Cotação atual, histórico e gráfico do papel: LVBI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/10/2019 | -0,23% | -0,25 | 109,55 | 109,90 | 109,50 | 109,90 | 576K | 407 |
| 11/10/2019 | -0,18% | -0,20 | 109,80 | 110,00 | 109,70 | 110,00 | 897K | 587 |
| 10/10/2019 | 0,35% | 0,38 | 110,00 | 110,20 | 109,60 | 110,30 | 793K | 244 |
| 09/10/2019 | -0,29% | -0,32 | 109,62 | 110,00 | 109,62 | 110,00 | 1M | 436 |
| 08/10/2019 | -0,41% | -0,45 | 109,94 | 110,39 | 109,81 | 110,92 | 1M | 434 |
| 07/10/2019 | -0,42% | -0,47 | 110,39 | 110,87 | 109,60 | 111,00 | 1M | 491 |
| 04/10/2019 | -0,13% | -0,14 | 110,86 | 111,45 | 109,99 | 111,50 | 2M | 793 |
| 03/10/2019 | -0,45% | -0,50 | 111,00 | 111,00 | 110,70 | 111,50 | 1M | 519 |
| 02/10/2019 | 0,41% | 0,45 | 111,50 | 111,44 | 111,00 | 112,00 | 2M | 597 |
| 01/10/2019 | -0,89% | -1,00 | 111,05 | 110,90 | 110,89 | 112,60 | 3M | 752 |
| 30/09/2019 | 0,76% | 0,85 | 112,05 | 111,99 | 111,50 | 112,05 | 2M | 3.944 |
| 27/09/2019 | 0,09% | 0,10 | 111,20 | 111,15 | 110,90 | 112,00 | 3M | 12.403 |
| 26/09/2019 | -0,85% | -0,95 | 111,10 | 112,05 | 110,99 | 112,05 | 3M | 10.518 |
| 25/09/2019 | -0,40% | -0,45 | 112,05 | 112,50 | 112,00 | 112,70 | 1M | 555 |
| 24/09/2019 | 0,45% | 0,50 | 112,50 | 112,00 | 111,95 | 112,78 | 1M | 451 |
| 23/09/2019 | -0,67% | -0,75 | 112,00 | 112,75 | 112,00 | 112,78 | 2M | 496 |
| 20/09/2019 | -0,13% | -0,15 | 112,75 | 112,90 | 112,50 | 113,00 | 1M | 533 |
| 19/09/2019 | -0,08% | -0,09 | 112,90 | 112,99 | 112,60 | 113,00 | 2M | 733 |
| 18/09/2019 | 0,25% | 0,28 | 112,99 | 112,90 | 112,60 | 113,00 | 3M | 603 |
| 17/09/2019 | -0,14% | -0,16 | 112,71 | 112,87 | 112,59 | 113,00 | 1M | 722 |
| 16/09/2019 | -0,25% | -0,28 | 112,87 | 113,36 | 112,80 | 113,39 | 2M | 532 |
| 13/09/2019 | -0,19% | -0,21 | 113,15 | 113,37 | 112,91 | 113,88 | 3M | 622 |
| 12/09/2019 | -0,91% | -1,04 | 113,36 | 113,88 | 113,21 | 114,00 | 1M | 496 |
| 11/09/2019 | 0,88% | 1,00 | 114,40 | 113,08 | 113,00 | 114,50 | 3M | 748 |
| 10/09/2019 | -0,09% | -0,10 | 113,40 | 113,51 | 113,00 | 114,50 | 4M | 1.309 |
| 09/09/2019 | -5,02% | -6,00 | 113,50 | 114,00 | 112,50 | 114,00 | 8M | 2.309 |
| 06/09/2019 | 0,08% | 0,10 | 119,50 | 119,30 | 118,90 | 119,50 | 606K | 267 |
| 05/09/2019 | 0,03% | 0,04 | 119,40 | 119,36 | 119,26 | 119,40 | 479K | 255 |
| 04/09/2019 | -0,53% | -0,64 | 119,36 | 120,00 | 118,61 | 120,00 | 978K | 337 |
| 03/09/2019 | 0,00% | 0,00 | 120,00 | 120,00 | 119,88 | 120,00 | 899K | 703 |
| 02/09/2019 | 0,84% | 1,00 | 120,00 | 118,00 | 117,80 | 121,41 | 593K | 334 |
| 30/08/2019 | 0,99% | 1,17 | 119,00 | 117,85 | 117,50 | 120,70 | 2M | 7.269 |
| 29/08/2019 | -0,14% | -0,17 | 117,83 | 118,00 | 117,60 | 118,00 | 469K | 99 |
| 28/08/2019 | 0,85% | 1,00 | 118,00 | 116,53 | 116,53 | 118,45 | 333K | 98 |
| 27/08/2019 | 1,74% | 2,00 | 117,00 | 115,00 | 114,27 | 121,98 | 1M | 328 |
| 26/08/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 115,00 | 120,50 | 1M | 256 |
| 23/08/2019 | -0,84% | -0,98 | 115,00 | 116,50 | 114,45 | 116,50 | 183K | 87 |
| 22/08/2019 | 1,38% | 1,58 | 115,98 | 114,42 | 113,80 | 115,98 | 688K | 107 |
| 21/08/2019 | 3,49% | 3,86 | 114,40 | 110,71 | 110,15 | 114,46 | 5M | 363 |
| 20/08/2019 | -18,12% | -24,46 | 110,54 | 114,01 | 110,54 | 119,00 | 2M | 5.448 |
| 19/08/2019 | 18,44% | 21,02 | 135,00 | 114,99 | 113,98 | 135,00 | 297K | 119 |
| 16/08/2019 | -0,02% | -0,02 | 113,98 | 114,31 | 109,00 | 115,76 | 1M | 285 |
| 15/08/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,90 | 114,79 | 378K | 126 |
| 14/08/2019 | 0,04% | 0,05 | 114,00 | 113,99 | 113,00 | 114,60 | 600K | 275 |
| 13/08/2019 | 2,05% | 2,29 | 113,95 | 111,79 | 111,79 | 114,00 | 653K | 104 |
| 12/08/2019 | 1,51% | 1,66 | 111,66 | 110,00 | 109,99 | 112,00 | 696K | 159 |
| 09/08/2019 | -3,00% | -3,40 | 110,00 | 113,39 | 109,85 | 113,39 | 971K | 344 |
| 08/08/2019 | 1,24% | 1,39 | 113,40 | 113,00 | 112,20 | 114,00 | 255K | 81 |
| 07/08/2019 | -1,53% | -1,74 | 112,01 | 114,98 | 112,00 | 115,84 | 315K | 138 |
| 06/08/2019 | -1,69% | -1,95 | 113,75 | 116,90 | 113,75 | 116,90 | 274K | 82 |
| 05/08/2019 | -1,53% | -1,80 | 115,70 | 116,00 | 112,00 | 117,00 | 193K | 93 |
| 02/08/2019 | 2,17% | 2,50 | 117,50 | 115,95 | 115,00 | 117,50 | 94K | 34 |
| 01/08/2019 | -2,46% | -2,90 | 115,00 | 117,50 | 113,52 | 117,50 | 187K | 75 |
| 31/07/2019 | 0,00% | 0,00 | 117,90 | 117,90 | 117,53 | 117,90 | 229K | 51 |
| 30/07/2019 | 0,08% | 0,10 | 117,90 | 117,90 | 117,00 | 117,90 | 168K | 51 |
| 29/07/2019 | -0,08% | -0,10 | 117,80 | 117,90 | 117,80 | 117,90 | 341K | 87 |
| 26/07/2019 | -0,08% | -0,09 | 117,90 | 118,00 | 117,35 | 118,00 | 46K | 20 |
| 25/07/2019 | 0,85% | 0,99 | 117,99 | 117,50 | 117,00 | 118,95 | 27K | 24 |
| 24/07/2019 | -1,67% | -1,99 | 117,00 | 119,01 | 117,00 | 121,00 | 155K | 60 |
| 23/07/2019 | 4,39% | 5,00 | 118,99 | 113,97 | 113,85 | 119,97 | 226K | 55 |
| 22/07/2019 | 3,63% | 3,99 | 113,99 | 110,00 | 109,92 | 113,99 | 2M | 412 |
| 19/07/2019 | 0,18% | 0,20 | 110,00 | 109,80 | 109,70 | 110,00 | 37K | 24 |
| 18/07/2019 | -0,05% | -0,06 | 109,80 | 110,00 | 109,80 | 110,00 | 64K | 57 |
| 17/07/2019 | 0,01% | 0,01 | 109,86 | 109,90 | 109,86 | 110,00 | 79K | 57 |
| 16/07/2019 | -0,14% | -0,15 | 109,85 | 109,99 | 109,85 | 110,00 | 247K | 62 |
| 15/07/2019 | 0,00% | 0,00 | 110,00 | 109,99 | 109,90 | 110,00 | 38K | 36 |
| 12/07/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,90 | 110,00 | 125K | 44 |
| 11/07/2019 | -0,81% | -0,90 | 110,00 | 111,49 | 109,00 | 111,50 | 184K | 71 |
| 10/07/2019 | -0,36% | -0,40 | 110,90 | 111,00 | 110,50 | 111,00 | 126K | 36 |
| 08/07/2019 | 1,37% | 1,50 | 111,30 | 111,49 | 109,90 | 111,50 | 19K | 16 |
| 05/07/2019 | -0,18% | -0,20 | 109,80 | 110,01 | 109,71 | 111,32 | 56K | 62 |
| 04/07/2019 | -1,61% | -1,80 | 110,00 | 112,98 | 110,00 | 114,00 | 339K | 73 |
| 03/07/2019 | -0,16% | -0,18 | 111,80 | 111,98 | 111,20 | 112,98 | 16K | 16 |
| 02/07/2019 | -0,74% | -0,83 | 111,98 | 112,65 | 110,95 | 112,65 | 20K | 10 |
| 01/07/2019 | 1,63% | 1,81 | 112,81 | 110,99 | 110,90 | 112,96 | 8K | 11 |
| 28/06/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 110,99 | 111,00 | 61K | 33 |
| 27/06/2019 | 0,00% | 0,00 | 111,00 | 110,99 | 110,60 | 111,00 | 127K | 25 |
| 26/06/2019 | 0,00% | 0,00 | 111,00 | 110,99 | 110,99 | 111,00 | 68K | 24 |
| 25/06/2019 | 0,00% | 0,00 | 111,00 | 110,99 | 110,99 | 111,00 | 115K | 28 |
| 24/06/2019 | 0,18% | 0,20 | 111,00 | 111,00 | 110,82 | 111,00 | 152K | 43 |
| 21/06/2019 | -0,18% | -0,20 | 110,80 | 111,00 | 110,80 | 111,00 | 11K | 15 |
| 19/06/2019 | 0,86% | 0,95 | 111,00 | 110,99 | 110,99 | 111,00 | 92K | 18 |
| 18/06/2019 | 0,04% | 0,04 | 110,05 | 111,00 | 110,01 | 111,00 | 321K | 29 |
| 17/06/2019 | -0,89% | -0,99 | 110,01 | 111,00 | 110,01 | 111,00 | 8K | 7 |
| 14/06/2019 | 0,91% | 1,00 | 111,00 | 110,99 | 110,99 | 111,00 | 13K | 6 |
| 13/06/2019 | -0,90% | -1,00 | 110,00 | 110,99 | 110,00 | 110,99 | 50K | 8 |
| 12/06/2019 | 0,45% | 0,50 | 111,00 | 110,99 | 110,99 | 111,00 | 9K | 5 |
| 11/06/2019 | -0,10% | -0,11 | 110,50 | 110,62 | 110,50 | 110,99 | 12K | 6 |
| 10/06/2019 | -0,35% | -0,39 | 110,61 | 110,50 | 110,01 | 111,00 | 29K | 15 |
| 07/06/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 110,99 | 111,00 | 41K | 20 |
| 06/06/2019 | 0,01% | 0,01 | 111,00 | 111,00 | 110,99 | 111,00 | 39K | 13 |
| 05/06/2019 | 1,64% | 1,79 | 110,99 | 111,00 | 110,99 | 111,00 | 17K | 4 |
| 04/06/2019 | 0,18% | 0,20 | 109,20 | 109,20 | 109,20 | 109,20 | 11K | 1 |
| 03/06/2019 | -1,80% | -2,00 | 109,00 | 114,00 | 109,00 | 114,00 | 25K | 10 |
| 31/05/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 111,00 | 111,00 | 15K | 7 |
| 30/05/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 111,00 | 111,00 | 8K | 6 |
| 29/05/2019 | -0,09% | -0,10 | 111,00 | 111,01 | 110,99 | 111,01 | 106K | 22 |
| 28/05/2019 | -0,80% | -0,90 | 111,10 | 112,00 | 111,00 | 112,00 | 26K | 9 |
| 27/05/2019 | 0,00% | 0,00 | 112,00 | 111,99 | 111,51 | 112,00 | 59K | 8 |
| 24/05/2019 | 0,00% | 0,00 | 112,00 | 111,99 | 111,99 | 112,00 | 4K | 5 |
| 23/05/2019 | 0,00% | 0,00 | 112,00 | 111,99 | 111,99 | 112,00 | 11K | 8 |
Date,Open,High,Low,Close,Volume
14-Oct-19,109.90,109.90,109.50,109.55,576014
11-Oct-19,110.00,110.00,109.70,109.80,896935
10-Oct-19,110.20,110.30,109.60,110.00,793251
09-Oct-19,110.00,110.00,109.62,109.62,1232132
08-Oct-19,110.39,110.92,109.81,109.94,1268403
07-Oct-19,110.87,111.00,109.60,110.39,1266019
04-Oct-19,111.45,111.50,109.99,110.86,1897286
03-Oct-19,111.00,111.50,110.70,111.00,1276399
02-Oct-19,111.44,112.00,111.00,111.50,1673476
01-Oct-19,110.90,112.60,110.89,111.05,2535790
30-Sep-19,111.99,112.05,111.50,112.05,1944223
27-Sep-19,111.15,112.00,110.90,111.20,2524183
26-Sep-19,112.05,112.05,110.99,111.10,2845926
25-Sep-19,112.50,112.70,112.00,112.05,1194382
24-Sep-19,112.00,112.78,111.95,112.50,1151408
23-Sep-19,112.75,112.78,112.00,112.00,1724110
20-Sep-19,112.90,113.00,112.50,112.75,1003720
19-Sep-19,112.99,113.00,112.60,112.90,1666041
18-Sep-19,112.90,113.00,112.60,112.99,3394169
17-Sep-19,112.87,113.00,112.59,112.71,1477536
16-Sep-19,113.36,113.39,112.80,112.87,1711477
13-Sep-19,113.37,113.88,112.91,113.15,2550374
12-Sep-19,113.88,114.00,113.21,113.36,1103003
11-Sep-19,113.08,114.50,113.00,114.40,2941667
10-Sep-19,113.51,114.50,113.00,113.40,3752235
09-Sep-19,114.00,114.00,112.50,113.50,8132291
06-Sep-19,119.30,119.50,118.90,119.50,605889
05-Sep-19,119.36,119.40,119.26,119.40,479003
04-Sep-19,120.00,120.00,118.61,119.36,977728
03-Sep-19,120.00,120.00,119.88,120.00,899116
02-Sep-19,118.00,121.41,117.80,120.00,593491
30-Aug-19,117.85,120.70,117.50,119.00,2010559
29-Aug-19,118.00,118.00,117.60,117.83,469284
28-Aug-19,116.53,118.45,116.53,118.00,332529
27-Aug-19,115.00,121.98,114.27,117.00,1008129
26-Aug-19,115.00,120.50,115.00,115.00,1124011
23-Aug-19,116.50,116.50,114.45,115.00,182631
22-Aug-19,114.42,115.98,113.80,115.98,687530
21-Aug-19,110.71,114.46,110.15,114.40,4631630
20-Aug-19,114.01,119.00,110.54,110.54,1967184
19-Aug-19,114.99,135.00,113.98,135.00,297354
16-Aug-19,114.31,115.76,109.00,113.98,1078320
15-Aug-19,114.00,114.79,113.90,114.00,377697
14-Aug-19,113.99,114.60,113.00,114.00,600055
13-Aug-19,111.79,114.00,111.79,113.95,652797
12-Aug-19,110.00,112.00,109.99,111.66,695691
09-Aug-19,113.39,113.39,109.85,110.00,970529
08-Aug-19,113.00,114.00,112.20,113.40,254957
07-Aug-19,114.98,115.84,112.00,112.01,315313
06-Aug-19,116.90,116.90,113.75,113.75,274245
05-Aug-19,116.00,117.00,112.00,115.70,193465
02-Aug-19,115.95,117.50,115.00,117.50,93644
01-Aug-19,117.50,117.50,113.52,115.00,187476
31-Jul-19,117.90,117.90,117.53,117.90,228724
30-Jul-19,117.90,117.90,117.00,117.90,167679
29-Jul-19,117.90,117.90,117.80,117.80,341201
26-Jul-19,118.00,118.00,117.35,117.90,45810
25-Jul-19,117.50,118.95,117.00,117.99,27411
24-Jul-19,119.01,121.00,117.00,117.00,154939
23-Jul-19,113.97,119.97,113.85,118.99,226141
22-Jul-19,110.00,113.99,109.92,113.99,1941740
19-Jul-19,109.80,110.00,109.70,110.00,36924
18-Jul-19,110.00,110.00,109.80,109.80,63989
17-Jul-19,109.90,110.00,109.86,109.86,78616
16-Jul-19,109.99,110.00,109.85,109.85,247121
15-Jul-19,109.99,110.00,109.90,110.00,38164
12-Jul-19,110.00,110.00,109.90,110.00,124847
11-Jul-19,111.49,111.50,109.00,110.00,183811
10-Jul-19,111.00,111.00,110.50,110.90,125865
08-Jul-19,111.49,111.50,109.90,111.30,18721
05-Jul-19,110.01,111.32,109.71,109.80,56207
04-Jul-19,112.98,114.00,110.00,110.00,339094
03-Jul-19,111.98,112.98,111.20,111.80,16130
02-Jul-19,112.65,112.65,110.95,111.98,19993
01-Jul-19,110.99,112.96,110.90,112.81,7666
28-Jun-19,111.00,111.00,110.99,111.00,61271
27-Jun-19,110.99,111.00,110.60,111.00,127313
26-Jun-19,110.99,111.00,110.99,111.00,67820
25-Jun-19,110.99,111.00,110.99,111.00,115325
24-Jun-19,111.00,111.00,110.82,111.00,151694
21-Jun-19,111.00,111.00,110.80,110.80,10877
19-Jun-19,110.99,111.00,110.99,111.00,92348
18-Jun-19,111.00,111.00,110.01,110.05,320775
17-Jun-19,111.00,111.00,110.01,110.01,8317
14-Jun-19,110.99,111.00,110.99,111.00,13097
13-Jun-19,110.99,110.99,110.00,110.00,49770
12-Jun-19,110.99,111.00,110.99,111.00,9212
11-Jun-19,110.62,110.99,110.50,110.50,11607
10-Jun-19,110.50,111.00,110.01,110.61,28665
07-Jun-19,111.00,111.00,110.99,111.00,40957
06-Jun-19,111.00,111.00,110.99,111.00,39404
05-Jun-19,111.00,111.00,110.99,110.99,16537
04-Jun-19,109.20,109.20,109.20,109.20,10920
03-Jun-19,114.00,114.00,109.00,109.00,24601
31-May-19,111.00,111.00,111.00,111.00,15207
30-May-19,111.00,111.00,111.00,111.00,8214
29-May-19,111.01,111.01,110.99,111.00,105560
28-May-19,112.00,112.00,111.00,111.10,25746
27-May-19,111.99,112.00,111.51,112.00,58799
24-May-19,111.99,112.00,111.99,112.00,4255
23-May-19,111.99,112.00,111.99,112.00,10527
21-May-19,112.94,112.94,112.00,112.00,10527
20-May-19,113.01,113.01,112.94,112.94,10527
16-May-19,113.85,113.86,112.00,112.00,10527
15-May-19,113.88,113.88,112.00,112.00,10527
14-May-19,113.89,113.89,113.35,113.35,10527
13-May-19,111.21,113.00,111.21,113.00,10527
10-May-19,113.97,113.97,111.20,111.20,10527
09-May-19,113.51,113.96,112.00,112.00,10527
08-May-19,113.63,113.97,113.50,113.50,10527
07-May-19,111.00,113.69,111.00,113.69,10527
06-May-19,109.45,113.98,109.07,109.07,10527
03-May-19,108.60,108.75,108.60,108.75,10527
02-May-19,104.30,109.49,104.30,105.60,10527
30-Apr-19,114.00,114.00,113.95,114.00,10527
29-Apr-19,114.00,114.00,113.99,114.00,10527
26-Apr-19,114.97,114.97,113.00,113.50,10527
25-Apr-19,112.00,113.98,112.00,113.98,10527
24-Apr-19,113.00,113.00,112.00,112.80,10527
23-Apr-19,112.97,112.99,111.99,112.00,10527
22-Apr-19,109.88,111.10,109.88,111.10,10527
18-Apr-19,107.35,109.88,107.34,109.88,10527
17-Apr-19,107.33,107.35,107.20,107.35,10527
16-Apr-19,107.33,107.34,106.50,107.34,10527
15-Apr-19,105.01,107.35,105.00,107.34,10527
12-Apr-19,107.00,107.37,107.00,107.37,10527
11-Apr-19,107.36,107.37,107.00,107.37,10527
10-Apr-19,106.99,107.40,106.00,107.37,10527
09-Apr-19,106.99,107.00,106.00,107.00,10527
08-Apr-19,106.99,107.00,105.00,107.00,10527
05-Apr-19,107.39,107.39,107.00,107.00,10527
04-Apr-19,107.40,107.40,107.39,107.40,10527
03-Apr-19,107.40,107.40,107.40,107.40,10527
02-Apr-19,109.00,109.00,107.10,107.10,10527
*exoneração de responsabilidade