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
21/08/2019	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
21/05/2019	-0,83%	-0,94	112,00	112,94	112,00	112,94	1K	3
20/05/2019	0,84%	0,94	112,94	113,01	112,94	113,01	5K	5
16/05/2019	0,00%	0,00	112,00	113,85	112,00	113,86	30K	7
15/05/2019	-1,19%	-1,35	112,00	113,88	112,00	113,88	2K	5
14/05/2019	0,31%	0,35	113,35	113,89	113,35	113,89	8K	5
13/05/2019	1,62%	1,80	113,00	111,21	111,21	113,00	2K	5
10/05/2019	-0,71%	-0,80	111,20	113,97	111,20	113,97	1K	5
09/05/2019	-1,32%	-1,50	112,00	113,51	112,00	113,96	7K	8
08/05/2019	-0,17%	-0,19	113,50	113,63	113,50	113,97	23K	18
07/05/2019	4,24%	4,62	113,69	111,00	111,00	113,69	2K	5
06/05/2019	0,29%	0,32	109,07	109,45	109,07	113,98	18K	16
03/05/2019	2,98%	3,15	108,75	108,60	108,60	108,75	6K	6
02/05/2019	-7,37%	-8,40	105,60	104,30	104,30	109,49	27K	31
30/04/2019	0,00%	0,00	114,00	114,00	113,95	114,00	30K	11
29/04/2019	0,44%	0,50	114,00	114,00	113,99	114,00	15K	12
26/04/2019	-0,42%	-0,48	113,50	114,97	113,00	114,97	10K	12
25/04/2019	1,05%	1,18	113,98	112,00	112,00	113,98	9K	12
24/04/2019	0,71%	0,80	112,80	113,00	112,00	113,00	8K	7
23/04/2019	0,81%	0,90	112,00	112,97	111,99	112,99	37K	16
22/04/2019	1,11%	1,22	111,10	109,88	109,88	111,10	12K	14
18/04/2019	2,36%	2,53	109,88	107,35	107,34	109,88	46K	9
17/04/2019	0,01%	0,01	107,35	107,33	107,20	107,35	61K	12
16/04/2019	0,00%	0,00	107,34	107,33	106,50	107,34	48K	14
15/04/2019	-0,03%	-0,03	107,34	105,01	105,00	107,35	36K	14
12/04/2019	0,00%	0,00	107,37	107,00	107,00	107,37	3K	4
11/04/2019	0,00%	0,00	107,37	107,36	107,00	107,37	3K	6
10/04/2019	0,35%	0,37	107,37	106,99	106,00	107,40	191K	32
09/04/2019	0,00%	0,00	107,00	106,99	106,00	107,00	22K	9
08/04/2019	0,00%	0,00	107,00	106,99	105,00	107,00	5K	9
05/04/2019	-0,37%	-0,40	107,00	107,39	107,00	107,39	21K	8
04/04/2019	0,00%	0,00	107,40	107,40	107,39	107,40	6K	4
03/04/2019	0,28%	0,30	107,40	107,40	107,40	107,40	2K	2
02/04/2019	-1,74%	-1,90	107,10	109,00	107,10	109,00	18K	8
01/04/2019	1,02%	1,10	109,00	108,00	108,00	109,00	50K	7
29/03/2019	1,79%	1,90	107,90	107,89	106,00	107,90	32K	11
28/03/2019	-0,93%	-1,00	106,00	106,00	105,99	106,00	32K	4
26/03/2019	-0,93%	-1,00	107,00	107,89	107,00	107,89	429	3
25/03/2019	0,00%	0,00	108,00	108,00	108,00	108,00	324	1

Date,Open,High,Low,Close,Volume
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-19,112.94,112.94,112.00,112.00,1457
20-May-19,113.01,113.01,112.94,112.94,5083
16-May-19,113.85,113.86,112.00,112.00,30371
15-May-19,113.88,113.88,112.00,112.00,1799
14-May-19,113.89,113.89,113.35,113.35,8302
13-May-19,111.21,113.00,111.21,113.00,1678
10-May-19,113.97,113.97,111.20,111.20,1362
09-May-19,113.51,113.96,112.00,112.00,7474
08-May-19,113.63,113.97,113.50,113.50,22871
07-May-19,111.00,113.69,111.00,113.69,2114
06-May-19,109.45,113.98,109.07,109.07,17911
03-May-19,108.60,108.75,108.60,108.75,5871
02-May-19,104.30,109.49,104.30,105.60,26909
30-Apr-19,114.00,114.00,113.95,114.00,29639
29-Apr-19,114.00,114.00,113.99,114.00,14705
26-Apr-19,114.97,114.97,113.00,113.50,10335
25-Apr-19,112.00,113.98,112.00,113.98,8653
24-Apr-19,113.00,113.00,112.00,112.80,7669
23-Apr-19,112.97,112.99,111.99,112.00,37477
22-Apr-19,109.88,111.10,109.88,111.10,12404
18-Apr-19,107.35,109.88,107.34,109.88,46300
17-Apr-19,107.33,107.35,107.20,107.35,61183
16-Apr-19,107.33,107.34,106.50,107.34,47655
15-Apr-19,105.01,107.35,105.00,107.34,35811
12-Apr-19,107.00,107.37,107.00,107.37,2575
11-Apr-19,107.36,107.37,107.00,107.37,2784
10-Apr-19,106.99,107.40,106.00,107.37,191076
09-Apr-19,106.99,107.00,106.00,107.00,21718
08-Apr-19,106.99,107.00,105.00,107.00,4874
05-Apr-19,107.39,107.39,107.00,107.00,21416
04-Apr-19,107.40,107.40,107.39,107.40,6014
03-Apr-19,107.40,107.40,107.40,107.40,1933
02-Apr-19,109.00,109.00,107.10,107.10,17645
01-Apr-19,108.00,109.00,108.00,109.00,50007
29-Mar-19,107.89,107.90,106.00,107.90,32021
28-Mar-19,106.00,106.00,105.99,106.00,32329
26-Mar-19,107.89,107.89,107.00,107.00,429
25-Mar-19,108.00,108.00,108.00,108.00,324
22-Mar-19,108.79,108.79,108.00,108.00,324
21-Mar-19,108.95,108.95,108.95,108.95,324
20-Mar-19,105.00,106.02,105.00,106.02,324
19-Mar-19,105.99,105.99,105.00,105.00,324
18-Mar-19,106.00,106.00,106.00,106.00,324
14-Mar-19,104.49,104.50,104.49,104.50,324
13-Mar-19,102.90,102.90,102.90,102.90,324
12-Mar-19,101.05,107.94,101.05,102.50,324
11-Mar-19,108.00,108.00,100.55,101.03,324
07-Mar-19,108.95,109.00,108.95,109.00,324
06-Mar-19,109.00,109.00,109.00,109.00,324
01-Mar-19,106.90,110.00,100.01,110.00,324
28-Feb-19,106.99,106.99,106.99,106.99,324
27-Feb-19,106.98,106.99,106.98,106.99,324
26-Feb-19,105.01,105.01,104.55,104.55,324
25-Feb-19,105.60,105.60,104.55,104.55,324
22-Feb-19,105.59,105.59,105.59,105.59,324
21-Feb-19,107.00,107.00,105.59,106.00,324
20-Feb-19,107.90,107.90,107.00,107.00,324
19-Feb-19,106.10,107.90,106.10,107.90,324
18-Feb-19,106.00,108.00,106.00,107.90,324
15-Feb-19,105.90,107.99,105.90,106.00,324
14-Feb-19,105.99,106.00,105.90,106.00,324
13-Feb-19,103.26,106.00,103.26,105.99,324
12-Feb-19,104.01,105.00,103.25,105.00,324
11-Feb-19,108.00,108.00,108.00,108.00,324
07-Feb-19,105.00,105.00,105.00,105.00,324
05-Feb-19,105.00,105.00,103.51,103.51,324
04-Feb-19,102.22,105.00,102.22,105.00,324
01-Feb-19,105.00,105.00,101.01,105.00,324
31-Jan-19,102.60,105.00,102.60,105.00,324
30-Jan-19,103.00,105.00,102.70,105.00,324
29-Jan-19,105.00,105.00,104.99,105.00,324

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LVBI11