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
17/04/2026	-0,24%	-0,37	151,37	152,96	151,01	154,32	341K	384
16/04/2026	-0,82%	-1,25	151,74	153,64	150,90	153,64	355K	388
15/04/2026	-0,37%	-0,57	152,99	151,94	151,94	153,41	530K	362
14/04/2026	0,53%	0,81	153,56	152,58	152,58	153,96	557K	489
13/04/2026	0,48%	0,73	152,75	152,00	151,11	152,75	2M	1.044
10/04/2026	0,96%	1,45	152,02	151,59	151,19	152,30	2M	524
09/04/2026	1,52%	2,26	150,57	149,16	148,80	151,10	1M	572

08/04/2026	2,61%	3,77	148,31	148,84	147,68	152,60	2M	376
07/04/2026	-0,14%	-0,20	144,54	143,74	142,55	144,54	763K	652
06/04/2026	0,00%	0,00	144,74	144,94	144,38	145,78	1M	567
02/04/2026	-0,19%	-0,27	144,74	143,60	142,67	145,86	4M	445
01/04/2026	0,32%	0,46	145,01	146,00	144,31	146,00	276K	355
31/03/2026	2,87%	4,03	144,55	142,31	140,52	144,55	4M	388
30/03/2026	0,60%	0,84	140,52	141,08	139,85	141,28	501K	390
27/03/2026	-0,57%	-0,80	139,68	139,36	139,27	140,87	489K	44
26/03/2026	-1,64%	-2,34	140,48	142,82	140,19	142,82	997K	654
25/03/2026	1,39%	1,96	142,82	142,11	141,97	143,31	2M	392
24/03/2026	-0,01%	-0,02	140,86	139,67	138,96	140,86	2M	914
23/03/2026	2,82%	3,87	140,88	138,58	138,58	141,99	2M	1.297
20/03/2026	-2,25%	-3,15	137,01	139,95	136,33	139,95	4M	723
19/03/2026	0,42%	0,59	140,16	137,96	137,39	140,92	2M	718
18/03/2026	-0,79%	-1,11	139,57	140,89	139,56	141,03	2M	466
17/03/2026	0,11%	0,15	140,68	140,50	140,24	142,00	1M	780
16/03/2026	0,91%	1,27	140,53	141,21	140,36	142,19	1M	1.127
13/03/2026	-0,09%	-0,12	139,26	140,05	138,86	142,83	762K	828
12/03/2026	-1,92%	-2,73	139,38	140,73	138,90	141,02	2M	775
11/03/2026	-0,32%	-0,46	142,11	141,78	141,39	143,51	838K	770
10/03/2026	0,97%	1,37	142,57	142,62	141,23	144,12	2M	590
09/03/2026	0,97%	1,35	141,20	138,68	138,50	141,41	4M	1.052
06/03/2026	-0,36%	-0,51	139,85	139,80	138,07	140,76	759K	387
05/03/2026	-2,33%	-3,35	140,36	143,10	140,03	143,10	3M	77
04/03/2026	1,43%	2,03	143,71	143,53	142,05	144,61	2M	354
03/03/2026	-2,79%	-4,07	141,68	142,93	139,20	142,93	1M	500
02/03/2026	-0,44%	-0,65	145,75	145,47	144,34	146,25	5M	597
27/02/2026	-1,45%	-2,16	146,40	148,64	146,07	148,64	5M	499
26/02/2026	0,64%	0,95	148,56	147,31	147,00	148,56	311K	54
25/02/2026	-0,22%	-0,32	147,61	149,41	146,88	149,41	257K	373
24/02/2026	1,78%	2,58	147,93	146,67	145,82	148,16	2M	359
23/02/2026	-0,23%	-0,33	145,35	144,36	144,36	146,24	609K	668
20/02/2026	0,73%	1,06	145,68	144,11	143,09	145,69	718K	290
19/02/2026	1,17%	1,67	144,62	142,44	142,44	144,62	467K	310
18/02/2026	-0,30%	-0,43	142,95	142,99	142,08	145,00	315K	283
13/02/2026	-1,49%	-2,17	143,38	144,51	142,12	146,09	1M	409
12/02/2026	-1,03%	-1,52	145,55	146,95	145,13	146,95	196K	501
11/02/2026	2,65%	3,80	147,07	144,70	144,70	147,46	387K	499
10/02/2026	0,27%	0,38	143,27	142,94	142,69	144,05	153K	482
09/02/2026	1,80%	2,52	142,89	140,99	140,65	142,89	1M	1.133
06/02/2026	0,11%	0,16	140,37	141,02	139,46	144,40	2M	457
05/02/2026	0,30%	0,42	140,21	139,50	139,50	141,53	1M	397
04/02/2026	-1,54%	-2,19	139,79	141,75	138,55	142,00	548K	383
03/02/2026	1,41%	1,97	141,98	141,42	141,13	143,64	837K	366
02/02/2026	0,90%	1,25	140,01	138,76	138,76	140,01	306K	428
30/01/2026	-0,56%	-0,78	138,76	138,87	137,84	139,85	780K	517
29/01/2026	-1,21%	-1,71	139,54	141,53	138,79	141,75	238K	369
28/01/2026	0,89%	1,25	141,25	141,25	139,72	141,84	2M	462
27/01/2026	1,33%	1,84	140,00	142,06	139,49	142,06	246K	365
26/01/2026	-0,10%	-0,14	138,16	138,57	136,95	138,64	1M	425
23/01/2026	1,37%	1,87	138,30	137,54	135,91	139,31	488K	408
22/01/2026	2,46%	3,27	136,43	134,49	133,80	137,22	2M	407
21/01/2026	2,54%	3,30	133,16	131,16	130,98	133,20	904K	368
20/01/2026	1,12%	1,44	129,86	127,95	127,43	129,86	956K	371
19/01/2026	0,16%	0,20	128,42	128,84	128,07	128,84	274K	397
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	-	-	113,68	114,45	113,38	114,93	182K	337

Date,Open,High,Low,Close,Volume
17-Apr-26,152.96,154.32,151.01,151.37,340869
16-Apr-26,153.64,153.64,150.90,151.74,354931
15-Apr-26,151.94,153.41,151.94,152.99,529600
14-Apr-26,152.58,153.96,152.58,153.56,556727
13-Apr-26,152.00,152.75,151.11,152.75,1514104
10-Apr-26,151.59,152.30,151.19,152.02,1635800
09-Apr-26,149.16,151.10,148.80,150.57,1416260
08-Apr-26,148.84,152.60,147.68,148.31,2460876
07-Apr-26,143.74,144.54,142.55,144.54,762530
06-Apr-26,144.94,145.78,144.38,144.74,1032014
02-Apr-26,143.60,145.86,142.67,144.74,3676753
01-Apr-26,146.00,146.00,144.31,145.01,276347
31-Mar-26,142.31,144.55,140.52,144.55,4207097
30-Mar-26,141.08,141.28,139.85,140.52,500961
27-Mar-26,139.36,140.87,139.27,139.68,488713
26-Mar-26,142.82,142.82,140.19,140.48,996675
25-Mar-26,142.11,143.31,141.97,142.82,1572316
24-Mar-26,139.67,140.86,138.96,140.86,1793824
23-Mar-26,138.58,141.99,138.58,140.88,2098021
20-Mar-26,139.95,139.95,136.33,137.01,3794422
19-Mar-26,137.96,140.92,137.39,140.16,2358575
18-Mar-26,140.89,141.03,139.56,139.57,2309874
17-Mar-26,140.50,142.00,140.24,140.68,1094603
16-Mar-26,141.21,142.19,140.36,140.53,1382308
13-Mar-26,140.05,142.83,138.86,139.26,761936
12-Mar-26,140.73,141.02,138.90,139.38,2124334
11-Mar-26,141.78,143.51,141.39,142.11,838034
10-Mar-26,142.62,144.12,141.23,142.57,1552345
09-Mar-26,138.68,141.41,138.50,141.20,4496363
06-Mar-26,139.80,140.76,138.07,139.85,759017
05-Mar-26,143.10,143.10,140.03,140.36,2686214
04-Mar-26,143.53,144.61,142.05,143.71,1913580
03-Mar-26,142.93,142.93,139.20,141.68,1350243
02-Mar-26,145.47,146.25,144.34,145.75,5086531
27-Feb-26,148.64,148.64,146.07,146.40,4573229
26-Feb-26,147.31,148.56,147.00,148.56,310596
25-Feb-26,149.41,149.41,146.88,147.61,257422
24-Feb-26,146.67,148.16,145.82,147.93,2014195
23-Feb-26,144.36,146.24,144.36,145.35,608763
20-Feb-26,144.11,145.69,143.09,145.68,718332
19-Feb-26,142.44,144.62,142.44,144.62,467046
18-Feb-26,142.99,145.00,142.08,142.95,314667
13-Feb-26,144.51,146.09,142.12,143.38,1079992
12-Feb-26,146.95,146.95,145.13,145.55,196090
11-Feb-26,144.70,147.46,144.70,147.07,387248
10-Feb-26,142.94,144.05,142.69,143.27,152673
09-Feb-26,140.99,142.89,140.65,142.89,1324370
06-Feb-26,141.02,144.40,139.46,140.37,1941039
05-Feb-26,139.50,141.53,139.50,140.21,1441867
04-Feb-26,141.75,142.00,138.55,139.79,548101
03-Feb-26,141.42,143.64,141.13,141.98,837200
02-Feb-26,138.76,140.01,138.76,140.01,306475
30-Jan-26,138.87,139.85,137.84,138.76,780458
29-Jan-26,141.53,141.75,138.79,139.54,237974
28-Jan-26,141.25,141.84,139.72,141.25,2236279
27-Jan-26,142.06,142.06,139.49,140.00,246198
26-Jan-26,138.57,138.64,136.95,138.16,1335598
23-Jan-26,137.54,139.31,135.91,138.30,488434
22-Jan-26,134.49,137.22,133.80,136.43,2383035
21-Jan-26,131.16,133.20,130.98,133.16,904079
20-Jan-26,127.95,129.86,127.43,129.86,956349
19-Jan-26,128.84,128.84,128.07,128.42,273952
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

*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