Cotação atual, histórico e gráfico do papel: LVOL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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