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
03/08/2026	-2,61%	-2,69	100,29	102,00	100,01	102,15	10M	10.629
31/07/2026	0,26%	0,27	102,98	102,71	102,42	103,13	3M	2.821
30/07/2026	0,44%	0,45	102,71	102,39	102,06	102,87	2M	5.423
29/07/2026	-0,25%	-0,26	102,26	102,98	102,26	103,25	4M	4.444
28/07/2026	-0,18%	-0,19	102,52	102,80	102,22	103,14	2M	2.288
27/07/2026	-0,62%	-0,64	102,71	103,78	102,58	103,78	3M	2.400
24/07/2026	-0,29%	-0,30	103,35	103,94	102,90	104,44	4M	10.122
23/07/2026	0,14%	0,15	103,65	103,50	103,20	103,78	1M	1.466
22/07/2026	-0,44%	-0,46	103,50	104,00	102,90	104,39	4M	3.784
21/07/2026	0,20%	0,21	103,96	104,11	103,54	104,55	3M	3.674
20/07/2026	-0,88%	-0,92	103,75	104,90	103,75	105,17	3M	4.125
17/07/2026	0,00%	0,00	104,67	104,78	104,31	105,42	3M	5.080
16/07/2026	1,10%	1,14	104,67	104,16	103,93	104,86	3M	4.582
15/07/2026	0,22%	0,23	103,53	103,64	103,43	104,17	3M	4.687
14/07/2026	-0,12%	-0,12	103,30	103,49	102,74	103,67	3M	7.287
13/07/2026	-0,16%	-0,17	103,42	103,60	103,32	103,95	3M	4.370
10/07/2026	-0,14%	-0,15	103,59	103,74	103,20	104,23	3M	6.366
09/07/2026	0,91%	0,94	103,74	103,01	102,81	103,74	2M	2.291
08/07/2026	-0,43%	-0,44	102,80	103,24	102,80	103,65	2M	4.319
07/07/2026	-1,22%	-1,27	103,24	104,09	102,67	104,50	3M	4.153
06/07/2026	0,86%	0,89	104,51	103,60	103,35	104,58	3M	4.641
03/07/2026	-0,78%	-0,81	103,62	103,82	103,33	104,65	2M	3.823
02/07/2026	0,99%	1,02	104,43	103,00	102,85	104,44	3M	3.464
01/07/2026	-1,23%	-1,29	103,41	103,70	102,52	103,70	6M	15.336
30/06/2026	0,72%	0,75	104,70	103,90	103,55	104,85	2M	3.827
29/06/2026	0,66%	0,68	103,95	103,34	102,91	103,95	2M	1.293
26/06/2026	0,25%	0,26	103,27	103,18	102,91	103,34	4M	3.290
25/06/2026	-0,41%	-0,42	103,01	103,30	102,82	103,74	2M	3.088
24/06/2026	0,41%	0,42	103,43	103,02	102,49	103,45	4M	4.258
23/06/2026	-1,64%	-1,72	103,01	104,73	103,01	104,73	4M	4.595
22/06/2026	0,83%	0,86	104,73	103,90	103,89	104,96	2M	3.439
19/06/2026	-0,03%	-0,03	103,87	104,12	103,87	104,94	2M	4.546
18/06/2026	-0,40%	-0,42	103,90	104,32	103,87	105,05	2M	4.793
17/06/2026	-0,14%	-0,15	104,32	104,47	104,04	104,70	3M	3.581
16/06/2026	-0,31%	-0,33	104,47	105,37	104,18	105,75	3M	4.709
15/06/2026	0,29%	0,30	104,80	104,37	104,37	105,42	3M	3.387
12/06/2026	-0,48%	-0,50	104,50	104,97	104,10	105,42	2M	3.721
11/06/2026	0,97%	1,01	105,00	104,16	103,82	105,00	3M	3.866
10/06/2026	-0,03%	-0,03	103,99	104,02	103,02	104,52	4M	3.739
09/06/2026	-0,41%	-0,43	104,02	104,58	104,01	105,25	3M	3.175
08/06/2026	-0,95%	-1,00	104,45	105,45	104,22	105,75	3M	3.387
05/06/2026	0,03%	0,03	105,45	105,42	104,82	105,86	3M	5.378
03/06/2026	-0,40%	-0,42	105,42	105,65	105,23	105,80	2M	3.092
02/06/2026	0,11%	0,12	105,84	105,72	105,42	106,30	5M	5.271
01/06/2026	-2,71%	-2,94	105,72	107,72	105,20	107,72	8M	7.383
29/05/2026	1,74%	1,86	108,66	106,85	106,85	108,70	3M	3.855
28/05/2026	0,25%	0,27	106,80	106,66	105,80	106,92	4M	7.018
27/05/2026	-0,66%	-0,71	106,53	107,36	106,02	107,73	4M	4.596
26/05/2026	-1,12%	-1,22	107,24	108,78	107,00	108,89	2M	3.210
25/05/2026	0,86%	0,93	108,46	107,64	107,64	108,78	2M	2.125
22/05/2026	0,09%	0,10	107,53	107,43	107,00	108,25	3M	4.050
21/05/2026	2,12%	2,23	107,43	106,15	106,01	107,43	5M	6.720
20/05/2026	0,96%	1,00	105,20	104,49	104,23	106,58	6M	4.619
19/05/2026	-2,25%	-2,40	104,20	106,50	104,20	106,50	6M	4.767
18/05/2026	-0,55%	-0,59	106,60	107,21	106,30	107,44	4M	6.504
15/05/2026	-0,62%	-0,67	107,19	107,73	106,70	108,00	6M	8.021
14/05/2026	0,69%	0,74	107,86	107,14	107,14	108,00	2M	2.390
13/05/2026	-1,47%	-1,60	107,12	108,70	106,86	108,72	3M	4.913
12/05/2026	0,13%	0,14	108,72	108,58	108,49	109,28	2M	3.140
11/05/2026	-1,16%	-1,27	108,58	109,85	108,58	110,32	3M	3.068
08/05/2026	0,64%	0,70	109,85	108,80	108,80	109,89	3M	3.302
07/05/2026	1,47%	1,58	109,15	108,24	107,73	109,29	4M	3.738
06/05/2026	1,21%	1,29	107,57	106,39	106,05	108,99	5M	6.890
05/05/2026	-0,67%	-0,72	106,28	107,37	105,57	107,37	6M	7.144
04/05/2026	-1,56%	-1,70	107,00	108,00	106,81	108,69	6M	6.704
30/04/2026	-0,12%	-0,13	108,70	108,88	108,69	109,07	4M	5.603
29/04/2026	0,12%	0,13	108,83	108,81	108,66	108,99	2M	2.370
28/04/2026	-0,42%	-0,46	108,70	109,06	108,60	109,22	2M	2.204
27/04/2026	0,13%	0,14	109,16	109,03	108,93	109,34	2M	3.240
24/04/2026	0,11%	0,12	109,02	109,00	108,82	109,36	2M	4.260
23/04/2026	-0,09%	-0,10	108,90	108,80	108,71	109,12	2M	1.977
22/04/2026	0,02%	0,02	109,00	108,98	108,65	109,18	3M	6.064
20/04/2026	-0,43%	-0,47	108,98	109,48	108,82	109,68	3M	3.355
17/04/2026	0,23%	0,25	109,45	109,48	109,07	109,85	2M	3.899
16/04/2026	0,18%	0,20	109,20	109,20	108,59	109,37	3M	5.236
15/04/2026	-0,21%	-0,23	109,00	109,23	108,90	109,78	3M	3.282
14/04/2026	0,67%	0,73	109,23	108,75	108,47	109,39	2M	4.165
13/04/2026	-0,09%	-0,10	108,50	108,60	108,36	108,89	3M	5.228
10/04/2026	0,37%	0,40	108,60	108,08	108,08	108,92	3M	7.227
09/04/2026	-0,11%	-0,12	108,20	108,32	108,00	108,50	4M	5.929
08/04/2026	-0,03%	-0,03	108,32	108,50	108,07	108,82	6M	8.021
07/04/2026	-0,15%	-0,16	108,35	108,50	108,19	108,86	4M	6.202
06/04/2026	-0,05%	-0,05	108,51	108,33	108,00	108,92	3M	6.557
02/04/2026	0,19%	0,21	108,56	108,35	107,90	108,62	3M	5.426
01/04/2026	-1,03%	-1,13	108,35	108,95	108,26	109,47	5M	11.046
31/03/2026	0,72%	0,78	109,48	108,80	108,80	109,63	3M	4.568
30/03/2026	-0,28%	-0,30	108,70	109,15	108,59	109,47	3M	4.726
27/03/2026	-0,06%	-0,06	109,00	109,06	108,72	109,31	3M	5.200
26/03/2026	-0,28%	-0,31	109,06	109,21	108,92	109,65	3M	3.499
25/03/2026	0,16%	0,18	109,37	109,28	108,64	109,45	3M	3.840
24/03/2026	-0,13%	-0,14	109,19	109,21	108,74	109,64	4M	4.521
23/03/2026	-0,26%	-0,29	109,33	109,50	109,04	109,79	4M	9.276
20/03/2026	-0,25%	-0,28	109,62	109,72	108,80	110,03	6M	10.253
19/03/2026	-0,39%	-0,43	109,90	110,30	109,00	110,30	4M	5.932
18/03/2026	0,25%	0,28	110,33	110,45	109,90	110,45	3M	4.395
17/03/2026	-0,50%	-0,55	110,05	110,56	110,00	110,87	4M	6.129
16/03/2026	0,05%	0,05	110,60	110,70	110,23	111,10	4M	4.243
13/03/2026	0,41%	0,45	110,55	110,21	110,10	110,86	5M	9.654
12/03/2026	-0,24%	-0,26	110,10	110,37	110,00	111,00	4M	5.001
11/03/2026	-0,27%	-0,30	110,36	110,67	110,30	111,19	3M	5.689
10/03/2026	0,13%	0,14	110,66	110,76	110,41	111,40	4M	4.973
09/03/2026	-1,11%	-1,24	110,52	111,70	110,37	111,70	4M	5.270
06/03/2026	0,79%	0,88	111,76	110,68	110,62	112,44	3M	3.571
05/03/2026	-0,29%	-0,32	110,88	110,98	110,55	111,17	3M	8.073
04/03/2026	0,42%	0,46	111,20	110,74	110,50	111,39	3M	3.785
03/03/2026	0,24%	0,26	110,74	110,54	110,25	110,87	3M	3.456
02/03/2026	-0,75%	-0,83	110,48	110,85	110,00	111,17	6M	4.854
27/02/2026	0,10%	0,11	111,31	111,17	110,61	111,45	3M	2.732
26/02/2026	0,61%	0,67	111,20	110,32	110,32	111,20	3M	6.023
25/02/2026	0,08%	0,09	110,53	110,44	110,44	111,24	4M	5.523
24/02/2026	0,19%	0,21	110,44	110,25	109,99	110,86	3M	3.480
23/02/2026	0,00%	0,00	110,23	110,23	109,76	110,32	3M	4.202
20/02/2026	0,21%	0,23	110,23	109,75	109,64	110,28	3M	8.425
19/02/2026	0,53%	0,58	110,00	109,42	109,42	110,00	3M	6.989
18/02/2026	-0,05%	-0,06	109,42	109,37	109,05	109,67	3M	3.295
13/02/2026	0,11%	0,12	109,48	109,89	109,02	109,97	5M	10.410
12/02/2026	0,04%	0,04	109,36	109,32	108,95	109,50	3M	4.963
11/02/2026	-0,21%	-0,23	109,32	109,48	108,71	109,68	3M	5.342
10/02/2026	-0,03%	-0,03	109,55	109,58	109,30	109,76	4M	6.483
09/02/2026	-0,73%	-0,81	109,58	110,30	109,30	110,30	6M	7.839
06/02/2026	0,07%	0,08	110,39	110,19	110,05	110,72	4M	9.892
05/02/2026	-0,48%	-0,53	110,31	110,84	109,90	110,84	3M	5.911
04/02/2026	-0,29%	-0,32	110,84	111,16	110,51	111,30	3M	4.970
03/02/2026	0,30%	0,33	111,16	110,83	110,51	111,16	3M	5.542
02/02/2026	-0,59%	-0,66	110,83	111,00	110,60	111,14	4M	8.037
30/01/2026	0,30%	0,33	111,49	111,16	110,91	111,57	4M	6.606
29/01/2026	-0,22%	-0,25	111,16	111,41	110,60	111,69	5M	10.547
28/01/2026	0,24%	0,27	111,41	111,50	111,03	111,55	3M	7.199
27/01/2026	0,13%	0,14	111,14	111,07	110,74	111,36	4M	5.618
26/01/2026	-0,80%	-0,89	111,00	111,89	110,80	111,91	4M	6.333
23/01/2026	0,54%	0,60	111,89	111,30	111,05	112,20	3M	6.942
22/01/2026	0,32%	0,35	111,29	110,94	110,84	111,35	3M	4.966
21/01/2026	-0,20%	-0,22	110,94	110,79	110,79	111,16	3M	7.034
20/01/2026	-	-	111,16	111,00	110,64	111,28	2M	4.481

Date,Open,High,Low,Close,Volume
03-Aug-26,102.00,102.15,100.01,100.29,9898482
31-Jul-26,102.71,103.13,102.42,102.98,3118002
30-Jul-26,102.39,102.87,102.06,102.71,2344682
29-Jul-26,102.98,103.25,102.26,102.26,3688767
28-Jul-26,102.80,103.14,102.22,102.52,2414730
27-Jul-26,103.78,103.78,102.58,102.71,2534879
24-Jul-26,103.94,104.44,102.90,103.35,3537131
23-Jul-26,103.50,103.78,103.20,103.65,1172137
22-Jul-26,104.00,104.39,102.90,103.50,3634085
21-Jul-26,104.11,104.55,103.54,103.96,2893011
20-Jul-26,104.90,105.17,103.75,103.75,2949258
17-Jul-26,104.78,105.42,104.31,104.67,2943087
16-Jul-26,104.16,104.86,103.93,104.67,3160186
15-Jul-26,103.64,104.17,103.43,103.53,2580998
14-Jul-26,103.49,103.67,102.74,103.30,3238866
13-Jul-26,103.60,103.95,103.32,103.42,2608659
10-Jul-26,103.74,104.23,103.20,103.59,3295954
09-Jul-26,103.01,103.74,102.81,103.74,2056286
08-Jul-26,103.24,103.65,102.80,102.80,2239454
07-Jul-26,104.09,104.50,102.67,103.24,3196487
06-Jul-26,103.60,104.58,103.35,104.51,2899400
03-Jul-26,103.82,104.65,103.33,103.62,1866003
02-Jul-26,103.00,104.44,102.85,104.43,3323028
01-Jul-26,103.70,103.70,102.52,103.41,6226036
30-Jun-26,103.90,104.85,103.55,104.70,2219390
29-Jun-26,103.34,103.95,102.91,103.95,2470489
26-Jun-26,103.18,103.34,102.91,103.27,3869034
25-Jun-26,103.30,103.74,102.82,103.01,2113496
24-Jun-26,103.02,103.45,102.49,103.43,3623461
23-Jun-26,104.73,104.73,103.01,103.01,3596298
22-Jun-26,103.90,104.96,103.89,104.73,2210023
19-Jun-26,104.12,104.94,103.87,103.87,1926865
18-Jun-26,104.32,105.05,103.87,103.90,2346881
17-Jun-26,104.47,104.70,104.04,104.32,2721450
16-Jun-26,105.37,105.75,104.18,104.47,3110851
15-Jun-26,104.37,105.42,104.37,104.80,3477403
12-Jun-26,104.97,105.42,104.10,104.50,2155593
11-Jun-26,104.16,105.00,103.82,105.00,3406009
10-Jun-26,104.02,104.52,103.02,103.99,4039512
09-Jun-26,104.58,105.25,104.01,104.02,3125318
08-Jun-26,105.45,105.75,104.22,104.45,3201208
05-Jun-26,105.42,105.86,104.82,105.45,3160645
03-Jun-26,105.65,105.80,105.23,105.42,2357572
02-Jun-26,105.72,106.30,105.42,105.84,4698679
01-Jun-26,107.72,107.72,105.20,105.72,8144650
29-May-26,106.85,108.70,106.85,108.66,2921044
28-May-26,106.66,106.92,105.80,106.80,3537184
27-May-26,107.36,107.73,106.02,106.53,4024091
26-May-26,108.78,108.89,107.00,107.24,2453843
25-May-26,107.64,108.78,107.64,108.46,2392288
22-May-26,107.43,108.25,107.00,107.53,3041585
21-May-26,106.15,107.43,106.01,107.43,5340255
20-May-26,104.49,106.58,104.23,105.20,5696378
19-May-26,106.50,106.50,104.20,104.20,5979128
18-May-26,107.21,107.44,106.30,106.60,4221734
15-May-26,107.73,108.00,106.70,107.19,5894834
14-May-26,107.14,108.00,107.14,107.86,1823635
13-May-26,108.70,108.72,106.86,107.12,3181569
12-May-26,108.58,109.28,108.49,108.72,2469238
11-May-26,109.85,110.32,108.58,108.58,2751519
08-May-26,108.80,109.89,108.80,109.85,2617810
07-May-26,108.24,109.29,107.73,109.15,4477096
06-May-26,106.39,108.99,106.05,107.57,4776186
05-May-26,107.37,107.37,105.57,106.28,6225101
04-May-26,108.00,108.69,106.81,107.00,5625425
30-Apr-26,108.88,109.07,108.69,108.70,3992942
29-Apr-26,108.81,108.99,108.66,108.83,1898320
28-Apr-26,109.06,109.22,108.60,108.70,2263771
27-Apr-26,109.03,109.34,108.93,109.16,2096322
24-Apr-26,109.00,109.36,108.82,109.02,2256770
23-Apr-26,108.80,109.12,108.71,108.90,2218644
22-Apr-26,108.98,109.18,108.65,109.00,3432806
20-Apr-26,109.48,109.68,108.82,108.98,2905886
17-Apr-26,109.48,109.85,109.07,109.45,2077492
16-Apr-26,109.20,109.37,108.59,109.20,2850949
15-Apr-26,109.23,109.78,108.90,109.00,2744826
14-Apr-26,108.75,109.39,108.47,109.23,2471716
13-Apr-26,108.60,108.89,108.36,108.50,2833743
10-Apr-26,108.08,108.92,108.08,108.60,2902057
09-Apr-26,108.32,108.50,108.00,108.20,3962563
08-Apr-26,108.50,108.82,108.07,108.32,5519066
07-Apr-26,108.50,108.86,108.19,108.35,3655021
06-Apr-26,108.33,108.92,108.00,108.51,3073355
02-Apr-26,108.35,108.62,107.90,108.56,2949856
01-Apr-26,108.95,109.47,108.26,108.35,4633733
31-Mar-26,108.80,109.63,108.80,109.48,2736551
30-Mar-26,109.15,109.47,108.59,108.70,3171058
27-Mar-26,109.06,109.31,108.72,109.00,3242812
26-Mar-26,109.21,109.65,108.92,109.06,2846870
25-Mar-26,109.28,109.45,108.64,109.37,3023543
24-Mar-26,109.21,109.64,108.74,109.19,3645845
23-Mar-26,109.50,109.79,109.04,109.33,3969098
20-Mar-26,109.72,110.03,108.80,109.62,5671527
19-Mar-26,110.30,110.30,109.00,109.90,4441826
18-Mar-26,110.45,110.45,109.90,110.33,3276250
17-Mar-26,110.56,110.87,110.00,110.05,4098886
16-Mar-26,110.70,111.10,110.23,110.60,4114395
13-Mar-26,110.21,110.86,110.10,110.55,4600665
12-Mar-26,110.37,111.00,110.00,110.10,3768216
11-Mar-26,110.67,111.19,110.30,110.36,3420123
10-Mar-26,110.76,111.40,110.41,110.66,4300645
09-Mar-26,111.70,111.70,110.37,110.52,4136451
06-Mar-26,110.68,112.44,110.62,111.76,2790297
05-Mar-26,110.98,111.17,110.55,110.88,2733227
04-Mar-26,110.74,111.39,110.50,111.20,3416344
03-Mar-26,110.54,110.87,110.25,110.74,3028047
02-Mar-26,110.85,111.17,110.00,110.48,5732094
27-Feb-26,111.17,111.45,110.61,111.31,2793136
26-Feb-26,110.32,111.20,110.32,111.20,3255572
25-Feb-26,110.44,111.24,110.44,110.53,4164043
24-Feb-26,110.25,110.86,109.99,110.44,3400357
23-Feb-26,110.23,110.32,109.76,110.23,2542663
20-Feb-26,109.75,110.28,109.64,110.23,3477036
19-Feb-26,109.42,110.00,109.42,110.00,3050680
18-Feb-26,109.37,109.67,109.05,109.42,2634728
13-Feb-26,109.89,109.97,109.02,109.48,5310172
12-Feb-26,109.32,109.50,108.95,109.36,3033844
11-Feb-26,109.48,109.68,108.71,109.32,3453447
10-Feb-26,109.58,109.76,109.30,109.55,3674463
09-Feb-26,110.30,110.30,109.30,109.58,6017026
06-Feb-26,110.19,110.72,110.05,110.39,4033267
05-Feb-26,110.84,110.84,109.90,110.31,3492679
04-Feb-26,111.16,111.30,110.51,110.84,2689751
03-Feb-26,110.83,111.16,110.51,111.16,2679277
02-Feb-26,111.00,111.14,110.60,110.83,3687404
30-Jan-26,111.16,111.57,110.91,111.49,3682429
29-Jan-26,111.41,111.69,110.60,111.16,4683678
28-Jan-26,111.50,111.55,111.03,111.41,2904177
27-Jan-26,111.07,111.36,110.74,111.14,3854971
26-Jan-26,111.89,111.91,110.80,111.00,3795938
23-Jan-26,111.30,112.20,111.05,111.89,3434687
22-Jan-26,110.94,111.35,110.84,111.29,2930512
21-Jan-26,110.79,111.16,110.79,110.94,3050414
20-Jan-26,111.00,111.28,110.64,111.16,2230251

*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