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
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	-0,49%	-0,54	110,24	110,78	109,56	111,10	242K	270
07/07/2025	-1,55%	-1,74	110,78	113,00	110,29	113,00	805K	508
04/07/2025	-0,14%	-0,16	112,52	112,37	112,35	112,78	122K	264
03/07/2025	1,70%	1,88	112,68	110,81	110,80	112,77	147K	218
02/07/2025	-0,43%	-0,48	110,80	110,50	109,97	111,50	88K	293
01/07/2025	1,98%	2,16	111,28	112,05	110,79	112,05	94K	389
27/06/2025	0,08%	0,09	109,12	106,95	106,95	109,12	56K	314
26/06/2025	0,84%	0,91	109,03	108,26	108,26	109,12	78K	95
25/06/2025	-1,12%	-1,23	108,12	108,70	107,82	108,70	65K	134
24/06/2025	0,87%	0,94	109,35	108,52	108,49	109,93	78K	297
23/06/2025	-0,12%	-0,13	108,41	108,54	106,75	110,37	103K	239
20/06/2025	-0,77%	-0,84	108,54	110,00	108,10	110,48	93K	61
18/06/2025	-0,40%	-0,44	109,38	109,50	108,78	109,74	94K	359
17/06/2025	-0,10%	-0,11	109,82	110,48	109,16	110,48	506K	363
16/06/2025	1,11%	1,21	109,93	107,52	107,52	110,37	151K	348
13/06/2025	-0,23%	-0,25	108,72	108,92	107,85	110,44	210K	756
12/06/2025	0,41%	0,45	108,97	108,52	108,07	108,97	365K	177
11/06/2025	0,43%	0,47	108,52	109,14	107,51	109,65	278K	228
10/06/2025	0,16%	0,17	108,05	108,71	107,86	108,71	115K	224
09/06/2025	-0,60%	-0,65	107,88	107,97	106,71	108,45	2M	1.488
06/06/2025	-0,09%	-0,10	108,53	109,72	108,07	109,72	78K	429
05/06/2025	-0,38%	-0,41	108,63	109,03	108,19	109,05	83K	544
04/06/2025	-0,57%	-0,62	109,04	109,66	108,73	110,36	196K	193
03/06/2025	0,63%	0,69	109,66	110,06	106,50	110,06	137K	501
02/06/2025	-0,61%	-0,67	108,97	107,85	107,85	109,96	769K	229
30/05/2025	-0,71%	-0,78	109,64	110,32	109,17	110,36	762K	140
29/05/2025	0,06%	0,07	110,42	111,46	110,08	111,46	135K	119
28/05/2025	-0,64%	-0,71	110,35	112,18	110,12	113,16	3M	251
27/05/2025	0,91%	1,00	111,06	111,25	110,86	111,42	1M	1.120
26/05/2025	0,44%	0,48	110,06	109,58	109,52	110,30	1M	677
23/05/2025	0,81%	0,88	109,58	107,85	107,85	109,58	114K	545
22/05/2025	-0,86%	-0,94	108,70	109,70	108,70	109,99	1M	103
21/05/2025	-1,32%	-1,47	109,64	111,09	109,21	111,09	222K	257
20/05/2025	0,62%	0,68	111,11	110,50	109,72	112,24	2M	1.307
19/05/2025	0,51%	0,56	110,43	109,89	109,00	110,84	614K	298
16/05/2025	-0,67%	-0,74	109,87	109,00	109,00	111,68	2M	327
15/05/2025	0,65%	0,71	110,61	110,20	109,53	111,49	392K	1.472
14/05/2025	0,26%	0,29	109,90	109,60	109,50	109,97	964K	1.128
13/05/2025	1,57%	1,69	109,61	108,00	108,00	109,70	1M	970
12/05/2025	-0,66%	-0,72	107,92	109,73	107,60	109,73	3M	242
09/05/2025	0,23%	0,25	108,64	108,00	108,00	109,45	144K	216
08/05/2025	1,31%	1,40	108,39	108,40	108,39	109,19	33K	205
07/05/2025	0,08%	0,09	106,99	107,21	106,36	107,43	56K	223
06/05/2025	-0,21%	-0,22	106,90	107,46	106,52	107,46	129K	321
05/05/2025	-0,78%	-0,84	107,12	108,12	106,10	109,04	57K	334
02/05/2025	-0,42%	-0,46	107,96	108,00	107,38	108,00	19K	28
30/04/2025	1,32%	1,41	108,42	106,37	106,37	108,42	58K	318
29/04/2025	-0,07%	-0,08	107,01	107,20	107,01	107,93	72K	233
28/04/2025	0,53%	0,56	107,09	106,77	106,53	107,09	73K	19
25/04/2025	0,19%	0,20	106,53	106,40	105,89	106,53	50K	225
24/04/2025	1,87%	1,95	106,33	104,70	104,70	106,36	47K	214
23/04/2025	1,36%	1,40	104,38	103,54	103,54	104,71	66K	416
22/04/2025	0,69%	0,71	102,98	101,77	101,64	103,29	111K	337
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	-	-	100,79	101,73	100,37	101,73	55K	213

Date,Open,High,Low,Close,Volume
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
07-Jul-25,113.00,113.00,110.29,110.78,804755
04-Jul-25,112.37,112.78,112.35,112.52,122193
03-Jul-25,110.81,112.77,110.80,112.68,147340
02-Jul-25,110.50,111.50,109.97,110.80,88497
01-Jul-25,112.05,112.05,110.79,111.28,93994
27-Jun-25,106.95,109.12,106.95,109.12,56489
26-Jun-25,108.26,109.12,108.26,109.03,78006
25-Jun-25,108.70,108.70,107.82,108.12,64697
24-Jun-25,108.52,109.93,108.49,109.35,77768
23-Jun-25,108.54,110.37,106.75,108.41,102828
20-Jun-25,110.00,110.48,108.10,108.54,93411
18-Jun-25,109.50,109.74,108.78,109.38,94091
17-Jun-25,110.48,110.48,109.16,109.82,505742
16-Jun-25,107.52,110.37,107.52,109.93,150722
13-Jun-25,108.92,110.44,107.85,108.72,210284
12-Jun-25,108.52,108.97,108.07,108.97,365488
11-Jun-25,109.14,109.65,107.51,108.52,278500
10-Jun-25,108.71,108.71,107.86,108.05,114813
09-Jun-25,107.97,108.45,106.71,107.88,1919281
06-Jun-25,109.72,109.72,108.07,108.53,77802
05-Jun-25,109.03,109.05,108.19,108.63,83038
04-Jun-25,109.66,110.36,108.73,109.04,195951
03-Jun-25,110.06,110.06,106.50,109.66,136656
02-Jun-25,107.85,109.96,107.85,108.97,768725
30-May-25,110.32,110.36,109.17,109.64,761636
29-May-25,111.46,111.46,110.08,110.42,134702
28-May-25,112.18,113.16,110.12,110.35,3271376
27-May-25,111.25,111.42,110.86,111.06,1316305
26-May-25,109.58,110.30,109.52,110.06,1235545
23-May-25,107.85,109.58,107.85,109.58,113696
22-May-25,109.70,109.99,108.70,108.70,1194575
21-May-25,111.09,111.09,109.21,109.64,222302
20-May-25,110.50,112.24,109.72,111.11,1844756
19-May-25,109.89,110.84,109.00,110.43,613835
16-May-25,109.00,111.68,109.00,109.87,1572391
15-May-25,110.20,111.49,109.53,110.61,392031
14-May-25,109.60,109.97,109.50,109.90,964045
13-May-25,108.00,109.70,108.00,109.61,1148041
12-May-25,109.73,109.73,107.60,107.92,3261317
09-May-25,108.00,109.45,108.00,108.64,143702
08-May-25,108.40,109.19,108.39,108.39,32727
07-May-25,107.21,107.43,106.36,106.99,56079
06-May-25,107.46,107.46,106.52,106.90,128711
05-May-25,108.12,109.04,106.10,107.12,57053
02-May-25,108.00,108.00,107.38,107.96,19051
30-Apr-25,106.37,108.42,106.37,108.42,57613
29-Apr-25,107.20,107.93,107.01,107.01,71929
28-Apr-25,106.77,107.09,106.53,107.09,72829
25-Apr-25,106.40,106.53,105.89,106.53,50144
24-Apr-25,104.70,106.36,104.70,106.33,47440
23-Apr-25,103.54,104.71,103.54,104.38,66255
22-Apr-25,101.77,103.29,101.64,102.98,111419
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

*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