Cotação atual, histórico e gráfico do papel: LVOL11

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 LVOL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/01/2026	-0,67%	-0,87	128,22	128,88	127,80	129,89	2M	353
15/01/2026	0,08%	0,10	129,09	129,82	128,40	131,15	305K	452
14/01/2026	1,40%	1,78	128,99	127,64	127,12	128,99	462K	624
13/01/2026	-1,27%	-1,63	127,21	128,81	126,93	128,81	748K	542
12/01/2026	0,06%	0,08	128,84	128,14	127,94	128,90	242K	854
09/01/2026	0,64%	0,82	128,76	128,03	127,84	129,05	2M	367
08/01/2026	0,38%	0,48	127,94	127,31	127,20	127,94	1M	411

07/01/2026	-1,12%	-1,45	127,46	128,91	127,35	128,91	250K	474
06/01/2026	0,62%	0,79	128,91	128,75	128,61	129,46	232K	351
05/01/2026	0,20%	0,25	128,12	128,87	126,22	128,87	1M	432
02/01/2026	-0,19%	-0,24	127,87	129,40	124,27	129,71	310K	302
30/12/2025	0,61%	0,78	128,11	128,61	127,34	130,63	157K	46
29/12/2025	-0,38%	-0,49	127,33	128,32	126,76	130,06	473K	404
26/12/2025	0,76%	0,97	127,82	126,89	126,69	127,82	172K	337
23/12/2025	1,63%	2,03	126,85	124,82	124,82	126,85	286K	314
22/12/2025	-0,57%	-0,71	124,82	126,79	124,32	126,79	720K	678
19/12/2025	0,29%	0,36	125,53	125,85	124,36	126,20	329K	524
18/12/2025	0,54%	0,67	125,17	124,08	124,08	125,39	737K	330
17/12/2025	-0,88%	-1,11	124,50	126,20	123,98	126,20	215K	506
16/12/2025	-2,21%	-2,84	125,61	127,01	124,78	128,07	3M	379
15/12/2025	1,45%	1,84	128,45	127,88	127,49	128,77	201K	349
12/12/2025	0,96%	1,21	126,61	126,15	125,60	126,87	132K	342
11/12/2025	-0,03%	-0,04	125,40	125,36	125,00	127,06	823K	471
10/12/2025	0,39%	0,49	125,44	126,20	124,45	126,20	1M	523
09/12/2025	0,04%	0,05	124,95	124,94	123,30	125,54	885K	350
08/12/2025	0,66%	0,82	124,90	125,33	124,50	127,57	1M	1.106
05/12/2025	-3,70%	-4,77	124,08	129,67	123,70	129,67	2M	465
04/12/2025	1,58%	2,01	128,85	129,66	127,77	129,66	223K	665
03/12/2025	0,01%	0,01	126,84	128,00	126,45	128,00	206K	383
02/12/2025	1,32%	1,65	126,83	126,40	125,52	126,83	113K	345
01/12/2025	-0,65%	-0,82	125,18	126,00	124,84	126,00	225K	370
28/11/2025	0,12%	0,15	126,00	126,67	125,08	126,67	179K	331
27/11/2025	-0,02%	-0,03	125,85	125,50	125,50	127,88	198K	569
26/11/2025	1,63%	2,02	125,88	125,10	124,58	125,88	120K	369
25/11/2025	0,35%	0,43	123,86	123,71	122,87	123,96	264K	333
24/11/2025	0,73%	0,90	123,43	122,71	122,22	123,43	386K	356
21/11/2025	-0,22%	-0,27	122,53	123,36	121,26	123,36	200K	339
19/11/2025	-1,13%	-1,40	122,80	123,90	122,74	124,20	296K	1.213
18/11/2025	-0,06%	-0,08	124,20	124,06	123,64	124,29	144K	423
17/11/2025	0,04%	0,05	124,28	124,30	123,71	124,41	188K	382
14/11/2025	0,27%	0,34	124,23	124,45	123,68	124,50	213K	336
13/11/2025	0,03%	0,04	123,89	124,00	123,39	124,62	7M	535
12/11/2025	0,52%	0,64	123,85	124,16	122,88	124,16	163K	446
11/11/2025	1,19%	1,45	123,21	122,46	122,16	123,66	108K	323
10/11/2025	0,70%	0,85	121,76	121,48	119,32	121,94	345K	1.245
07/11/2025	0,21%	0,25	120,91	120,33	120,01	120,91	2M	344
06/11/2025	-0,11%	-0,13	120,66	121,77	120,38	121,77	81K	228
05/11/2025	1,33%	1,59	120,79	119,82	119,19	120,81	170K	373
04/11/2025	0,93%	1,10	119,20	118,49	118,19	119,20	216K	268
03/11/2025	1,06%	1,24	118,10	118,31	117,18	118,31	83K	357
31/10/2025	0,03%	0,03	116,86	117,25	116,28	117,25	179K	350
30/10/2025	0,70%	0,81	116,83	116,21	115,66	116,83	96K	348
29/10/2025	0,73%	0,84	116,02	115,86	115,84	116,42	120K	338
28/10/2025	-0,15%	-0,17	115,18	115,64	115,18	116,91	199K	360
27/10/2025	0,69%	0,79	115,35	115,54	115,06	115,54	111K	330
24/10/2025	0,39%	0,45	114,56	114,29	114,29	115,43	182K	413
23/10/2025	0,40%	0,45	114,11	114,58	113,39	114,58	71K	375
22/10/2025	0,45%	0,51	113,66	113,62	112,93	113,66	108K	337
21/10/2025	-0,40%	-0,45	113,15	114,02	112,91	114,02	413K	343
20/10/2025	0,84%	0,95	113,60	113,30	110,93	113,77	499K	362
17/10/2025	0,67%	0,75	112,65	109,67	109,67	112,68	168K	332
16/10/2025	0,08%	0,09	111,90	110,88	110,88	112,18	82K	397
15/10/2025	0,49%	0,55	111,81	111,00	110,55	111,90	92K	219
14/10/2025	-0,23%	-0,26	111,26	111,89	111,00	111,89	257K	416
13/10/2025	0,74%	0,82	111,52	109,69	109,69	111,83	101K	230
10/10/2025	-0,27%	-0,30	110,70	111,15	110,45	112,60	384K	220
09/10/2025	-0,38%	-0,42	111,00	112,09	110,86	112,09	122K	328
08/10/2025	-0,08%	-0,09	111,42	109,57	109,57	113,57	2M	330
07/10/2025	-1,30%	-1,47	111,51	112,50	111,49	112,50	77K	93
06/10/2025	-0,60%	-0,68	112,98	113,66	112,64	113,66	82K	335
03/10/2025	-0,02%	-0,02	113,66	113,60	113,19	113,74	137K	212
02/10/2025	-0,85%	-0,98	113,68	114,45	113,38	114,93	182K	337
01/10/2025	-0,32%	-0,37	114,66	115,25	114,56	115,37	81K	254
30/09/2025	0,17%	0,19	115,03	115,17	114,70	115,33	87K	343
29/09/2025	0,85%	0,97	114,84	115,01	114,53	115,07	113K	329
26/09/2025	0,34%	0,39	113,87	113,67	113,48	113,87	61K	334
25/09/2025	-0,85%	-0,97	113,48	114,50	112,80	114,50	116K	352
24/09/2025	-0,30%	-0,35	114,45	114,57	114,22	114,84	102K	320
23/09/2025	1,01%	1,15	114,80	113,85	113,77	114,98	127K	329
22/09/2025	-0,63%	-0,72	113,65	113,77	113,06	113,77	166K	338
19/09/2025	0,53%	0,60	114,37	114,35	114,02	114,46	264K	234
18/09/2025	-0,25%	-0,29	113,77	113,57	113,24	113,85	90K	244
17/09/2025	1,24%	1,40	114,06	112,56	112,56	114,28	245K	100
16/09/2025	0,09%	0,10	112,66	111,09	111,09	113,43	133K	372
15/09/2025	0,67%	0,75	112,56	112,00	112,00	112,80	100K	334
12/09/2025	-0,48%	-0,54	111,81	111,50	111,50	112,93	73K	265
11/09/2025	0,47%	0,53	112,35	112,16	111,77	112,68	83K	320
10/09/2025	0,30%	0,33	111,82	112,61	111,79	112,61	3M	1.379
09/09/2025	-0,05%	-0,06	111,49	111,55	110,89	113,00	245K	321
08/09/2025	-0,50%	-0,56	111,55	112,26	111,18	112,26	969K	356
05/09/2025	0,92%	1,02	112,11	111,77	111,14	112,14	71K	228
04/09/2025	0,95%	1,05	111,09	110,50	108,22	111,19	291K	343
03/09/2025	-0,52%	-0,57	110,04	110,35	109,97	110,79	167K	169
02/09/2025	-0,96%	-1,07	110,61	110,27	110,27	111,41	262K	355
01/09/2025	-0,31%	-0,35	111,68	113,16	111,34	113,16	106K	330
29/08/2025	0,10%	0,11	112,03	111,75	111,75	113,39	147K	934
28/08/2025	1,11%	1,23	111,92	111,00	111,00	113,42	117K	240
27/08/2025	0,84%	0,92	110,69	110,87	109,56	110,87	258K	122
26/08/2025	-0,12%	-0,13	109,77	111,00	109,13	111,00	149K	328
25/08/2025	0,09%	0,10	109,90	110,90	109,74	110,90	241K	330
22/08/2025	1,94%	2,09	109,80	107,86	107,86	109,88	324K	254
21/08/2025	-0,39%	-0,42	107,71	107,50	107,38	108,17	73K	325
20/08/2025	0,51%	0,55	108,13	107,58	106,00	108,17	784K	330
19/08/2025	-1,77%	-1,94	107,58	109,00	107,17	109,00	98K	351
18/08/2025	0,67%	0,73	109,52	109,88	109,18	111,16	124K	336
15/08/2025	-0,11%	-0,12	108,79	109,27	108,21	109,27	64K	429
14/08/2025	-0,09%	-0,10	108,91	110,00	108,47	110,00	314K	375
13/08/2025	-0,73%	-0,80	109,01	109,80	108,77	109,80	93K	279
12/08/2025	1,35%	1,46	109,81	109,18	109,18	110,32	2M	329
11/08/2025	-0,22%	-0,24	108,35	108,43	108,07	110,00	268K	1.618
08/08/2025	0,49%	0,53	108,59	108,00	107,72	109,00	83K	293
07/08/2025	1,49%	1,59	108,06	107,48	107,28	108,26	78K	322
06/08/2025	1,12%	1,18	106,47	106,36	105,71	106,49	128K	326
05/08/2025	0,04%	0,04	105,29	106,31	105,06	106,71	69K	418
04/08/2025	0,04%	0,04	105,25	106,27	104,83	106,27	190K	342
01/08/2025	-0,25%	-0,26	105,21	104,01	104,00	105,98	164K	49
31/07/2025	-0,71%	-0,75	105,47	107,13	105,05	107,13	111K	330
30/07/2025	0,76%	0,80	106,22	105,42	104,57	106,96	128K	533
29/07/2025	0,33%	0,35	105,42	105,50	104,95	105,81	114K	349
28/07/2025	-0,98%	-1,04	105,07	104,22	104,22	106,00	341K	354
25/07/2025	-0,11%	-0,12	106,11	104,47	104,47	108,58	149K	406
24/07/2025	-0,69%	-0,74	106,23	106,50	105,60	106,50	163K	327
23/07/2025	1,29%	1,36	106,97	105,00	105,00	107,22	289K	1.007
22/07/2025	-0,93%	-0,99	105,61	106,80	105,35	107,99	77K	485
21/07/2025	0,30%	0,32	106,60	106,32	106,25	106,86	88K	325
18/07/2025	-1,05%	-1,13	106,28	108,32	105,89	108,32	145K	430
17/07/2025	-0,07%	-0,08	107,41	108,57	106,80	108,57	142K	914
16/07/2025	0,06%	0,06	107,49	107,58	106,58	107,58	180K	161
15/07/2025	0,18%	0,19	107,43	108,32	106,61	113,04	111K	342
14/07/2025	-0,44%	-0,47	107,24	107,14	106,93	108,28	215K	341
11/07/2025	-0,47%	-0,51	107,71	108,10	107,27	108,10	97K	319
10/07/2025	-0,42%	-0,46	108,22	109,69	106,36	109,69	411K	368
09/07/2025	-1,42%	-1,56	108,68	109,77	108,46	109,77	93K	396
08/07/2025	-	-	110,24	110,78	109,56	111,10	242K	270

Date,Open,High,Low,Close,Volume
16-Jan-26,128.88,129.89,127.80,128.22,1933127
15-Jan-26,129.82,131.15,128.40,129.09,305019
14-Jan-26,127.64,128.99,127.12,128.99,461514
13-Jan-26,128.81,128.81,126.93,127.21,748275
12-Jan-26,128.14,128.90,127.94,128.84,241651
09-Jan-26,128.03,129.05,127.84,128.76,2460710
08-Jan-26,127.31,127.94,127.20,127.94,1248407
07-Jan-26,128.91,128.91,127.35,127.46,250364
06-Jan-26,128.75,129.46,128.61,128.91,231962
05-Jan-26,128.87,128.87,126.22,128.12,1360393
02-Jan-26,129.40,129.71,124.27,127.87,310296
30-Dec-25,128.61,130.63,127.34,128.11,156996
29-Dec-25,128.32,130.06,126.76,127.33,473026
26-Dec-25,126.89,127.82,126.69,127.82,172447
23-Dec-25,124.82,126.85,124.82,126.85,285890
22-Dec-25,126.79,126.79,124.32,124.82,720133
19-Dec-25,125.85,126.20,124.36,125.53,329062
18-Dec-25,124.08,125.39,124.08,125.17,736997
17-Dec-25,126.20,126.20,123.98,124.50,214904
16-Dec-25,127.01,128.07,124.78,125.61,2589768
15-Dec-25,127.88,128.77,127.49,128.45,200687
12-Dec-25,126.15,126.87,125.60,126.61,132297
11-Dec-25,125.36,127.06,125.00,125.40,823074
10-Dec-25,126.20,126.20,124.45,125.44,1056551
09-Dec-25,124.94,125.54,123.30,124.95,884538
08-Dec-25,125.33,127.57,124.50,124.90,1403069
05-Dec-25,129.67,129.67,123.70,124.08,2020924
04-Dec-25,129.66,129.66,127.77,128.85,222618
03-Dec-25,128.00,128.00,126.45,126.84,205953
02-Dec-25,126.40,126.83,125.52,126.83,112633
01-Dec-25,126.00,126.00,124.84,125.18,225133
28-Nov-25,126.67,126.67,125.08,126.00,178620
27-Nov-25,125.50,127.88,125.50,125.85,198381
26-Nov-25,125.10,125.88,124.58,125.88,119898
25-Nov-25,123.71,123.96,122.87,123.86,263553
24-Nov-25,122.71,123.43,122.22,123.43,386167
21-Nov-25,123.36,123.36,121.26,122.53,200082
19-Nov-25,123.90,124.20,122.74,122.80,296119
18-Nov-25,124.06,124.29,123.64,124.20,143925
17-Nov-25,124.30,124.41,123.71,124.28,188439
14-Nov-25,124.45,124.50,123.68,124.23,212504
13-Nov-25,124.00,124.62,123.39,123.89,7209638
12-Nov-25,124.16,124.16,122.88,123.85,162949
11-Nov-25,122.46,123.66,122.16,123.21,107626
10-Nov-25,121.48,121.94,119.32,121.76,344751
07-Nov-25,120.33,120.91,120.01,120.91,2307765
06-Nov-25,121.77,121.77,120.38,120.66,80688
05-Nov-25,119.82,120.81,119.19,120.79,169538
04-Nov-25,118.49,119.20,118.19,119.20,215866
03-Nov-25,118.31,118.31,117.18,118.10,82739
31-Oct-25,117.25,117.25,116.28,116.86,179339
30-Oct-25,116.21,116.83,115.66,116.83,95700
29-Oct-25,115.86,116.42,115.84,116.02,119903
28-Oct-25,115.64,116.91,115.18,115.18,198987
27-Oct-25,115.54,115.54,115.06,115.35,110916
24-Oct-25,114.29,115.43,114.29,114.56,182367
23-Oct-25,114.58,114.58,113.39,114.11,71122
22-Oct-25,113.62,113.66,112.93,113.66,108197
21-Oct-25,114.02,114.02,112.91,113.15,412885
20-Oct-25,113.30,113.77,110.93,113.60,498769
17-Oct-25,109.67,112.68,109.67,112.65,167508
16-Oct-25,110.88,112.18,110.88,111.90,82377
15-Oct-25,111.00,111.90,110.55,111.81,91965
14-Oct-25,111.89,111.89,111.00,111.26,257322
13-Oct-25,109.69,111.83,109.69,111.52,101137
10-Oct-25,111.15,112.60,110.45,110.70,384250
09-Oct-25,112.09,112.09,110.86,111.00,121948
08-Oct-25,109.57,113.57,109.57,111.42,1663118
07-Oct-25,112.50,112.50,111.49,111.51,77095
06-Oct-25,113.66,113.66,112.64,112.98,82189
03-Oct-25,113.60,113.74,113.19,113.66,137338
02-Oct-25,114.45,114.93,113.38,113.68,181959
01-Oct-25,115.25,115.37,114.56,114.66,81003
30-Sep-25,115.17,115.33,114.70,115.03,87422
29-Sep-25,115.01,115.07,114.53,114.84,112801
26-Sep-25,113.67,113.87,113.48,113.87,61030
25-Sep-25,114.50,114.50,112.80,113.48,116261
24-Sep-25,114.57,114.84,114.22,114.45,101835
23-Sep-25,113.85,114.98,113.77,114.80,127292
22-Sep-25,113.77,113.77,113.06,113.65,166148
19-Sep-25,114.35,114.46,114.02,114.37,264284
18-Sep-25,113.57,113.85,113.24,113.77,90244
17-Sep-25,112.56,114.28,112.56,114.06,245322
16-Sep-25,111.09,113.43,111.09,112.66,132554
15-Sep-25,112.00,112.80,112.00,112.56,100243
12-Sep-25,111.50,112.93,111.50,111.81,72945
11-Sep-25,112.16,112.68,111.77,112.35,82815
10-Sep-25,112.61,112.61,111.79,111.82,3235637
09-Sep-25,111.55,113.00,110.89,111.49,244837
08-Sep-25,112.26,112.26,111.18,111.55,968772
05-Sep-25,111.77,112.14,111.14,112.11,71229
04-Sep-25,110.50,111.19,108.22,111.09,291475
03-Sep-25,110.35,110.79,109.97,110.04,166832
02-Sep-25,110.27,111.41,110.27,110.61,262450
01-Sep-25,113.16,113.16,111.34,111.68,106341
29-Aug-25,111.75,113.39,111.75,112.03,146744
28-Aug-25,111.00,113.42,111.00,111.92,117209
27-Aug-25,110.87,110.87,109.56,110.69,257502
26-Aug-25,111.00,111.00,109.13,109.77,149094
25-Aug-25,110.90,110.90,109.74,109.90,240697
22-Aug-25,107.86,109.88,107.86,109.80,324231
21-Aug-25,107.50,108.17,107.38,107.71,72985
20-Aug-25,107.58,108.17,106.00,108.13,783826
19-Aug-25,109.00,109.00,107.17,107.58,97770
18-Aug-25,109.88,111.16,109.18,109.52,124155
15-Aug-25,109.27,109.27,108.21,108.79,63945
14-Aug-25,110.00,110.00,108.47,108.91,314216
13-Aug-25,109.80,109.80,108.77,109.01,92841
12-Aug-25,109.18,110.32,109.18,109.81,1706222
11-Aug-25,108.43,110.00,108.07,108.35,267691
08-Aug-25,108.00,109.00,107.72,108.59,82930
07-Aug-25,107.48,108.26,107.28,108.06,77881
06-Aug-25,106.36,106.49,105.71,106.47,127822
05-Aug-25,106.31,106.71,105.06,105.29,68844
04-Aug-25,106.27,106.27,104.83,105.25,189500
01-Aug-25,104.01,105.98,104.00,105.21,163820
31-Jul-25,107.13,107.13,105.05,105.47,111263
30-Jul-25,105.42,106.96,104.57,106.22,127545
29-Jul-25,105.50,105.81,104.95,105.42,113514
28-Jul-25,104.22,106.00,104.22,105.07,341434
25-Jul-25,104.47,108.58,104.47,106.11,149065
24-Jul-25,106.50,106.50,105.60,106.23,163042
23-Jul-25,105.00,107.22,105.00,106.97,288764
22-Jul-25,106.80,107.99,105.35,105.61,77432
21-Jul-25,106.32,106.86,106.25,106.60,87506
18-Jul-25,108.32,108.32,105.89,106.28,145331
17-Jul-25,108.57,108.57,106.80,107.41,142241
16-Jul-25,107.58,107.58,106.58,107.49,180098
15-Jul-25,108.32,113.04,106.61,107.43,110727
14-Jul-25,107.14,108.28,106.93,107.24,215459
11-Jul-25,108.10,108.10,107.27,107.71,97472
10-Jul-25,109.69,109.69,106.36,108.22,410649
09-Jul-25,109.77,109.77,108.46,108.68,93499
08-Jul-25,110.78,111.10,109.56,110.24,242309

*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: LVOL11