000
26-Apr-23,80.00,80.00,80.00,80.00,8000
25-Apr-23,80.00,80.00,80.00,80.00,8000
24-Apr-23,80.00,80.00,80.00,80.00,8000
20-Apr-23,80.00,80.00,80.00,80.00,8000
13-Apr-23,80.49,80.49,80.49,80.49,8049
10-Apr-23,80.00,80.00,80.00,80.00,8000
06-Apr-23,81.50,81.50,81.50,81.50,8150
05-Apr-23,81.49,81.49,81.49,81.49,8149
22-Mar-23,81.68,81.68,81.68,81.68,8168
20-Mar-23,81.50,81.50,81.50,81.50,8150
02-Mar-23,81.50,81.50,81.40,81.40,24430
01-Mar-23,81.53,81.53,81.51,81.51,32609
28-Feb-23,81.50,83.99,81.00,83.99,271974
27-Feb-23,82.98,83.50,81.00,83.50,288123
24-Feb-23,82.98,82.98,82.98,82.98,16596
23-Feb-23,82.98,82.98,82.98,82.98,8298
15-Feb-23,81.99,81.99,81.99,81.99,8199
14-Feb-23,81.99,81.99,81.99,81.99,8199
13-Feb-23,81.20,81.20,81.20,81.20,16240
10-Feb-23,83.07,83.07,83.07,83.07,8307
09-Feb-23,78.94,79.99,78.94,79.99,79477
08-Feb-23,80.00,80.00,79.90,79.90,15990
07-Feb-23,81.95,81.95,80.85,80.85,16280
06-Feb-23,81.50,83.50,80.80,80.80,366430
03-Feb-23,80.03,83.99,80.00,83.94,197363
31-Jan-23,83.99,83.99,83.99,83.99,8399
28-Dec-22,80.99,81.99,80.01,81.99,298048
27-Dec-22,80.50,80.98,80.50,80.98,313998

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LUXM4