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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações LVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/03/2019	2,76%	2,93	108,95	108,95	108,95	108,95	435	2
20/03/2019	0,97%	1,02	106,02	105,00	105,00	106,02	29K	3
19/03/2019	-0,94%	-1,00	105,00	105,99	105,00	105,99	22K	8
18/03/2019	1,44%	1,50	106,00	106,00	106,00	106,00	2K	1
14/03/2019	1,55%	1,60	104,50	104,49	104,49	104,50	1K	2
13/03/2019	0,39%	0,40	102,90	102,90	102,90	102,90	2K	1
12/03/2019	1,46%	1,47	102,50	101,05	101,05	107,94	10K	15
11/03/2019	-7,31%	-7,97	101,03	108,00	100,55	108,00	208K	33
07/03/2019	0,00%	0,00	109,00	108,95	108,95	109,00	30K	3
06/03/2019	-0,91%	-1,00	109,00	109,00	109,00	109,00	2K	1
01/03/2019	2,81%	3,01	110,00	106,90	100,01	110,00	5K	4
28/02/2019	0,00%	0,00	106,99	106,99	106,99	106,99	23K	26
27/02/2019	2,33%	2,44	106,99	106,98	106,98	106,99	53K	52
26/02/2019	0,00%	0,00	104,55	105,01	104,55	105,01	11K	6
25/02/2019	-0,98%	-1,04	104,55	105,60	104,55	105,60	96K	8
22/02/2019	-0,39%	-0,41	105,59	105,59	105,59	105,59	507K	5
21/02/2019	-0,93%	-1,00	106,00	107,00	105,59	107,00	533K	20
20/02/2019	-0,83%	-0,90	107,00	107,90	107,00	107,90	95K	21
19/02/2019	0,00%	0,00	107,90	106,10	106,10	107,90	17K	5
18/02/2019	1,79%	1,90	107,90	106,00	106,00	108,00	1K	7
15/02/2019	0,00%	0,00	106,00	105,90	105,90	107,99	181K	7
14/02/2019	0,01%	0,01	106,00	105,99	105,90	106,00	506K	21
13/02/2019	0,94%	0,99	105,99	103,26	103,26	106,00	421	3
12/02/2019	-2,78%	-3,00	105,00	104,01	103,25	105,00	127K	19
11/02/2019	2,86%	3,00	108,00	108,00	108,00	108,00	1K	2
07/02/2019	1,44%	1,49	105,00	105,00	105,00	105,00	2K	1
05/02/2019	-1,42%	-1,49	103,51	105,00	103,51	105,00	72K	4

Date,Open,High,Low,Close,Volume
21-Mar-19,108.95,108.95,108.95,108.95,435
20-Mar-19,105.00,106.02,105.00,106.02,29086
19-Mar-19,105.99,105.99,105.00,105.00,21841
18-Mar-19,106.00,106.00,106.00,106.00,1802
14-Mar-19,104.49,104.50,104.49,104.50,1044
13-Mar-19,102.90,102.90,102.90,102.90,1852
12-Mar-19,101.05,107.94,101.05,102.50,10467
11-Mar-19,108.00,108.00,100.55,101.03,207643
07-Mar-19,108.95,109.00,108.95,109.00,29974
06-Mar-19,109.00,109.00,109.00,109.00,2180
01-Mar-19,106.90,110.00,100.01,110.00,5427
28-Feb-19,106.99,106.99,106.99,106.99,23002
27-Feb-19,106.98,106.99,106.98,106.99,53494
26-Feb-19,105.01,105.01,104.55,104.55,10670
25-Feb-19,105.60,105.60,104.55,104.55,95988
22-Feb-19,105.59,105.59,105.59,105.59,506515
21-Feb-19,107.00,107.00,105.59,106.00,533461
20-Feb-19,107.90,107.90,107.00,107.00,94826
19-Feb-19,106.10,107.90,106.10,107.90,16825
18-Feb-19,106.00,108.00,106.00,107.90,1395
15-Feb-19,105.90,107.99,105.90,106.00,181169
14-Feb-19,105.99,106.00,105.90,106.00,505523
13-Feb-19,103.26,106.00,103.26,105.99,421
12-Feb-19,104.01,105.00,103.25,105.00,127052
11-Feb-19,108.00,108.00,108.00,108.00,1080
07-Feb-19,105.00,105.00,105.00,105.00,1575
05-Feb-19,105.00,105.00,103.51,103.51,71712
04-Feb-19,102.22,105.00,102.22,105.00,71712
01-Feb-19,105.00,105.00,101.01,105.00,71712
31-Jan-19,102.60,105.00,102.60,105.00,71712
30-Jan-19,103.00,105.00,102.70,105.00,71712
29-Jan-19,105.00,105.00,104.99,105.00,71712
28-Jan-19,105.00,105.00,105.00,105.00,71712
24-Jan-19,105.00,105.00,102.22,105.00,71712
23-Jan-19,108.10,110.00,104.99,105.00,71712
18-Jan-19,108.90,108.90,108.00,108.00,71712
16-Jan-19,107.99,108.00,107.99,108.00,71712
15-Jan-19,101.50,101.50,101.50,101.50,71712
14-Jan-19,106.00,106.00,106.00,106.00,71712
11-Jan-19,104.00,104.00,104.00,104.00,71712
10-Jan-19,104.00,104.00,104.00,104.00,71712
08-Jan-19,105.00,105.00,101.00,101.00,71712
20-Dec-18,101.03,105.00,100.03,105.00,71712
19-Dec-18,101.03,101.03,100.00,101.03,71712
18-Dec-18,100.21,100.25,100.20,100.25,71712
17-Dec-18,100.09,100.09,100.07,100.07,71712
14-Dec-18,101.02,101.02,101.02,101.02,71712
13-Dec-18,101.05,101.05,101.03,101.03,71712
12-Dec-18,101.02,101.02,101.02,101.02,71712
10-Dec-18,102.00,102.00,101.00,101.00,71712
07-Dec-18,101.99,101.99,101.99,101.99,71712
04-Dec-18,102.00,104.00,102.00,104.00,71712
03-Dec-18,102.01,102.01,102.00,102.00,71712
30-Nov-18,105.99,105.99,105.99,105.99,71712
29-Nov-18,106.00,106.01,105.99,105.99,71712
23-Nov-18,115.97,116.88,115.97,116.88,71712
22-Nov-18,104.99,109.98,104.99,109.98,71712
21-Nov-18,100.00,105.00,100.00,105.00,71712
19-Nov-18,100.00,100.01,99.50,100.00,71712
16-Nov-18,100.00,100.00,100.00,100.00,71712

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LVBI11