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
25/01/2022	0,10%	0,10	102,80	102,47	101,78	102,80	2M	2.869
24/01/2022	1,31%	1,33	102,70	102,10	101,87	103,09	2M	3.497
21/01/2022	-0,71%	-0,73	101,37	102,45	101,13	103,95	3M	4.181
20/01/2022	-0,84%	-0,87	102,10	102,97	101,00	103,95	3M	2.943
19/01/2022	-0,61%	-0,63	102,97	103,75	102,61	103,90	2M	1.951
18/01/2022	1,07%	1,10	103,60	102,90	102,01	103,60	2M	3.669
17/01/2022	0,63%	0,64	102,50	101,86	101,70	103,45	1M	3.093
14/01/2022	1,03%	1,04	101,86	101,18	100,82	102,34	3M	5.540
13/01/2022	-0,81%	-0,82	100,82	101,66	100,68	102,82	2M	1.284
12/01/2022	0,61%	0,62	101,64	102,84	101,19	102,84	2M	2.841
11/01/2022	-2,68%	-2,78	101,02	103,38	100,50	103,52	3M	4.271

10/01/2022	1,76%	1,80	103,80	101,92	100,43	104,50	3M	6.253
07/01/2022	1,54%	1,55	102,00	100,86	99,81	102,50	2M	2.906
06/01/2022	-1,32%	-1,34	100,45	101,75	100,07	102,00	2M	2.497
05/01/2022	-1,65%	-1,71	101,79	103,92	101,50	103,92	3M	6.292
04/01/2022	-2,14%	-2,26	103,50	104,49	102,71	105,21	3M	4.171
03/01/2022	2,59%	2,67	105,76	102,37	101,00	105,76	3M	4.316
30/12/2021	0,95%	0,97	103,09	102,80	101,74	103,11	1M	2.465
29/12/2021	-0,37%	-0,38	102,12	102,50	101,42	103,00	2M	2.843
28/12/2021	2,53%	2,53	102,50	99,96	99,96	102,50	3M	4.047
27/12/2021	0,00%	0,00	99,97	99,97	99,50	99,97	1M	2.086
23/12/2021	0,07%	0,07	99,97	99,91	99,04	99,97	2M	2.437
22/12/2021	0,05%	0,05	99,90	99,85	98,76	99,97	2M	2.851
21/12/2021	1,65%	1,62	99,85	98,15	97,50	99,93	2M	2.989
20/12/2021	0,23%	0,23	98,23	98,01	96,02	98,24	2M	5.638
17/12/2021	1,44%	1,39	98,00	97,15	97,15	99,80	2M	3.542
16/12/2021	-3,27%	-3,27	96,61	99,00	96,61	99,80	4M	7.703
15/12/2021	1,99%	1,95	99,88	98,02	97,90	100,25	2M	4.744
14/12/2021	0,83%	0,81	97,93	97,51	97,00	100,35	2M	5.405
13/12/2021	-0,75%	-0,73	97,12	97,50	96,50	97,75	2M	4.286
10/12/2021	2,57%	2,45	97,85	95,40	94,73	97,85	3M	6.293
09/12/2021	-2,65%	-2,60	95,40	97,98	94,90	98,48	5M	8.897
08/12/2021	3,16%	3,00	98,00	95,01	95,01	98,14	4M	7.287
07/12/2021	2,08%	1,94	95,00	93,44	93,44	95,81	3M	4.861
06/12/2021	1,12%	1,03	93,06	92,03	91,66	96,97	4M	6.170
03/12/2021	1,15%	1,05	92,03	90,97	90,02	92,40	2M	3.310
02/12/2021	1,18%	1,06	90,98	89,93	88,52	91,98	3M	5.761
01/12/2021	3,44%	2,99	89,92	86,25	86,25	91,21	3M	6.916
30/11/2021	1,06%	0,91	86,93	86,36	85,87	87,53	3M	11.364
29/11/2021	0,70%	0,60	86,02	85,46	85,46	87,69	3M	4.021
26/11/2021	0,01%	0,01	85,42	85,41	85,02	86,22	2M	5.075
25/11/2021	-0,50%	-0,43	85,41	85,84	85,05	86,14	2M	3.252
24/11/2021	-2,07%	-1,81	85,84	87,65	85,06	88,32	3M	7.983
23/11/2021	-0,96%	-0,85	87,65	88,50	87,02	88,53	3M	4.931
22/11/2021	0,68%	0,60	88,50	88,49	87,90	89,64	3M	3.347
19/11/2021	-1,39%	-1,24	87,90	89,50	87,60	90,54	4M	4.902
18/11/2021	-1,40%	-1,27	89,14	90,49	89,01	91,02	2M	3.808
17/11/2021	-0,76%	-0,69	90,41	91,31	90,06	93,00	3M	3.447
16/11/2021	-1,30%	-1,20	91,10	92,68	90,62	92,99	2M	3.703
12/11/2021	-2,40%	-2,27	92,30	94,31	92,10	94,56	3M	3.876
11/11/2021	0,00%	0,00	94,57	94,62	94,08	95,30	2M	4.053
10/11/2021	-1,07%	-1,02	94,57	95,50	94,50	95,55	2M	3.230
09/11/2021	-0,95%	-0,92	95,59	96,56	94,80	96,71	2M	3.373
08/11/2021	-1,02%	-0,99	96,51	97,00	96,51	97,49	2M	4.564
05/11/2021	-0,80%	-0,79	97,50	98,69	97,19	98,70	1M	1.433
04/11/2021	1,33%	1,29	98,29	97,25	96,56	99,99	3M	6.384
03/11/2021	-0,52%	-0,51	97,00	97,52	96,30	98,98	3M	6.279
01/11/2021	-0,50%	-0,49	97,51	98,43	95,97	99,16	3M	10.370
29/10/2021	1,14%	1,10	98,00	96,90	96,60	98,50	8M	33.970
28/10/2021	-1,12%	-1,10	96,90	97,26	96,72	98,00	2M	2.595
27/10/2021	0,13%	0,13	98,00	97,50	97,00	98,00	1M	2.090
26/10/2021	-0,29%	-0,28	97,87	98,58	97,24	98,99	2M	4.004
25/10/2021	-1,36%	-1,35	98,15	99,90	98,05	100,23	2M	3.501
22/10/2021	-0,52%	-0,52	99,50	100,36	98,42	100,36	4M	3.834
21/10/2021	-0,88%	-0,89	100,02	100,91	99,83	101,00	1M	1.923
20/10/2021	-0,06%	-0,06	100,91	100,68	100,39	101,03	2M	2.433
19/10/2021	-0,36%	-0,36	100,97	101,00	100,56	101,36	2M	2.640
18/10/2021	0,33%	0,33	101,33	101,34	100,30	101,44	2M	1.829
15/10/2021	0,21%	0,21	101,00	100,83	100,83	101,39	1M	1.973
14/10/2021	-0,41%	-0,42	100,79	100,95	100,22	101,20	1M	1.234
13/10/2021	0,22%	0,22	101,21	101,15	100,55	101,35	886K	969
11/10/2021	0,00%	0,00	100,99	101,00	100,50	101,37	820K	1.354
08/10/2021	0,56%	0,56	100,99	100,80	99,80	101,00	2M	2.373
07/10/2021	0,43%	0,43	100,43	100,00	100,00	102,19	2M	2.524
06/10/2021	-0,74%	-0,75	100,00	100,74	99,54	101,57	3M	5.403
05/10/2021	1,58%	1,57	100,75	99,21	99,05	100,95	2M	2.451
04/10/2021	-1,14%	-1,14	99,18	100,39	99,02	100,45	2M	2.598
01/10/2021	-1,14%	-1,16	100,32	101,24	99,45	101,24	1M	2.156
30/09/2021	-0,04%	-0,04	101,48	101,75	101,05	101,98	2M	2.344
29/09/2021	-0,11%	-0,11	101,52	102,04	101,00	102,04	2M	3.008
28/09/2021	-0,48%	-0,49	101,63	102,15	101,51	102,50	2M	2.389
27/09/2021	0,21%	0,21	102,12	102,31	102,00	102,66	2M	2.899
24/09/2021	-0,08%	-0,08	101,91	102,40	101,90	102,78	1M	1.640
23/09/2021	-0,17%	-0,17	101,99	102,56	101,91	103,46	2M	1.729
22/09/2021	0,06%	0,06	102,16	102,04	102,04	104,00	4M	5.303
21/09/2021	0,10%	0,10	102,10	102,00	102,00	102,81	1M	2.098
20/09/2021	-1,11%	-1,15	102,00	102,65	101,55	103,29	986K	2.267
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	-	-	105,21	106,49	104,99	107,20	2M	5.725

Date,Open,High,Low,Close,Volume
25-Jan-22,102.47,102.80,101.78,102.80,1758748
24-Jan-22,102.10,103.09,101.87,102.70,1874834
21-Jan-22,102.45,103.95,101.13,101.37,2687085
20-Jan-22,102.97,103.95,101.00,102.10,2554399
19-Jan-22,103.75,103.90,102.61,102.97,2130542
18-Jan-22,102.90,103.60,102.01,103.60,1883213
17-Jan-22,101.86,103.45,101.70,102.50,1372992
14-Jan-22,101.18,102.34,100.82,101.86,3381343
13-Jan-22,101.66,102.82,100.68,100.82,1635444
12-Jan-22,102.84,102.84,101.19,101.64,1823341
11-Jan-22,103.38,103.52,100.50,101.02,3152893
10-Jan-22,101.92,104.50,100.43,103.80,3094266
07-Jan-22,100.86,102.50,99.81,102.00,2091989
06-Jan-22,101.75,102.00,100.07,100.45,1901646
05-Jan-22,103.92,103.92,101.50,101.79,2666510
04-Jan-22,104.49,105.21,102.71,103.50,3013600
03-Jan-22,102.37,105.76,101.00,105.76,3048198
30-Dec-21,102.80,103.11,101.74,103.09,1249895
29-Dec-21,102.50,103.00,101.42,102.12,1934158
28-Dec-21,99.96,102.50,99.96,102.50,2719302
27-Dec-21,99.97,99.97,99.50,99.97,1284061
23-Dec-21,99.91,99.97,99.04,99.97,1608781
22-Dec-21,99.85,99.97,98.76,99.90,1675593
21-Dec-21,98.15,99.93,97.50,99.85,1923142
20-Dec-21,98.01,98.24,96.02,98.23,2364371
17-Dec-21,97.15,99.80,97.15,98.00,1854019
16-Dec-21,99.00,99.80,96.61,96.61,3933396
15-Dec-21,98.02,100.25,97.90,99.88,1857071
14-Dec-21,97.51,100.35,97.00,97.93,2174724
13-Dec-21,97.50,97.75,96.50,97.12,2397696
10-Dec-21,95.40,97.85,94.73,97.85,3165098
09-Dec-21,97.98,98.48,94.90,95.40,4596720
08-Dec-21,95.01,98.14,95.01,98.00,3533825
07-Dec-21,93.44,95.81,93.44,95.00,2863798
06-Dec-21,92.03,96.97,91.66,93.06,3971746
03-Dec-21,90.97,92.40,90.02,92.03,2241110
02-Dec-21,89.93,91.98,88.52,90.98,3174315
01-Dec-21,86.25,91.21,86.25,89.92,3061392
30-Nov-21,86.36,87.53,85.87,86.93,3000428
29-Nov-21,85.46,87.69,85.46,86.02,2795139
26-Nov-21,85.41,86.22,85.02,85.42,2011700
25-Nov-21,85.84,86.14,85.05,85.41,1893006
24-Nov-21,87.65,88.32,85.06,85.84,3019401
23-Nov-21,88.50,88.53,87.02,87.65,2574326
22-Nov-21,88.49,89.64,87.90,88.50,3088463
19-Nov-21,89.50,90.54,87.60,87.90,3944231
18-Nov-21,90.49,91.02,89.01,89.14,2163664
17-Nov-21,91.31,93.00,90.06,90.41,2700374
16-Nov-21,92.68,92.99,90.62,91.10,2476594
12-Nov-21,94.31,94.56,92.10,92.30,3145968
11-Nov-21,94.62,95.30,94.08,94.57,1595085
10-Nov-21,95.50,95.55,94.50,94.57,2133419
09-Nov-21,96.56,96.71,94.80,95.59,2096543
08-Nov-21,97.00,97.49,96.51,96.51,1850571
05-Nov-21,98.69,98.70,97.19,97.50,1392141
04-Nov-21,97.25,99.99,96.56,98.29,3151667
03-Nov-21,97.52,98.98,96.30,97.00,3369135
01-Nov-21,98.43,99.16,95.97,97.51,3360852
29-Oct-21,96.90,98.50,96.60,98.00,7588031
28-Oct-21,97.26,98.00,96.72,96.90,1977151
27-Oct-21,97.50,98.00,97.00,98.00,1163720
26-Oct-21,98.58,98.99,97.24,97.87,1911379
25-Oct-21,99.90,100.23,98.05,98.15,1933768
22-Oct-21,100.36,100.36,98.42,99.50,3628760
21-Oct-21,100.91,101.00,99.83,100.02,1486175
20-Oct-21,100.68,101.03,100.39,100.91,1537410
19-Oct-21,101.00,101.36,100.56,100.97,1605173
18-Oct-21,101.34,101.44,100.30,101.33,1651321
15-Oct-21,100.83,101.39,100.83,101.00,1234436
14-Oct-21,100.95,101.20,100.22,100.79,1140028
13-Oct-21,101.15,101.35,100.55,101.21,886085
11-Oct-21,101.00,101.37,100.50,100.99,819879
08-Oct-21,100.80,101.00,99.80,100.99,1747363
07-Oct-21,100.00,102.19,100.00,100.43,2084263
06-Oct-21,100.74,101.57,99.54,100.00,2508845
05-Oct-21,99.21,100.95,99.05,100.75,1693734
04-Oct-21,100.39,100.45,99.02,99.18,2446633
01-Oct-21,101.24,101.24,99.45,100.32,1248794
30-Sep-21,101.75,101.98,101.05,101.48,1923759
29-Sep-21,102.04,102.04,101.00,101.52,2483976
28-Sep-21,102.15,102.50,101.51,101.63,1926748
27-Sep-21,102.31,102.66,102.00,102.12,1940348
24-Sep-21,102.40,102.78,101.90,101.91,1006497
23-Sep-21,102.56,103.46,101.91,101.99,1723467
22-Sep-21,102.04,104.00,102.04,102.16,3789218
21-Sep-21,102.00,102.81,102.00,102.10,1266986
20-Sep-21,102.65,103.29,101.55,102.00,985571
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

*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...