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
17/04/2025	0,76%	0,77	102,27	101,50	101,22	103,41	80K	319
16/04/2025	-0,37%	-0,38	101,50	102,02	101,17	102,02	43K	224
15/04/2025	-0,13%	-0,13	101,88	101,77	101,30	102,17	42K	217
14/04/2025	1,32%	1,33	102,01	101,29	101,14	102,20	139K	321
11/04/2025	1,02%	1,02	100,68	100,22	99,49	100,99	168K	317
10/04/2025	-0,89%	-0,89	99,66	99,78	99,15	100,33	361K	227
09/04/2025	1,85%	1,83	100,55	97,83	97,73	101,22	146K	224

08/04/2025	0,10%	0,10	98,72	98,39	98,36	99,71	71K	227
07/04/2025	-1,42%	-1,42	98,62	99,00	97,71	100,16	290K	71
04/04/2025	-1,99%	-2,03	100,04	100,20	99,79	100,45	136K	233
03/04/2025	1,27%	1,28	102,07	102,24	101,61	102,81	384K	220
02/04/2025	0,06%	0,06	100,79	101,73	100,37	101,73	55K	213
01/04/2025	0,76%	0,76	100,73	98,06	98,06	100,90	114K	27
31/03/2025	-0,83%	-0,84	99,97	100,40	99,88	101,61	144K	27
28/03/2025	-0,67%	-0,68	100,81	101,12	100,43	101,99	363K	238
27/03/2025	0,25%	0,25	101,49	102,26	101,13	102,26	44K	316
26/03/2025	0,18%	0,18	101,24	101,43	100,88	101,43	99K	24
25/03/2025	0,59%	0,59	101,06	101,48	100,85	101,79	92K	317
24/03/2025	-0,96%	-0,97	100,47	102,46	100,36	102,46	198K	237
21/03/2025	0,13%	0,13	101,44	101,56	101,03	101,56	64K	209
20/03/2025	-0,44%	-0,45	101,31	101,60	101,08	101,72	97K	221
19/03/2025	0,53%	0,54	101,76	101,14	101,14	102,48	211K	238
18/03/2025	0,37%	0,37	101,22	100,18	100,18	101,88	77K	224
17/03/2025	1,20%	1,20	100,85	100,60	98,15	101,46	61K	244
14/03/2025	1,89%	1,85	99,65	98,40	98,30	99,80	87K	227
13/03/2025	1,33%	1,28	97,80	97,12	96,06	97,86	61K	218
12/03/2025	-0,09%	-0,09	96,52	96,73	96,18	96,73	14K	20
11/03/2025	-0,86%	-0,84	96,61	97,37	95,97	97,37	43K	229
10/03/2025	-0,24%	-0,23	97,45	97,49	95,18	97,71	81K	223
07/03/2025	1,20%	1,16	97,68	96,10	93,00	98,04	32K	231
06/03/2025	0,62%	0,59	96,52	95,52	95,52	96,83	49K	35
05/03/2025	0,81%	0,77	95,93	95,00	95,00	96,07	29K	221
28/02/2025	-1,46%	-1,41	95,16	96,65	95,08	96,91	64K	328
27/02/2025	0,02%	0,02	96,57	96,74	96,50	97,59	39K	318
26/02/2025	-1,00%	-0,98	96,55	98,51	96,54	98,51	49K	317
25/02/2025	0,59%	0,57	97,53	97,29	96,95	97,92	48K	321
24/02/2025	-0,86%	-0,84	96,96	97,60	96,70	98,03	513K	222
21/02/2025	0,10%	0,10	97,80	97,70	97,23	98,00	52K	133
20/02/2025	0,07%	0,07	97,70	97,70	97,19	98,09	56K	419
19/02/2025	-0,59%	-0,58	97,63	97,52	97,38	98,00	35K	315
18/02/2025	-0,19%	-0,19	98,21	98,95	97,81	98,95	42K	220
17/02/2025	0,38%	0,37	98,40	98,03	96,59	99,05	75K	331
14/02/2025	2,20%	2,11	98,03	96,72	96,72	98,42	217K	319
13/02/2025	0,33%	0,32	95,92	95,84	95,29	95,92	106K	16
12/02/2025	-1,24%	-1,20	95,60	96,52	95,47	96,81	59K	329
11/02/2025	1,31%	1,25	96,80	95,83	95,83	97,00	52K	322
10/02/2025	0,38%	0,36	95,55	95,34	95,34	96,02	27K	183
07/02/2025	-0,76%	-0,73	95,19	95,74	95,10	96,30	48K	231
06/02/2025	0,07%	0,07	95,92	96,01	95,64	96,20	36K	136
05/02/2025	0,38%	0,36	95,85	95,82	95,28	96,11	148K	215
04/02/2025	-0,27%	-0,26	95,49	96,00	95,20	96,00	168K	21
03/02/2025	0,32%	0,31	95,75	95,42	95,42	96,10	136K	39
31/01/2025	-0,44%	-0,42	95,44	96,82	95,44	96,82	71K	25
30/01/2025	2,47%	2,31	95,86	94,49	94,49	96,20	25K	88
29/01/2025	-0,67%	-0,63	93,55	94,80	93,55	94,80	34K	22
28/01/2025	-0,53%	-0,50	94,18	94,70	94,11	94,70	106K	19
27/01/2025	2,63%	2,43	94,68	92,55	92,55	94,68	5M	35
24/01/2025	0,02%	0,02	92,25	92,16	92,16	93,00	3M	22
23/01/2025	-0,53%	-0,49	92,23	92,89	92,23	93,47	5M	19
22/01/2025	0,18%	0,17	92,72	92,99	92,63	93,02	44K	221
21/01/2025	0,52%	0,48	92,55	92,07	92,01	92,81	52K	21
20/01/2025	0,23%	0,21	92,07	91,54	91,20	92,36	14K	37
17/01/2025	0,95%	0,86	91,86	91,15	90,94	92,17	35K	223
16/01/2025	-0,95%	-0,87	91,00	91,34	90,73	91,48	25K	220
15/01/2025	2,36%	2,12	91,87	90,60	89,97	91,88	115K	202
14/01/2025	0,32%	0,29	89,75	89,97	89,04	89,97	28K	216
13/01/2025	0,15%	0,13	89,46	89,87	89,30	89,87	32K	232
10/01/2025	-1,05%	-0,95	89,33	90,38	89,30	90,38	51K	242
09/01/2025	0,27%	0,24	90,28	90,53	90,11	90,81	79K	20
08/01/2025	-1,30%	-1,19	90,04	91,38	89,98	91,38	24K	219
07/01/2025	0,92%	0,83	91,23	91,12	90,96	91,39	12K	34
06/01/2025	1,20%	1,07	90,40	90,23	90,00	91,55	44K	26
03/01/2025	-1,00%	-0,90	89,33	90,00	89,32	90,86	22K	35
02/01/2025	-1,00%	-0,91	90,23	91,00	89,70	91,13	44K	56
30/12/2024	-0,20%	-0,18	91,14	91,44	90,01	91,44	41K	44
27/12/2024	-0,36%	-0,33	91,32	92,52	91,32	92,52	10K	27
26/12/2024	-0,17%	-0,16	91,65	92,73	91,65	95,00	10K	34
23/12/2024	-2,07%	-1,94	91,81	93,74	91,81	95,03	33K	40
20/12/2024	0,89%	0,83	93,75	93,47	92,06	93,75	125K	240
19/12/2024	1,11%	1,02	92,92	92,82	92,82	93,40	108K	25
18/12/2024	-3,52%	-3,35	91,90	95,19	91,90	95,19	66K	220
17/12/2024	1,32%	1,24	95,25	94,01	94,01	95,80	31K	224
16/12/2024	-1,14%	-1,08	94,01	95,00	94,01	95,09	54K	245
13/12/2024	-0,73%	-0,70	95,09	96,49	95,00	96,49	30K	31
12/12/2024	-2,62%	-2,58	95,79	98,25	95,64	98,25	206K	235
11/12/2024	1,05%	1,02	98,37	97,45	96,62	99,30	28K	215
10/12/2024	0,80%	0,77	97,35	96,40	96,40	97,63	63K	212
09/12/2024	0,48%	0,46	96,58	96,64	96,27	97,31	118K	251
06/12/2024	-1,09%	-1,06	96,12	96,87	96,06	97,10	93K	237
05/12/2024	1,23%	1,18	97,18	98,20	96,65	98,20	43K	99
04/12/2024	-0,29%	-0,28	96,00	96,97	95,90	96,97	51K	33
03/12/2024	1,37%	1,30	96,28	95,92	95,62	96,28	41K	134
02/12/2024	-0,39%	-0,37	94,98	94,86	93,91	95,68	83K	153
29/11/2024	0,42%	0,40	95,35	94,74	94,20	95,92	89K	138
28/11/2024	-1,86%	-1,80	94,95	95,84	94,88	96,70	97K	141
27/11/2024	-1,90%	-1,87	96,75	99,29	96,75	99,56	133K	131
26/11/2024	0,55%	0,54	98,62	98,05	96,36	99,08	54K	226
25/11/2024	0,83%	0,81	98,08	96,63	96,63	98,66	28K	92
22/11/2024	1,44%	1,38	97,27	96,86	96,02	97,27	24K	117
21/11/2024	-1,15%	-1,12	95,89	97,06	95,89	97,14	55K	149
19/11/2024	0,79%	0,76	97,01	96,19	96,03	97,34	72K	123
18/11/2024	-0,47%	-0,45	96,25	96,70	96,25	97,24	49K	157
14/11/2024	-0,29%	-0,28	96,70	96,43	96,43	97,47	65K	143
13/11/2024	0,20%	0,19	96,98	97,13	96,38	97,13	104K	134
12/11/2024	-0,96%	-0,94	96,79	98,57	96,16	98,57	43K	132
11/11/2024	0,07%	0,07	97,73	98,00	96,06	98,00	145K	145
08/11/2024	-1,40%	-1,39	97,66	97,15	97,15	98,17	42K	144
07/11/2024	-0,27%	-0,27	99,05	99,43	98,79	100,41	17K	32
06/11/2024	-0,36%	-0,36	99,32	100,09	97,10	100,09	36K	150
05/11/2024	0,13%	0,13	99,68	99,89	99,09	99,89	47K	126
04/11/2024	1,62%	1,59	99,55	98,84	97,05	99,76	220K	143
01/11/2024	-0,85%	-0,84	97,96	98,92	97,88	100,84	88K	134
31/10/2024	-0,55%	-0,55	98,80	98,50	98,50	99,95	37K	124
30/10/2024	0,57%	0,56	99,35	99,07	98,79	99,64	93K	94
29/10/2024	-0,76%	-0,76	98,79	100,27	98,79	100,27	61K	128
28/10/2024	0,64%	0,63	99,55	99,85	99,55	100,11	36K	131
25/10/2024	-0,33%	-0,33	98,92	99,75	98,92	99,75	22K	117
24/10/2024	0,47%	0,46	99,25	98,80	98,65	99,46	84K	126
23/10/2024	-0,37%	-0,37	98,79	98,71	98,42	99,07	50K	135
22/10/2024	-0,56%	-0,56	99,16	98,82	98,78	99,57	34K	122
21/10/2024	-0,06%	-0,06	99,72	100,00	99,27	100,17	37K	68
18/10/2024	0,13%	0,13	99,78	100,18	99,41	100,39	46K	138
17/10/2024	-0,64%	-0,64	99,65	99,90	99,16	99,90	50K	127
16/10/2024	0,62%	0,62	100,29	100,55	99,49	100,74	121K	139
15/10/2024	0,25%	0,25	99,67	99,42	99,23	100,39	106K	150
14/10/2024	0,68%	0,67	99,42	98,91	98,00	100,30	70K	151
11/10/2024	-0,56%	-0,56	98,75	99,32	98,66	99,32	177K	163
10/10/2024	0,11%	0,11	99,31	99,60	99,24	99,74	33K	131
09/10/2024	-1,26%	-1,27	99,20	100,50	99,20	100,50	93K	138
08/10/2024	-0,43%	-0,43	100,47	100,89	100,00	100,89	39K	142
07/10/2024	0,01%	0,01	100,90	101,89	100,16	101,89	59K	60
04/10/2024	0,10%	0,10	100,89	100,99	100,63	101,11	35K	39
03/10/2024	-1,54%	-1,58	100,79	102,69	100,75	102,69	264K	48
02/10/2024	-	-	102,37	102,70	102,37	103,35	47K	30

Date,Open,High,Low,Close,Volume
17-Apr-25,101.50,103.41,101.22,102.27,79939
16-Apr-25,102.02,102.02,101.17,101.50,43449
15-Apr-25,101.77,102.17,101.30,101.88,41679
14-Apr-25,101.29,102.20,101.14,102.01,138604
11-Apr-25,100.22,100.99,99.49,100.68,167950
10-Apr-25,99.78,100.33,99.15,99.66,361488
09-Apr-25,97.83,101.22,97.73,100.55,145953
08-Apr-25,98.39,99.71,98.36,98.72,70845
07-Apr-25,99.00,100.16,97.71,98.62,289593
04-Apr-25,100.20,100.45,99.79,100.04,135654
03-Apr-25,102.24,102.81,101.61,102.07,384081
02-Apr-25,101.73,101.73,100.37,100.79,54716
01-Apr-25,98.06,100.90,98.06,100.73,114066
31-Mar-25,100.40,101.61,99.88,99.97,144281
28-Mar-25,101.12,101.99,100.43,100.81,362539
27-Mar-25,102.26,102.26,101.13,101.49,44195
26-Mar-25,101.43,101.43,100.88,101.24,99003
25-Mar-25,101.48,101.79,100.85,101.06,92492
24-Mar-25,102.46,102.46,100.36,100.47,197617
21-Mar-25,101.56,101.56,101.03,101.44,63870
20-Mar-25,101.60,101.72,101.08,101.31,97270
19-Mar-25,101.14,102.48,101.14,101.76,210926
18-Mar-25,100.18,101.88,100.18,101.22,76651
17-Mar-25,100.60,101.46,98.15,100.85,61457
14-Mar-25,98.40,99.80,98.30,99.65,87159
13-Mar-25,97.12,97.86,96.06,97.80,60682
12-Mar-25,96.73,96.73,96.18,96.52,13713
11-Mar-25,97.37,97.37,95.97,96.61,42692
10-Mar-25,97.49,97.71,95.18,97.45,81043
07-Mar-25,96.10,98.04,93.00,97.68,32451
06-Mar-25,95.52,96.83,95.52,96.52,49434
05-Mar-25,95.00,96.07,95.00,95.93,29022
28-Feb-25,96.65,96.91,95.08,95.16,63567
27-Feb-25,96.74,97.59,96.50,96.57,38803
26-Feb-25,98.51,98.51,96.54,96.55,48995
25-Feb-25,97.29,97.92,96.95,97.53,48001
24-Feb-25,97.60,98.03,96.70,96.96,513248
21-Feb-25,97.70,98.00,97.23,97.80,52283
20-Feb-25,97.70,98.09,97.19,97.70,55727
19-Feb-25,97.52,98.00,97.38,97.63,35371
18-Feb-25,98.95,98.95,97.81,98.21,41655
17-Feb-25,98.03,99.05,96.59,98.40,74876
14-Feb-25,96.72,98.42,96.72,98.03,216825
13-Feb-25,95.84,95.92,95.29,95.92,106075
12-Feb-25,96.52,96.81,95.47,95.60,59084
11-Feb-25,95.83,97.00,95.83,96.80,52164
10-Feb-25,95.34,96.02,95.34,95.55,27184
07-Feb-25,95.74,96.30,95.10,95.19,47912
06-Feb-25,96.01,96.20,95.64,95.92,35600
05-Feb-25,95.82,96.11,95.28,95.85,148066
04-Feb-25,96.00,96.00,95.20,95.49,167840
03-Feb-25,95.42,96.10,95.42,95.75,135605
31-Jan-25,96.82,96.82,95.44,95.44,70870
30-Jan-25,94.49,96.20,94.49,95.86,25080
29-Jan-25,94.80,94.80,93.55,93.55,33998
28-Jan-25,94.70,94.70,94.11,94.18,106019
27-Jan-25,92.55,94.68,92.55,94.68,5122575
24-Jan-25,92.16,93.00,92.16,92.25,2621512
23-Jan-25,92.89,93.47,92.23,92.23,4634255
22-Jan-25,92.99,93.02,92.63,92.72,43720
21-Jan-25,92.07,92.81,92.01,92.55,52005
20-Jan-25,91.54,92.36,91.20,92.07,13970
17-Jan-25,91.15,92.17,90.94,91.86,35074
16-Jan-25,91.34,91.48,90.73,91.00,24782
15-Jan-25,90.60,91.88,89.97,91.87,114804
14-Jan-25,89.97,89.97,89.04,89.75,27533
13-Jan-25,89.87,89.87,89.30,89.46,32228
10-Jan-25,90.38,90.38,89.30,89.33,50595
09-Jan-25,90.53,90.81,90.11,90.28,78910
08-Jan-25,91.38,91.38,89.98,90.04,23651
07-Jan-25,91.12,91.39,90.96,91.23,12294
06-Jan-25,90.23,91.55,90.00,90.40,44240
03-Jan-25,90.00,90.86,89.32,89.33,21685
02-Jan-25,91.00,91.13,89.70,90.23,44178
30-Dec-24,91.44,91.44,90.01,91.14,41167
27-Dec-24,92.52,92.52,91.32,91.32,10101
26-Dec-24,92.73,95.00,91.65,91.65,10168
23-Dec-24,93.74,95.03,91.81,91.81,33344
20-Dec-24,93.47,93.75,92.06,93.75,124968
19-Dec-24,92.82,93.40,92.82,92.92,107940
18-Dec-24,95.19,95.19,91.90,91.90,66274
17-Dec-24,94.01,95.80,94.01,95.25,31102
16-Dec-24,95.00,95.09,94.01,94.01,53663
13-Dec-24,96.49,96.49,95.00,95.09,29759
12-Dec-24,98.25,98.25,95.64,95.79,206216
11-Dec-24,97.45,99.30,96.62,98.37,27633
10-Dec-24,96.40,97.63,96.40,97.35,63438
09-Dec-24,96.64,97.31,96.27,96.58,117946
06-Dec-24,96.87,97.10,96.06,96.12,92659
05-Dec-24,98.20,98.20,96.65,97.18,43089
04-Dec-24,96.97,96.97,95.90,96.00,50622
03-Dec-24,95.92,96.28,95.62,96.28,41408
02-Dec-24,94.86,95.68,93.91,94.98,83311
29-Nov-24,94.74,95.92,94.20,95.35,89475
28-Nov-24,95.84,96.70,94.88,94.95,96678
27-Nov-24,99.29,99.56,96.75,96.75,133289
26-Nov-24,98.05,99.08,96.36,98.62,54096
25-Nov-24,96.63,98.66,96.63,98.08,27760
22-Nov-24,96.86,97.27,96.02,97.27,23747
21-Nov-24,97.06,97.14,95.89,95.89,55101
19-Nov-24,96.19,97.34,96.03,97.01,71737
18-Nov-24,96.70,97.24,96.25,96.25,49377
14-Nov-24,96.43,97.47,96.43,96.70,64664
13-Nov-24,97.13,97.13,96.38,96.98,104411
12-Nov-24,98.57,98.57,96.16,96.79,42812
11-Nov-24,98.00,98.00,96.06,97.73,144834
08-Nov-24,97.15,98.17,97.15,97.66,41796
07-Nov-24,99.43,100.41,98.79,99.05,17034
06-Nov-24,100.09,100.09,97.10,99.32,35643
05-Nov-24,99.89,99.89,99.09,99.68,46735
04-Nov-24,98.84,99.76,97.05,99.55,220305
01-Nov-24,98.92,100.84,97.88,97.96,88469
31-Oct-24,98.50,99.95,98.50,98.80,36784
30-Oct-24,99.07,99.64,98.79,99.35,93052
29-Oct-24,100.27,100.27,98.79,98.79,61371
28-Oct-24,99.85,100.11,99.55,99.55,35638
25-Oct-24,99.75,99.75,98.92,98.92,22310
24-Oct-24,98.80,99.46,98.65,99.25,84484
23-Oct-24,98.71,99.07,98.42,98.79,49929
22-Oct-24,98.82,99.57,98.78,99.16,33935
21-Oct-24,100.00,100.17,99.27,99.72,37091
18-Oct-24,100.18,100.39,99.41,99.78,46080
17-Oct-24,99.90,99.90,99.16,99.65,49984
16-Oct-24,100.55,100.74,99.49,100.29,120543
15-Oct-24,99.42,100.39,99.23,99.67,106273
14-Oct-24,98.91,100.30,98.00,99.42,69583
11-Oct-24,99.32,99.32,98.66,98.75,176635
10-Oct-24,99.60,99.74,99.24,99.31,32639
09-Oct-24,100.50,100.50,99.20,99.20,93299
08-Oct-24,100.89,100.89,100.00,100.47,39188
07-Oct-24,101.89,101.89,100.16,100.90,58585
04-Oct-24,100.99,101.11,100.63,100.89,35321
03-Oct-24,102.69,102.69,100.75,100.79,264181
02-Oct-24,102.70,103.35,102.37,102.37,47441

*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