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
21/01/2025	-3,98%	-3,71	89,44	93,18	89,28	93,47	7M	10.099
20/01/2025	-1,21%	-1,14	93,15	93,83	92,60	94,19	2M	4.668
17/01/2025	0,10%	0,09	94,29	93,56	90,83	94,36	5M	10.759
16/01/2025	-2,66%	-2,57	94,20	96,71	94,07	96,72	4M	8.217
15/01/2025	0,74%	0,71	96,77	96,06	94,75	97,36	3M	8.692
14/01/2025	-0,81%	-0,78	96,06	96,84	95,54	97,47	2M	4.252
13/01/2025	0,88%	0,84	96,84	96,00	95,22	97,93	5M	4.588

10/01/2025	0,83%	0,79	96,00	95,21	93,04	96,00	3M	8.405
09/01/2025	-2,08%	-2,02	95,21	97,20	95,21	97,77	3M	4.633
08/01/2025	-0,54%	-0,53	97,23	97,85	96,00	98,67	3M	7.350
07/01/2025	1,70%	1,63	97,76	96,01	96,01	98,87	3M	8.404
06/01/2025	-0,64%	-0,62	96,13	96,75	95,05	97,84	3M	7.212
03/01/2025	-0,67%	-0,65	96,75	97,70	95,60	98,00	3M	13.184
02/01/2025	0,30%	0,29	97,40	96,10	95,29	97,64	4M	9.817
30/12/2024	-0,09%	-0,09	97,11	97,53	96,93	98,50	4M	9.314
27/12/2024	1,46%	1,40	97,20	96,25	96,25	97,74	2M	6.101
26/12/2024	-0,05%	-0,05	95,80	95,90	95,53	98,37	3M	5.448
23/12/2024	2,51%	2,35	95,85	93,45	93,44	97,80	4M	10.449
20/12/2024	5,46%	4,84	93,50	88,66	88,66	94,80	4M	12.824
19/12/2024	0,07%	0,06	88,66	88,60	88,00	89,88	4M	15.073
18/12/2024	-0,91%	-0,81	88,60	89,41	88,00	90,48	5M	11.136
17/12/2024	-1,75%	-1,59	89,41	91,00	89,06	91,81	5M	12.213
16/12/2024	-0,48%	-0,44	91,00	91,99	90,56	92,60	5M	9.073
13/12/2024	-0,97%	-0,90	91,44	92,33	90,74	96,20	5M	11.339
12/12/2024	1,08%	0,99	92,34	91,35	91,35	93,80	3M	6.482
11/12/2024	0,33%	0,30	91,35	91,05	90,48	92,19	3M	5.868
10/12/2024	-0,48%	-0,44	91,05	91,50	91,05	92,98	3M	8.032
09/12/2024	1,13%	1,02	91,49	90,58	90,58	93,01	3M	8.773
06/12/2024	1,28%	1,14	90,47	89,33	89,33	94,82	5M	11.984
05/12/2024	-2,58%	-2,37	89,33	91,70	88,10	93,46	5M	9.285
04/12/2024	-1,55%	-1,44	91,70	93,14	91,10	93,80	4M	8.259
03/12/2024	-1,14%	-1,07	93,14	93,90	91,85	93,90	7M	15.757
02/12/2024	-3,40%	-3,32	94,21	97,00	94,00	97,48	4M	12.171
29/11/2024	-1,27%	-1,25	97,53	98,78	96,20	98,97	5M	9.068
28/11/2024	-1,18%	-1,18	98,78	99,80	98,61	100,35	3M	11.862
27/11/2024	-0,55%	-0,55	99,96	100,51	99,11	102,00	3M	8.641
26/11/2024	-1,36%	-1,39	100,51	100,96	100,14	102,17	5M	11.124
25/11/2024	0,91%	0,92	101,90	101,00	100,42	101,90	3M	7.824
22/11/2024	0,08%	0,08	100,98	100,90	100,05	101,64	5M	14.847
21/11/2024	-0,39%	-0,40	100,90	101,30	100,83	102,18	3M	4.836
19/11/2024	0,81%	0,81	101,30	100,49	100,49	101,99	2M	7.090
18/11/2024	0,74%	0,74	100,49	99,75	99,71	103,03	4M	11.258
14/11/2024	0,26%	0,26	99,75	99,48	99,05	101,51	4M	7.376
13/11/2024	0,23%	0,23	99,49	98,88	98,53	99,52	2M	3.884
12/11/2024	-0,04%	-0,04	99,26	99,30	98,16	99,95	3M	7.203
11/11/2024	-0,85%	-0,85	99,30	100,15	99,30	100,47	4M	5.236
08/11/2024	0,24%	0,24	100,15	99,91	99,60	100,15	4M	12.180
07/11/2024	-0,18%	-0,18	99,91	100,09	99,61	100,15	3M	7.828
06/11/2024	-0,13%	-0,13	100,09	100,00	99,50	100,15	3M	6.039
05/11/2024	-1,26%	-1,28	100,22	101,50	100,07	101,96	3M	9.492
04/11/2024	1,20%	1,20	101,50	100,37	100,30	102,85	6M	17.576
01/11/2024	-2,62%	-2,70	100,30	101,90	99,55	102,26	5M	15.250
31/10/2024	-0,21%	-0,22	103,00	103,15	102,00	103,67	3M	6.226
30/10/2024	-0,37%	-0,38	103,22	103,02	102,90	104,29	3M	7.379
29/10/2024	1,66%	1,69	103,60	101,91	101,91	104,30	3M	7.552
28/10/2024	0,22%	0,22	101,91	101,70	101,11	104,85	5M	13.049
25/10/2024	0,68%	0,69	101,69	101,00	100,35	102,42	3M	7.406
24/10/2024	0,06%	0,06	101,00	101,91	100,03	102,00	3M	5.213
23/10/2024	-1,04%	-1,06	100,94	102,90	100,13	102,90	4M	6.004
22/10/2024	-1,90%	-1,98	102,00	103,98	101,63	104,11	4M	9.286
21/10/2024	-1,39%	-1,47	103,98	105,40	103,80	105,45	3M	7.593
18/10/2024	0,11%	0,12	105,45	105,33	104,82	105,96	2M	6.559
17/10/2024	-0,12%	-0,13	105,33	105,46	104,58	106,08	4M	9.597
16/10/2024	-0,42%	-0,45	105,46	105,91	104,66	106,40	3M	8.139
15/10/2024	0,53%	0,56	105,91	105,91	105,35	106,28	3M	5.281
14/10/2024	0,95%	0,99	105,35	104,36	103,23	107,90	7M	6.752
11/10/2024	0,86%	0,89	104,36	103,00	102,61	105,60	4M	11.014
10/10/2024	-0,99%	-1,03	103,47	104,50	101,40	104,50	6M	12.838
09/10/2024	-1,61%	-1,71	104,50	106,20	103,60	106,50	4M	9.044
08/10/2024	-0,69%	-0,74	106,21	106,95	106,08	107,21	4M	7.278
07/10/2024	0,55%	0,58	106,95	106,37	106,10	106,99	4M	5.676
04/10/2024	-0,57%	-0,61	106,37	106,41	106,05	106,71	3M	8.155
03/10/2024	-0,21%	-0,23	106,98	107,10	105,49	107,10	5M	7.492
02/10/2024	0,96%	1,02	107,21	106,36	106,22	109,00	11M	11.923
01/10/2024	-1,86%	-2,01	106,19	106,89	105,58	107,25	4M	10.048
30/09/2024	-0,06%	-0,07	108,20	108,37	108,17	108,90	3M	4.180
27/09/2024	-0,12%	-0,13	108,27	108,40	107,60	109,14	4M	11.203
26/09/2024	0,92%	0,99	108,40	107,63	107,49	108,47	3M	6.423
25/09/2024	-0,54%	-0,58	107,41	108,36	107,00	108,42	2M	4.862
24/09/2024	0,09%	0,10	107,99	107,88	107,30	108,99	3M	5.782
23/09/2024	-1,11%	-1,21	107,89	109,15	107,06	109,66	4M	8.142
20/09/2024	-0,35%	-0,38	109,10	109,48	109,00	109,48	3M	6.508
19/09/2024	0,02%	0,02	109,48	110,00	109,05	110,00	3M	11.330
18/09/2024	-0,67%	-0,74	109,46	110,00	109,03	110,11	5M	9.452
17/09/2024	0,08%	0,09	110,20	110,22	109,84	110,67	5M	5.637
16/09/2024	-0,65%	-0,72	110,11	110,84	110,09	110,85	4M	7.045
13/09/2024	0,64%	0,71	110,83	110,12	110,02	111,00	5M	9.143
12/09/2024	-0,66%	-0,73	110,12	110,85	110,12	110,90	3M	3.703
11/09/2024	-0,41%	-0,46	110,85	111,21	110,10	111,29	4M	5.409
10/09/2024	1,50%	1,65	111,31	109,80	109,51	111,91	11M	13.886
09/09/2024	-0,46%	-0,51	109,66	110,26	109,50	110,29	3M	4.645
06/09/2024	0,22%	0,24	110,17	110,00	109,81	110,28	4M	10.568
05/09/2024	0,31%	0,34	109,93	109,75	109,55	109,97	2M	3.461
04/09/2024	-0,25%	-0,28	109,59	109,99	109,50	110,26	4M	5.207
03/09/2024	0,46%	0,50	109,87	109,89	109,51	110,28	5M	8.890
02/09/2024	-1,99%	-2,22	109,37	109,44	108,84	109,89	10M	9.637
30/08/2024	-0,06%	-0,07	111,59	112,00	111,23	112,79	7M	8.723
29/08/2024	0,10%	0,11	111,66	111,70	111,40	112,38	5M	9.164
28/08/2024	-0,32%	-0,36	111,55	112,00	111,30	112,30	5M	7.121
27/08/2024	-0,39%	-0,44	111,91	112,48	111,76	112,70	4M	6.324
26/08/2024	-0,28%	-0,32	112,35	112,64	112,16	112,89	4M	6.329
23/08/2024	0,06%	0,07	112,67	112,65	112,43	112,94	4M	8.377
22/08/2024	-0,34%	-0,38	112,60	112,99	112,28	113,33	5M	11.460
21/08/2024	-0,03%	-0,03	112,98	113,40	112,50	113,87	3M	5.462
20/08/2024	-0,37%	-0,42	113,01	113,99	112,80	113,99	5M	9.636
19/08/2024	0,01%	0,01	113,43	113,43	112,72	114,45	4M	6.067
16/08/2024	0,58%	0,65	113,42	112,77	112,76	113,90	4M	8.676
15/08/2024	0,29%	0,33	112,77	112,97	112,22	113,12	3M	6.865
14/08/2024	0,14%	0,16	112,44	112,28	111,91	113,44	3M	7.452
13/08/2024	0,08%	0,09	112,28	112,19	111,79	113,81	3M	6.529
12/08/2024	0,44%	0,49	112,19	111,83	111,70	112,67	2M	7.057
09/08/2024	1,26%	1,39	111,70	110,49	110,47	113,00	7M	8.991
08/08/2024	-1,45%	-1,62	110,31	112,09	110,01	113,56	9M	14.002
07/08/2024	0,57%	0,63	111,93	111,66	111,49	112,58	2M	2.940
06/08/2024	-0,18%	-0,20	111,30	111,60	111,17	112,47	3M	7.477
05/08/2024	-0,21%	-0,23	111,50	110,51	109,73	112,11	4M	6.268
02/08/2024	-1,62%	-1,84	111,73	114,04	110,00	114,16	13M	14.426
01/08/2024	-1,49%	-1,72	113,57	115,29	113,01	115,68	6M	17.631
31/07/2024	-0,94%	-1,09	115,29	116,78	115,15	117,70	3M	6.961
30/07/2024	0,62%	0,72	116,38	116,41	115,34	116,92	5M	11.725
29/07/2024	-0,81%	-0,95	115,66	116,98	114,34	117,25	5M	8.044
26/07/2024	0,32%	0,37	116,61	115,91	115,91	117,74	3M	5.205
25/07/2024	0,48%	0,55	116,24	115,69	114,00	117,47	4M	9.449
24/07/2024	0,16%	0,19	115,69	115,95	115,23	115,95	2M	2.605
23/07/2024	-0,03%	-0,03	115,50	115,94	115,50	116,00	2M	2.907
22/07/2024	-0,84%	-0,98	115,53	116,52	115,15	116,56	4M	7.806
19/07/2024	0,50%	0,58	116,51	115,93	115,81	116,65	2M	4.541
18/07/2024	-0,67%	-0,78	115,93	116,30	115,33	116,69	3M	3.341
17/07/2024	1,73%	1,98	116,71	114,40	114,17	117,42	10M	10.259
16/07/2024	3,04%	3,39	114,73	111,35	111,35	114,97	4M	6.480
15/07/2024	0,52%	0,58	111,34	110,60	110,60	112,28	4M	10.480
12/07/2024	1,12%	1,23	110,76	109,77	109,77	111,40	4M	8.634
11/07/2024	0,79%	0,86	109,53	108,80	108,70	109,94	3M	6.078
10/07/2024	-	-	108,67	107,57	107,57	109,22	4M	9.613

Date,Open,High,Low,Close,Volume
21-Jan-25,93.18,93.47,89.28,89.44,6660121
20-Jan-25,93.83,94.19,92.60,93.15,2319765
17-Jan-25,93.56,94.36,90.83,94.29,4552519
16-Jan-25,96.71,96.72,94.07,94.20,3597665
15-Jan-25,96.06,97.36,94.75,96.77,3159329
14-Jan-25,96.84,97.47,95.54,96.06,1759252
13-Jan-25,96.00,97.93,95.22,96.84,5199581
10-Jan-25,95.21,96.00,93.04,96.00,3176996
09-Jan-25,97.20,97.77,95.21,95.21,2794589
08-Jan-25,97.85,98.67,96.00,97.23,2696337
07-Jan-25,96.01,98.87,96.01,97.76,3100102
06-Jan-25,96.75,97.84,95.05,96.13,2685101
03-Jan-25,97.70,98.00,95.60,96.75,3465650
02-Jan-25,96.10,97.64,95.29,97.40,3860215
30-Dec-24,97.53,98.50,96.93,97.11,3690742
27-Dec-24,96.25,97.74,96.25,97.20,2139424
26-Dec-24,95.90,98.37,95.53,95.80,3313774
23-Dec-24,93.45,97.80,93.44,95.85,3838917
20-Dec-24,88.66,94.80,88.66,93.50,4024076
19-Dec-24,88.60,89.88,88.00,88.66,4106419
18-Dec-24,89.41,90.48,88.00,88.60,4997376
17-Dec-24,91.00,91.81,89.06,89.41,4893196
16-Dec-24,91.99,92.60,90.56,91.00,4564459
13-Dec-24,92.33,96.20,90.74,91.44,4596886
12-Dec-24,91.35,93.80,91.35,92.34,2971475
11-Dec-24,91.05,92.19,90.48,91.35,2729054
10-Dec-24,91.50,92.98,91.05,91.05,3302117
09-Dec-24,90.58,93.01,90.58,91.49,3371961
06-Dec-24,89.33,94.82,89.33,90.47,5367280
05-Dec-24,91.70,93.46,88.10,89.33,5155554
04-Dec-24,93.14,93.80,91.10,91.70,3532977
03-Dec-24,93.90,93.90,91.85,93.14,7162869
02-Dec-24,97.00,97.48,94.00,94.21,4335334
29-Nov-24,98.78,98.97,96.20,97.53,4718558
28-Nov-24,99.80,100.35,98.61,98.78,3205367
27-Nov-24,100.51,102.00,99.11,99.96,3388533
26-Nov-24,100.96,102.17,100.14,100.51,5004371
25-Nov-24,101.00,101.90,100.42,101.90,3249131
22-Nov-24,100.90,101.64,100.05,100.98,5072772
21-Nov-24,101.30,102.18,100.83,100.90,2835241
19-Nov-24,100.49,101.99,100.49,101.30,2454078
18-Nov-24,99.75,103.03,99.71,100.49,4321510
14-Nov-24,99.48,101.51,99.05,99.75,4092265
13-Nov-24,98.88,99.52,98.53,99.49,2302692
12-Nov-24,99.30,99.95,98.16,99.26,3302959
11-Nov-24,100.15,100.47,99.30,99.30,3514953
08-Nov-24,99.91,100.15,99.60,100.15,4316485
07-Nov-24,100.09,100.15,99.61,99.91,3363850
06-Nov-24,100.00,100.15,99.50,100.09,2681715
05-Nov-24,101.50,101.96,100.07,100.22,3331791
04-Nov-24,100.37,102.85,100.30,101.50,5574764
01-Nov-24,101.90,102.26,99.55,100.30,4553442
31-Oct-24,103.15,103.67,102.00,103.00,2711903
30-Oct-24,103.02,104.29,102.90,103.22,3366557
29-Oct-24,101.91,104.30,101.91,103.60,2575574
28-Oct-24,101.70,104.85,101.11,101.91,5077741
25-Oct-24,101.00,102.42,100.35,101.69,3072966
24-Oct-24,101.91,102.00,100.03,101.00,3492579
23-Oct-24,102.90,102.90,100.13,100.94,3616246
22-Oct-24,103.98,104.11,101.63,102.00,3789571
21-Oct-24,105.40,105.45,103.80,103.98,3235710
18-Oct-24,105.33,105.96,104.82,105.45,2459388
17-Oct-24,105.46,106.08,104.58,105.33,4390457
16-Oct-24,105.91,106.40,104.66,105.46,3042238
15-Oct-24,105.91,106.28,105.35,105.91,2773030
14-Oct-24,104.36,107.90,103.23,105.35,6870477
11-Oct-24,103.00,105.60,102.61,104.36,3749628
10-Oct-24,104.50,104.50,101.40,103.47,6385466
09-Oct-24,106.20,106.50,103.60,104.50,4400836
08-Oct-24,106.95,107.21,106.08,106.21,4407393
07-Oct-24,106.37,106.99,106.10,106.95,4425648
04-Oct-24,106.41,106.71,106.05,106.37,3215966
03-Oct-24,107.10,107.10,105.49,106.98,5205843
02-Oct-24,106.36,109.00,106.22,107.21,11147316
01-Oct-24,106.89,107.25,105.58,106.19,3583578
30-Sep-24,108.37,108.90,108.17,108.20,3195910
27-Sep-24,108.40,109.14,107.60,108.27,4338333
26-Sep-24,107.63,108.47,107.49,108.40,2900012
25-Sep-24,108.36,108.42,107.00,107.41,2416957
24-Sep-24,107.88,108.99,107.30,107.99,3208614
23-Sep-24,109.15,109.66,107.06,107.89,4318199
20-Sep-24,109.48,109.48,109.00,109.10,2936343
19-Sep-24,110.00,110.00,109.05,109.48,3422207
18-Sep-24,110.00,110.11,109.03,109.46,4946162
17-Sep-24,110.22,110.67,109.84,110.20,4753828
16-Sep-24,110.84,110.85,110.09,110.11,3973069
13-Sep-24,110.12,111.00,110.02,110.83,4582291
12-Sep-24,110.85,110.90,110.12,110.12,2703680
11-Sep-24,111.21,111.29,110.10,110.85,3530568
10-Sep-24,109.80,111.91,109.51,111.31,11337041
09-Sep-24,110.26,110.29,109.50,109.66,3498586
06-Sep-24,110.00,110.28,109.81,110.17,4425193
05-Sep-24,109.75,109.97,109.55,109.93,2458812
04-Sep-24,109.99,110.26,109.50,109.59,3717698
03-Sep-24,109.89,110.28,109.51,109.87,4651504
02-Sep-24,109.44,109.89,108.84,109.37,10294592
30-Aug-24,112.00,112.79,111.23,111.59,6846944
29-Aug-24,111.70,112.38,111.40,111.66,5331044
28-Aug-24,112.00,112.30,111.30,111.55,4525133
27-Aug-24,112.48,112.70,111.76,111.91,4276913
26-Aug-24,112.64,112.89,112.16,112.35,4039308
23-Aug-24,112.65,112.94,112.43,112.67,3855581
22-Aug-24,112.99,113.33,112.28,112.60,4736391
21-Aug-24,113.40,113.87,112.50,112.98,3459181
20-Aug-24,113.99,113.99,112.80,113.01,5432256
19-Aug-24,113.43,114.45,112.72,113.43,4054637
16-Aug-24,112.77,113.90,112.76,113.42,3601492
15-Aug-24,112.97,113.12,112.22,112.77,3391797
14-Aug-24,112.28,113.44,111.91,112.44,3468100
13-Aug-24,112.19,113.81,111.79,112.28,3100787
12-Aug-24,111.83,112.67,111.70,112.19,2371251
09-Aug-24,110.49,113.00,110.47,111.70,6813313
08-Aug-24,112.09,113.56,110.01,110.31,9349683
07-Aug-24,111.66,112.58,111.49,111.93,2175823
06-Aug-24,111.60,112.47,111.17,111.30,3038826
05-Aug-24,110.51,112.11,109.73,111.50,3568727
02-Aug-24,114.04,114.16,110.00,111.73,13020319
01-Aug-24,115.29,115.68,113.01,113.57,5840237
31-Jul-24,116.78,117.70,115.15,115.29,3354695
30-Jul-24,116.41,116.92,115.34,116.38,4604377
29-Jul-24,116.98,117.25,114.34,115.66,4734090
26-Jul-24,115.91,117.74,115.91,116.61,3213600
25-Jul-24,115.69,117.47,114.00,116.24,4302371
24-Jul-24,115.95,115.95,115.23,115.69,1973359
23-Jul-24,115.94,116.00,115.50,115.50,2152722
22-Jul-24,116.52,116.56,115.15,115.53,3790905
19-Jul-24,115.93,116.65,115.81,116.51,1813044
18-Jul-24,116.30,116.69,115.33,115.93,2747267
17-Jul-24,114.40,117.42,114.17,116.71,10256247
16-Jul-24,111.35,114.97,111.35,114.73,4038591
15-Jul-24,110.60,112.28,110.60,111.34,4048811
12-Jul-24,109.77,111.40,109.77,110.76,4148544
11-Jul-24,108.80,109.94,108.70,109.53,2816822
10-Jul-24,107.57,109.22,107.57,108.67,4396868

*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: LVBI11