Cotação atual, histórico e gráfico do papel: LVBI11

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 LVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	1,46%	1,48	103,15	101,98	101,48	103,47	2M	2.953
16/09/2021	-0,23%	-0,23	101,67	101,91	101,19	102,56	1M	3.004
15/09/2021	-0,10%	-0,10	101,90	102,00	101,70	102,81	2M	3.061
14/09/2021	-0,03%	-0,03	102,00	102,44	101,89	102,81	1M	1.580
13/09/2021	-0,30%	-0,31	102,03	102,50	101,55	103,15	1M	2.298
10/09/2021	0,73%	0,74	102,34	101,81	101,38	104,48	2M	3.829
09/09/2021	0,10%	0,10	101,60	101,15	101,01	101,86	2M	3.076
08/09/2021	0,35%	0,35	101,50	101,48	101,03	102,33	1M	2.964
06/09/2021	-0,69%	-0,70	101,15	101,01	101,01	101,50	1M	3.757
03/09/2021	-0,34%	-0,35	101,85	102,20	101,23	102,20	1M	1.050
02/09/2021	0,00%	0,00	102,20	101,32	101,32	102,20	3M	6.711

01/09/2021	0,56%	0,57	102,20	101,00	100,80	102,20	4M	7.725
31/08/2021	1,45%	1,45	101,63	100,34	100,34	101,85	2M	3.841
30/08/2021	-0,19%	-0,19	100,18	100,38	100,01	101,20	4M	3.636
27/08/2021	0,54%	0,54	100,37	100,00	99,95	100,51	2M	3.097
26/08/2021	-0,49%	-0,49	99,83	100,32	99,83	100,48	2M	2.261
25/08/2021	0,02%	0,02	100,32	100,48	100,03	100,60	3M	2.379
24/08/2021	-0,45%	-0,45	100,30	100,99	100,01	101,32	3M	3.468
23/08/2021	-0,42%	-0,42	100,75	101,43	100,51	101,74	2M	3.047
20/08/2021	0,37%	0,37	101,17	101,93	100,80	101,93	1M	1.588
19/08/2021	-0,17%	-0,17	100,80	100,97	100,36	101,96	1M	1.517
18/08/2021	0,36%	0,36	100,97	100,63	100,61	101,93	2M	2.357
17/08/2021	-0,10%	-0,10	100,61	101,29	100,31	102,19	2M	2.531
16/08/2021	-0,68%	-0,69	100,71	101,41	99,23	102,05	4M	6.247
13/08/2021	-0,05%	-0,05	101,40	102,00	100,03	102,96	3M	4.353
12/08/2021	-0,63%	-0,64	101,45	102,20	101,31	103,14	2M	1.661
11/08/2021	-0,87%	-0,90	102,09	103,01	102,09	103,45	2M	3.233
10/08/2021	-0,50%	-0,52	102,99	103,48	102,76	103,48	2M	2.541
09/08/2021	1,39%	1,42	103,51	102,75	102,54	103,75	3M	2.794
06/08/2021	-0,12%	-0,12	102,09	102,22	101,81	102,77	1M	2.505
05/08/2021	0,79%	0,80	102,21	101,81	101,30	102,92	2M	3.953
04/08/2021	-1,27%	-1,30	101,41	103,51	101,15	103,90	2M	3.451
03/08/2021	-1,29%	-1,34	102,71	104,47	102,62	104,81	2M	1.952
02/08/2021	-0,90%	-0,95	104,05	104,23	103,50	105,45	1M	2.813
30/07/2021	0,02%	0,02	105,00	105,00	104,01	106,43	2M	3.241
29/07/2021	0,49%	0,51	104,98	104,94	104,48	105,35	1M	3.318
28/07/2021	0,21%	0,22	104,47	105,25	104,25	105,88	2M	3.278
27/07/2021	-1,02%	-1,07	104,25	105,52	104,01	106,19	3M	2.830
26/07/2021	-0,07%	-0,07	105,32	107,00	105,01	107,48	2M	1.448
23/07/2021	0,22%	0,23	105,39	105,16	105,16	106,34	2M	2.115
22/07/2021	-0,05%	-0,05	105,16	105,21	105,01	107,00	2M	2.296
21/07/2021	0,20%	0,21	105,21	105,08	105,05	105,98	1M	1.725
20/07/2021	-1,41%	-1,50	105,00	106,51	104,80	106,90	3M	4.850
19/07/2021	-0,14%	-0,15	106,50	106,83	106,00	107,61	3M	4.515
16/07/2021	0,14%	0,15	106,65	106,64	106,00	106,83	2M	1.895
15/07/2021	1,23%	1,29	106,50	105,22	105,22	106,85	2M	2.505
14/07/2021	-0,84%	-0,89	105,21	106,49	104,99	107,20	2M	5.725
13/07/2021	0,09%	0,10	106,10	106,04	105,60	108,00	4M	7.210
12/07/2021	2,04%	2,12	106,00	103,88	103,77	106,28	3M	6.194
08/07/2021	1,80%	1,84	103,88	102,32	101,00	104,06	3M	4.909
07/07/2021	-0,86%	-0,88	102,04	103,00	101,50	103,37	3M	3.286
06/07/2021	-0,10%	-0,10	102,92	103,20	102,16	103,93	3M	4.470
05/07/2021	-0,56%	-0,58	103,02	103,87	103,01	104,00	2M	1.382
02/07/2021	-0,31%	-0,32	103,60	104,35	103,21	104,70	3M	4.842
01/07/2021	-1,88%	-1,99	103,92	105,90	103,53	106,39	2M	1.502
30/06/2021	0,39%	0,41	105,91	106,00	105,35	106,94	2M	4.508
29/06/2021	0,91%	0,95	105,50	105,00	104,50	106,97	3M	5.062
28/06/2021	-1,27%	-1,35	104,55	105,85	102,01	105,85	4M	5.785
25/06/2021	-2,84%	-3,10	105,90	109,00	104,20	110,00	4M	5.547
24/06/2021	2,11%	2,25	109,00	106,44	106,44	109,95	3M	5.252
23/06/2021	-2,06%	-2,24	106,75	109,00	106,09	109,39	2M	2.705
22/06/2021	-1,84%	-2,04	108,99	110,85	108,32	111,30	2M	1.833
21/06/2021	-0,27%	-0,30	111,03	111,33	110,78	111,69	3M	1.670
18/06/2021	-0,42%	-0,47	111,33	110,00	110,00	111,86	2M	2.208
17/06/2021	-0,49%	-0,55	111,80	112,52	111,22	112,82	1M	1.266
16/06/2021	0,25%	0,28	112,35	112,54	112,18	112,98	2M	3.855
15/06/2021	-1,95%	-2,23	112,07	114,37	111,50	114,56	3M	4.469
14/06/2021	-0,06%	-0,07	114,30	114,80	113,80	115,16	7M	3.228
11/06/2021	-0,37%	-0,42	114,37	114,81	113,50	115,37	4M	3.207
10/06/2021	2,50%	2,80	114,79	113,00	112,55	115,94	4M	6.369
09/06/2021	1,53%	1,69	111,99	110,75	109,85	113,50	4M	4.001
08/06/2021	4,10%	4,34	110,30	107,65	106,04	110,99	5M	6.774
07/06/2021	0,06%	0,06	105,96	106,00	105,72	106,96	3M	5.790
04/06/2021	0,58%	0,61	105,90	105,30	105,23	105,94	2M	1.620
02/06/2021	1,03%	1,07	105,29	105,50	104,30	106,47	3M	1.570
01/06/2021	-1,17%	-1,23	104,22	104,63	104,13	105,44	3M	5.445
31/05/2021	0,53%	0,56	105,45	105,10	104,50	105,63	3M	1.943
28/05/2021	0,57%	0,59	104,89	104,84	104,84	105,50	3M	3.111
27/05/2021	-0,11%	-0,11	104,30	104,84	104,02	105,16	2M	1.893
26/05/2021	-2,42%	-2,59	104,41	106,99	104,20	106,99	5M	5.444
25/05/2021	-0,42%	-0,45	107,00	107,38	106,63	107,77	2M	3.316
24/05/2021	-0,03%	-0,03	107,45	107,65	106,75	108,06	2M	1.213
21/05/2021	-0,43%	-0,46	107,48	107,86	107,02	109,01	3M	2.413
20/05/2021	0,36%	0,39	107,94	108,00	107,32	109,21	1M	1.467
19/05/2021	-1,33%	-1,45	107,55	109,00	107,31	109,58	2M	2.160
18/05/2021	1,58%	1,70	109,00	107,73	107,73	109,89	2M	2.828
17/05/2021	-1,60%	-1,74	107,30	109,01	106,88	110,05	3M	2.709
14/05/2021	0,96%	1,04	109,04	107,60	107,60	109,45	2M	2.359
13/05/2021	0,41%	0,44	108,00	107,65	107,06	108,22	2M	2.075
12/05/2021	-1,31%	-1,43	107,56	108,21	107,00	108,99	2M	1.577
11/05/2021	0,00%	0,00	108,99	108,90	107,42	109,72	2M	3.723
10/05/2021	-1,55%	-1,72	108,99	111,01	108,51	112,00	3M	5.536
07/05/2021	-0,79%	-0,88	110,71	111,50	110,52	111,50	2M	3.635
06/05/2021	1,15%	1,27	111,59	110,78	110,50	112,00	2M	7.130
05/05/2021	0,47%	0,52	110,32	110,00	110,00	111,31	2M	3.055
04/05/2021	-1,45%	-1,61	109,80	111,01	109,00	111,76	4M	4.861
03/05/2021	-0,38%	-0,43	111,41	111,65	111,21	112,15	2M	2.548
30/04/2021	0,97%	1,07	111,84	110,77	110,50	111,96	2M	1.277
29/04/2021	1,03%	1,13	110,77	110,08	110,00	110,77	2M	2.360
28/04/2021	0,26%	0,28	109,64	109,21	109,00	110,71	2M	2.877
27/04/2021	0,33%	0,36	109,36	109,00	108,62	109,99	2M	1.388
26/04/2021	1,03%	1,11	109,00	107,88	107,50	109,00	2M	2.427
23/04/2021	1,02%	1,09	107,89	106,81	106,81	108,78	4M	4.930
22/04/2021	-0,30%	-0,32	106,80	107,27	106,74	107,95	3M	4.125
20/04/2021	-0,03%	-0,03	107,12	107,98	106,99	108,43	3M	3.964
19/04/2021	-1,88%	-2,05	107,15	109,20	105,24	109,20	4M	5.526
16/04/2021	0,07%	0,08	109,20	108,65	108,50	109,20	3M	3.491
15/04/2021	-0,29%	-0,32	109,12	109,20	108,39	109,20	3M	4.354
14/04/2021	-0,36%	-0,40	109,44	110,00	109,28	110,49	3M	4.655
13/04/2021	-0,11%	-0,12	109,84	110,00	109,80	110,67	2M	5.218
12/04/2021	0,27%	0,30	109,96	110,19	109,03	110,38	4M	5.261
09/04/2021	-0,99%	-1,10	109,66	111,00	109,22	111,00	6M	5.954
08/04/2021	-0,13%	-0,14	110,76	111,31	110,01	111,78	3M	6.151
07/04/2021	0,55%	0,61	110,90	110,85	110,01	110,90	3M	6.708
06/04/2021	0,45%	0,49	110,29	109,91	109,48	110,99	4M	5.332
05/04/2021	-1,27%	-1,41	109,80	111,31	109,56	112,20	4M	5.467
01/04/2021	-2,45%	-2,79	111,21	112,94	109,00	112,94	4M	5.292
31/03/2021	2,01%	2,25	114,00	111,51	110,18	114,00	4M	5.470
30/03/2021	1,79%	1,96	111,75	109,79	109,79	111,75	3M	6.377
29/03/2021	-0,35%	-0,39	109,79	110,46	109,16	111,22	3M	4.455
26/03/2021	-1,19%	-1,33	110,18	112,09	109,02	112,09	3M	5.403
25/03/2021	-1,80%	-2,04	111,51	113,55	110,87	113,55	5M	6.037
24/03/2021	-0,39%	-0,45	113,55	113,98	113,12	113,98	3M	6.294
23/03/2021	0,36%	0,41	114,00	113,59	113,12	114,00	2M	3.408
22/03/2021	-0,36%	-0,41	113,59	114,00	113,12	114,00	2M	1.545
19/03/2021	1,51%	1,70	114,00	112,55	112,30	114,00	3M	5.357
18/03/2021	-0,18%	-0,20	112,30	112,50	110,10	112,55	5M	4.715
17/03/2021	-1,75%	-2,00	112,50	114,96	111,85	114,98	4M	2.192
16/03/2021	-1,30%	-1,51	114,50	116,14	114,01	116,95	3M	1.163
15/03/2021	-0,96%	-1,13	116,01	116,71	115,33	117,11	2M	1.364
12/03/2021	-0,05%	-0,06	117,14	117,18	115,06	117,20	4M	2.272
11/03/2021	0,00%	0,00	117,20	117,22	116,62	118,00	4M	1.299
10/03/2021	-0,17%	-0,20	117,20	117,16	117,16	118,00	3M	3.375
09/03/2021	-	-	117,40	118,00	117,17	118,00	3M	2.682

Date,Open,High,Low,Close,Volume
17-Sep-21,101.98,103.47,101.48,103.15,1934722
16-Sep-21,101.91,102.56,101.19,101.67,1371911
15-Sep-21,102.00,102.81,101.70,101.90,2055275
14-Sep-21,102.44,102.81,101.89,102.00,1376947
13-Sep-21,102.50,103.15,101.55,102.03,1440013
10-Sep-21,101.81,104.48,101.38,102.34,2274191
09-Sep-21,101.15,101.86,101.01,101.60,1896441
08-Sep-21,101.48,102.33,101.03,101.50,1499527
06-Sep-21,101.01,101.50,101.01,101.15,1481648
03-Sep-21,102.20,102.20,101.23,101.85,1228480
02-Sep-21,101.32,102.20,101.32,102.20,2834364
01-Sep-21,101.00,102.20,100.80,102.20,3978075
31-Aug-21,100.34,101.85,100.34,101.63,2131322
30-Aug-21,100.38,101.20,100.01,100.18,3574240
27-Aug-21,100.00,100.51,99.95,100.37,2132036
26-Aug-21,100.32,100.48,99.83,99.83,2346361
25-Aug-21,100.48,100.60,100.03,100.32,2627319
24-Aug-21,100.99,101.32,100.01,100.30,3450710
23-Aug-21,101.43,101.74,100.51,100.75,2453856
20-Aug-21,101.93,101.93,100.80,101.17,1043566
19-Aug-21,100.97,101.96,100.36,100.80,1456934
18-Aug-21,100.63,101.93,100.61,100.97,1739547
17-Aug-21,101.29,102.19,100.31,100.61,2069176
16-Aug-21,101.41,102.05,99.23,100.71,3613600
13-Aug-21,102.00,102.96,100.03,101.40,2930484
12-Aug-21,102.20,103.14,101.31,101.45,1669135
11-Aug-21,103.01,103.45,102.09,102.09,2144218
10-Aug-21,103.48,103.48,102.76,102.99,1806404
09-Aug-21,102.75,103.75,102.54,103.51,2743582
06-Aug-21,102.22,102.77,101.81,102.09,1466264
05-Aug-21,101.81,102.92,101.30,102.21,1882271
04-Aug-21,103.51,103.90,101.15,101.41,2305452
03-Aug-21,104.47,104.81,102.62,102.71,1956685
02-Aug-21,104.23,105.45,103.50,104.05,1406216
30-Jul-21,105.00,106.43,104.01,105.00,2029404
29-Jul-21,104.94,105.35,104.48,104.98,1207192
28-Jul-21,105.25,105.88,104.25,104.47,2456851
27-Jul-21,105.52,106.19,104.01,104.25,2523980
26-Jul-21,107.00,107.48,105.01,105.32,1805014
23-Jul-21,105.16,106.34,105.16,105.39,1723624
22-Jul-21,105.21,107.00,105.01,105.16,2029255
21-Jul-21,105.08,105.98,105.05,105.21,1293648
20-Jul-21,106.51,106.90,104.80,105.00,3259526
19-Jul-21,106.83,107.61,106.00,106.50,3312517
16-Jul-21,106.64,106.83,106.00,106.65,1560223
15-Jul-21,105.22,106.85,105.22,106.50,1901766
14-Jul-21,106.49,107.20,104.99,105.21,2324232
13-Jul-21,106.04,108.00,105.60,106.10,3804772
12-Jul-21,103.88,106.28,103.77,106.00,3147289
08-Jul-21,102.32,104.06,101.00,103.88,2869742
07-Jul-21,103.00,103.37,101.50,102.04,2936361
06-Jul-21,103.20,103.93,102.16,102.92,2823602
05-Jul-21,103.87,104.00,103.01,103.02,2247715
02-Jul-21,104.35,104.70,103.21,103.60,2593616
01-Jul-21,105.90,106.39,103.53,103.92,1719811
30-Jun-21,106.00,106.94,105.35,105.91,2145923
29-Jun-21,105.00,106.97,104.50,105.50,2686496
28-Jun-21,105.85,105.85,102.01,104.55,3691305
25-Jun-21,109.00,110.00,104.20,105.90,3857027
24-Jun-21,106.44,109.95,106.44,109.00,3362943
23-Jun-21,109.00,109.39,106.09,106.75,1993747
22-Jun-21,110.85,111.30,108.32,108.99,2359318
21-Jun-21,111.33,111.69,110.78,111.03,2539835
18-Jun-21,110.00,111.86,110.00,111.33,1872618
17-Jun-21,112.52,112.82,111.22,111.80,1134914
16-Jun-21,112.54,112.98,112.18,112.35,1767977
15-Jun-21,114.37,114.56,111.50,112.07,2965896
14-Jun-21,114.80,115.16,113.80,114.30,6712728
11-Jun-21,114.81,115.37,113.50,114.37,4412584
10-Jun-21,113.00,115.94,112.55,114.79,4086122
09-Jun-21,110.75,113.50,109.85,111.99,4361987
08-Jun-21,107.65,110.99,106.04,110.30,5371756
07-Jun-21,106.00,106.96,105.72,105.96,2814651
04-Jun-21,105.30,105.94,105.23,105.90,1627587
02-Jun-21,105.50,106.47,104.30,105.29,2599698
01-Jun-21,104.63,105.44,104.13,104.22,3085867
31-May-21,105.10,105.63,104.50,105.45,2762842
28-May-21,104.84,105.50,104.84,104.89,2970657
27-May-21,104.84,105.16,104.02,104.30,2271137
26-May-21,106.99,106.99,104.20,104.41,4932307
25-May-21,107.38,107.77,106.63,107.00,2450839
24-May-21,107.65,108.06,106.75,107.45,1888655
21-May-21,107.86,109.01,107.02,107.48,3279097
20-May-21,108.00,109.21,107.32,107.94,1289851
19-May-21,109.00,109.58,107.31,107.55,1668707
18-May-21,107.73,109.89,107.73,109.00,2205372
17-May-21,109.01,110.05,106.88,107.30,2784063
14-May-21,107.60,109.45,107.60,109.04,1636664
13-May-21,107.65,108.22,107.06,108.00,1907602
12-May-21,108.21,108.99,107.00,107.56,1744003
11-May-21,108.90,109.72,107.42,108.99,2155622
10-May-21,111.01,112.00,108.51,108.99,3416722
07-May-21,111.50,111.50,110.52,110.71,2201344
06-May-21,110.78,112.00,110.50,111.59,2370397
05-May-21,110.00,111.31,110.00,110.32,1840068
04-May-21,111.01,111.76,109.00,109.80,3751566
03-May-21,111.65,112.15,111.21,111.41,1851851
30-Apr-21,110.77,111.96,110.50,111.84,2345702
29-Apr-21,110.08,110.77,110.00,110.77,1902537
28-Apr-21,109.21,110.71,109.00,109.64,2420051
27-Apr-21,109.00,109.99,108.62,109.36,2314843
26-Apr-21,107.88,109.00,107.50,109.00,1664140
23-Apr-21,106.81,108.78,106.81,107.89,3826669
22-Apr-21,107.27,107.95,106.74,106.80,3175688
20-Apr-21,107.98,108.43,106.99,107.12,2903680
19-Apr-21,109.20,109.20,105.24,107.15,3568334
16-Apr-21,108.65,109.20,108.50,109.20,2657834
15-Apr-21,109.20,109.20,108.39,109.12,3456897
14-Apr-21,110.00,110.49,109.28,109.44,3112926
13-Apr-21,110.00,110.67,109.80,109.84,2471401
12-Apr-21,110.19,110.38,109.03,109.96,3890307
09-Apr-21,111.00,111.00,109.22,109.66,5565211
08-Apr-21,111.31,111.78,110.01,110.76,3060567
07-Apr-21,110.85,110.90,110.01,110.90,3263274
06-Apr-21,109.91,110.99,109.48,110.29,3595834
05-Apr-21,111.31,112.20,109.56,109.80,4331767
01-Apr-21,112.94,112.94,109.00,111.21,3783806
31-Mar-21,111.51,114.00,110.18,114.00,3559048
30-Mar-21,109.79,111.75,109.79,111.75,3020572
29-Mar-21,110.46,111.22,109.16,109.79,2762209
26-Mar-21,112.09,112.09,109.02,110.18,3151865
25-Mar-21,113.55,113.55,110.87,111.51,4599957
24-Mar-21,113.98,113.98,113.12,113.55,3042628
23-Mar-21,113.59,114.00,113.12,114.00,2062731
22-Mar-21,114.00,114.00,113.12,113.59,2044879
19-Mar-21,112.55,114.00,112.30,114.00,2899384
18-Mar-21,112.50,112.55,110.10,112.30,4808180
17-Mar-21,114.96,114.98,111.85,112.50,3971835
16-Mar-21,116.14,116.95,114.01,114.50,2538533
15-Mar-21,116.71,117.11,115.33,116.01,2052835
12-Mar-21,117.18,117.20,115.06,117.14,3941612
11-Mar-21,117.22,118.00,116.62,117.20,3847030
10-Mar-21,117.16,118.00,117.16,117.20,2580812
09-Mar-21,118.00,118.00,117.17,117.40,2699387

*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: LVBI11

cotações, gráficos e mais...