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
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	0,66%	0,67	102,37	102,70	102,37	103,35	47K	30
01/10/2024	0,03%	0,03	101,70	102,00	100,00	102,82	150K	42
30/09/2024	-0,64%	-0,66	101,67	103,35	100,81	103,35	32K	42
27/09/2024	0,05%	0,05	102,33	102,02	102,02	103,03	36K	132
26/09/2024	0,97%	0,98	102,28	101,95	101,73	102,75	26K	37
25/09/2024	-0,24%	-0,24	101,30	102,20	101,22	102,20	106K	145
24/09/2024	0,49%	0,50	101,54	102,00	101,10	102,19	39K	89
23/09/2024	-0,43%	-0,44	101,04	101,00	100,01	101,48	67K	65
20/09/2024	-1,14%	-1,17	101,48	102,50	101,26	102,81	87K	153
19/09/2024	-0,73%	-0,75	102,65	104,07	102,65	104,28	121K	218
18/09/2024	-0,29%	-0,30	103,40	103,30	103,30	104,28	166K	144
17/09/2024	-0,32%	-0,33	103,70	103,99	103,46	103,99	32K	124
16/09/2024	-0,04%	-0,04	104,03	104,07	103,93	104,99	203K	186
13/09/2024	0,82%	0,85	104,07	104,09	103,94	104,67	125K	139
12/09/2024	-0,53%	-0,55	103,22	103,77	103,22	104,17	81K	43
11/09/2024	-0,14%	-0,15	103,77	104,50	103,64	104,91	134K	226
10/09/2024	-0,22%	-0,23	103,92	104,40	103,18	104,59	78K	146
09/09/2024	-0,31%	-0,32	104,15	104,94	103,90	104,94	77K	169
06/09/2024	-0,71%	-0,75	104,47	105,80	104,47	106,00	103K	61
05/09/2024	-0,04%	-0,04	105,22	106,32	104,50	106,32	582K	158
04/09/2024	1,63%	1,69	105,26	103,22	103,22	105,70	572K	253
03/09/2024	0,28%	0,29	103,57	102,51	102,51	104,00	107K	179
02/09/2024	-0,20%	-0,21	103,28	103,86	103,01	104,24	80K	264
30/08/2024	-0,06%	-0,06	103,49	104,01	103,01	104,01	85K	246
29/08/2024	-0,78%	-0,81	103,55	105,40	103,31	105,49	98K	167
28/08/2024	0,16%	0,17	104,36	104,50	103,24	104,50	167K	214
27/08/2024	-0,43%	-0,45	104,19	105,16	104,18	105,16	131K	235
26/08/2024	-0,34%	-0,36	104,64	105,50	104,41	106,29	164K	77
23/08/2024	0,62%	0,65	105,00	105,40	104,62	105,99	90K	63
22/08/2024	-0,94%	-0,99	104,35	105,40	104,21	105,40	203K	176
21/08/2024	0,14%	0,15	105,34	105,39	105,00	105,95	129K	87
20/08/2024	0,45%	0,47	105,19	104,86	104,57	105,25	73K	64
19/08/2024	1,23%	1,27	104,72	104,48	103,30	104,85	136K	72
16/08/2024	-0,19%	-0,20	103,45	104,68	103,45	104,68	83K	55
15/08/2024	0,17%	0,18	103,65	104,51	103,52	104,51	123K	64
14/08/2024	1,00%	1,02	103,47	102,73	102,73	104,00	119K	48
13/08/2024	1,04%	1,05	102,45	102,11	102,11	102,57	45K	45
12/08/2024	-0,25%	-0,25	101,40	101,31	101,31	102,20	63K	64
09/08/2024	1,65%	1,65	101,65	100,53	100,34	101,65	411K	57
08/08/2024	0,70%	0,70	100,00	99,40	99,00	100,31	374K	50
07/08/2024	-0,03%	-0,03	99,30	99,73	99,14	100,00	39K	44
06/08/2024	1,20%	1,18	99,33	99,14	98,22	99,40	67K	66
05/08/2024	-0,83%	-0,82	98,15	98,94	96,89	98,94	76K	100
02/08/2024	-0,52%	-0,52	98,97	100,39	98,97	100,39	37K	64
01/08/2024	0,48%	0,48	99,49	99,50	99,25	99,97	87K	72
31/07/2024	0,75%	0,74	99,01	99,05	98,29	99,05	124K	76
30/07/2024	-0,26%	-0,26	98,27	98,80	97,93	98,80	74K	74
29/07/2024	0,03%	0,03	98,53	98,42	97,88	98,98	101K	74
26/07/2024	0,84%	0,82	98,50	97,84	97,53	98,50	79K	69
25/07/2024	-0,74%	-0,73	97,68	99,29	97,58	99,29	72K	74
24/07/2024	-0,39%	-0,39	98,41	99,00	98,15	99,00	40K	83
23/07/2024	-1,15%	-1,15	98,80	100,15	98,70	100,90	70K	129
22/07/2024	0,95%	0,94	99,95	99,22	99,01	99,95	217K	151
19/07/2024	-0,25%	-0,25	99,01	99,46	98,85	100,90	266K	247
18/07/2024	-1,23%	-1,24	99,26	101,50	99,25	101,50	2M	449
17/07/2024	0,05%	0,05	100,50	101,46	99,69	101,46	2M	92
16/07/2024	-	-	100,45	100,21	100,18	100,58	6M	105

Date,Open,High,Low,Close,Volume
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
01-Oct-24,102.00,102.82,100.00,101.70,149994
30-Sep-24,103.35,103.35,100.81,101.67,31816
27-Sep-24,102.02,103.03,102.02,102.33,35858
26-Sep-24,101.95,102.75,101.73,102.28,26464
25-Sep-24,102.20,102.20,101.22,101.30,106156
24-Sep-24,102.00,102.19,101.10,101.54,38843
23-Sep-24,101.00,101.48,100.01,101.04,67351
20-Sep-24,102.50,102.81,101.26,101.48,87155
19-Sep-24,104.07,104.28,102.65,102.65,120687
18-Sep-24,103.30,104.28,103.30,103.40,166262
17-Sep-24,103.99,103.99,103.46,103.70,32250
16-Sep-24,104.07,104.99,103.93,104.03,202755
13-Sep-24,104.09,104.67,103.94,104.07,124518
12-Sep-24,103.77,104.17,103.22,103.22,81045
11-Sep-24,104.50,104.91,103.64,103.77,134249
10-Sep-24,104.40,104.59,103.18,103.92,77795
09-Sep-24,104.94,104.94,103.90,104.15,76890
06-Sep-24,105.80,106.00,104.47,104.47,102897
05-Sep-24,106.32,106.32,104.50,105.22,581848
04-Sep-24,103.22,105.70,103.22,105.26,571852
03-Sep-24,102.51,104.00,102.51,103.57,106553
02-Sep-24,103.86,104.24,103.01,103.28,79633
30-Aug-24,104.01,104.01,103.01,103.49,85195
29-Aug-24,105.40,105.49,103.31,103.55,98009
28-Aug-24,104.50,104.50,103.24,104.36,166805
27-Aug-24,105.16,105.16,104.18,104.19,130513
26-Aug-24,105.50,106.29,104.41,104.64,163639
23-Aug-24,105.40,105.99,104.62,105.00,90285
22-Aug-24,105.40,105.40,104.21,104.35,203416
21-Aug-24,105.39,105.95,105.00,105.34,129052
20-Aug-24,104.86,105.25,104.57,105.19,72708
19-Aug-24,104.48,104.85,103.30,104.72,135813
16-Aug-24,104.68,104.68,103.45,103.45,82776
15-Aug-24,104.51,104.51,103.52,103.65,123233
14-Aug-24,102.73,104.00,102.73,103.47,119022
13-Aug-24,102.11,102.57,102.11,102.45,45259
12-Aug-24,101.31,102.20,101.31,101.40,63234
09-Aug-24,100.53,101.65,100.34,101.65,411194
08-Aug-24,99.40,100.31,99.00,100.00,373781
07-Aug-24,99.73,100.00,99.14,99.30,38692
06-Aug-24,99.14,99.40,98.22,99.33,66699
05-Aug-24,98.94,98.94,96.89,98.15,76161
02-Aug-24,100.39,100.39,98.97,98.97,37376
01-Aug-24,99.50,99.97,99.25,99.49,87415
31-Jul-24,99.05,99.05,98.29,99.01,123903
30-Jul-24,98.80,98.80,97.93,98.27,74079
29-Jul-24,98.42,98.98,97.88,98.53,101325
26-Jul-24,97.84,98.50,97.53,98.50,79400
25-Jul-24,99.29,99.29,97.58,97.68,72242
24-Jul-24,99.00,99.00,98.15,98.41,39592
23-Jul-24,100.15,100.90,98.70,98.80,70396
22-Jul-24,99.22,99.95,99.01,99.95,217275
19-Jul-24,99.46,100.90,98.85,99.01,266374
18-Jul-24,101.50,101.50,99.25,99.26,1546145
17-Jul-24,101.46,101.46,99.69,100.50,1525968
16-Jul-24,100.21,100.58,100.18,100.45,5761507

*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