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
23/07/2026	0,89%	1,24	140,24	143,19	139,77	143,19	541K	3.354
22/07/2026	0,00%	0,00	139,00	139,00	138,69	141,19	1M	324
21/07/2026	0,04%	0,06	139,00	138,45	137,82	139,00	2M	401
20/07/2026	-0,12%	-0,16	138,94	139,70	138,49	139,70	148K	371
17/07/2026	-0,32%	-0,45	139,10	139,13	138,73	139,60	130K	337
16/07/2026	-0,64%	-0,90	139,55	140,06	138,86	140,06	269K	394
15/07/2026	-0,55%	-0,78	140,45	141,93	140,07	141,93	2M	383
14/07/2026	0,59%	0,83	141,23	140,93	140,40	141,24	330K	360
13/07/2026	-1,49%	-2,13	140,40	143,00	140,20	143,00	903K	1.096
10/07/2026	2,84%	3,93	142,53	141,26	140,85	142,53	560K	159
09/07/2026	1,56%	2,13	138,60	137,79	136,79	138,65	395K	379
08/07/2026	-0,34%	-0,46	136,47	137,22	135,63	138,30	469K	416
07/07/2026	0,01%	0,02	136,93	137,50	136,58	137,96	314K	394
06/07/2026	-0,80%	-1,11	136,91	137,31	136,30	137,31	276K	376
03/07/2026	0,30%	0,41	138,02	138,99	137,16	138,99	2M	365
02/07/2026	0,99%	1,35	137,61	137,63	136,74	140,10	379K	413
01/07/2026	-0,37%	-0,50	136,26	135,10	135,09	136,40	229K	401
30/06/2026	-0,75%	-1,03	136,76	137,83	135,80	137,83	407K	151
29/06/2026	-0,07%	-0,09	137,79	137,97	137,01	137,97	2M	536
26/06/2026	0,78%	1,07	137,88	137,70	136,44	138,20	775K	53
25/06/2026	0,91%	1,24	136,81	136,46	134,50	137,76	566K	523
24/06/2026	-0,34%	-0,46	135,57	134,60	134,60	135,94	443K	374
23/06/2026	0,16%	0,22	136,03	135,14	134,49	136,29	804K	203
22/06/2026	1,20%	1,61	135,81	134,47	134,47	135,81	200K	361
19/06/2026	-0,29%	-0,39	134,20	134,59	133,89	134,77	459K	331
18/06/2026	0,31%	0,41	134,59	134,03	133,93	135,21	1M	900
17/06/2026	-0,69%	-0,93	134,18	136,05	133,68	136,49	1M	527
16/06/2026	-0,35%	-0,48	135,11	134,83	134,55	135,35	967K	382
15/06/2026	-0,31%	-0,42	135,59	137,54	135,48	139,87	1M	540
12/06/2026	-0,01%	-0,01	136,01	134,63	134,63	136,79	291K	368
11/06/2026	1,74%	2,33	136,02	133,80	133,29	136,02	239K	326
10/06/2026	-0,27%	-0,36	133,69	133,05	132,89	133,99	3M	481
09/06/2026	0,87%	1,15	134,05	134,01	132,83	134,33	2M	1.893
08/06/2026	-0,25%	-0,33	132,90	134,34	132,31	134,34	707K	454
05/06/2026	-0,48%	-0,64	133,23	133,55	133,07	136,55	1M	680
03/06/2026	-1,70%	-2,32	133,87	133,46	133,46	134,65	358K	134
02/06/2026	1,57%	2,11	136,19	134,73	134,03	136,35	396K	366
01/06/2026	-0,91%	-1,23	134,08	135,31	133,39	135,94	1M	415
29/05/2026	-0,16%	-0,22	135,31	135,29	133,97	135,65	3M	3.166
28/05/2026	-0,63%	-0,86	135,53	137,76	135,35	138,82	4M	784
27/05/2026	-0,04%	-0,06	136,39	137,42	136,01	137,62	4M	601
26/05/2026	-0,47%	-0,65	136,45	137,35	135,59	137,35	593K	341
25/05/2026	0,99%	1,35	137,10	136,22	136,03	137,10	1M	527
22/05/2026	-0,84%	-1,15	135,75	136,20	134,53	136,26	356K	623
21/05/2026	-0,15%	-0,21	136,90	136,97	135,65	137,50	719K	354
20/05/2026	1,93%	2,60	137,11	135,24	135,24	137,78	1M	583
19/05/2026	-1,39%	-1,89	134,51	134,25	134,00	135,68	1M	2.231
18/05/2026	0,07%	0,09	136,40	136,37	135,53	136,48	477K	382
15/05/2026	-0,82%	-1,13	136,31	135,13	135,13	136,47	321K	371
14/05/2026	0,41%	0,56	137,44	138,25	137,31	138,25	628K	671
13/05/2026	-1,62%	-2,25	136,88	139,74	136,50	139,74	583K	1.206
12/05/2026	-1,12%	-1,58	139,13	140,70	138,74	140,70	1M	373
11/05/2026	-1,18%	-1,68	140,71	142,62	140,25	142,62	507K	1.467
08/05/2026	0,72%	1,02	142,39	142,79	142,30	145,12	323K	358
07/05/2026	-2,25%	-3,25	141,37	144,55	141,19	144,55	571K	399
06/05/2026	0,47%	0,68	144,62	145,15	143,29	145,15	359K	427
05/05/2026	1,26%	1,79	143,94	142,20	142,20	144,51	610K	568
04/05/2026	-0,89%	-1,27	142,15	144,86	141,84	144,86	452K	808
30/04/2026	1,46%	2,07	143,42	142,77	142,46	143,78	390K	234
29/04/2026	-1,98%	-2,85	141,35	144,00	141,11	144,00	450K	204
28/04/2026	-0,87%	-1,26	144,20	144,24	143,25	144,29	1M	336
27/04/2026	-0,87%	-1,28	145,46	147,76	145,32	147,76	636K	780
24/04/2026	-0,61%	-0,90	146,74	147,07	146,29	147,34	727K	368
23/04/2026	-0,89%	-1,32	147,64	148,97	147,14	148,99	1M	369
22/04/2026	-1,75%	-2,66	148,96	151,39	148,62	151,44	521K	382
20/04/2026	0,17%	0,25	151,62	152,28	151,31	152,28	752K	393
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	-	-	128,76	128,03	127,84	129,05	2M	367

Date,Open,High,Low,Close,Volume
23-Jul-26,143.19,143.19,139.77,140.24,541276
22-Jul-26,139.00,141.19,138.69,139.00,1383598
21-Jul-26,138.45,139.00,137.82,139.00,1667135
20-Jul-26,139.70,139.70,138.49,138.94,148470
17-Jul-26,139.13,139.60,138.73,139.10,129999
16-Jul-26,140.06,140.06,138.86,139.55,269342
15-Jul-26,141.93,141.93,140.07,140.45,1707754
14-Jul-26,140.93,141.24,140.40,141.23,330346
13-Jul-26,143.00,143.00,140.20,140.40,902789
10-Jul-26,141.26,142.53,140.85,142.53,560327
09-Jul-26,137.79,138.65,136.79,138.60,395285
08-Jul-26,137.22,138.30,135.63,136.47,469483
07-Jul-26,137.50,137.96,136.58,136.93,314132
06-Jul-26,137.31,137.31,136.30,136.91,276071
03-Jul-26,138.99,138.99,137.16,138.02,1968635
02-Jul-26,137.63,140.10,136.74,137.61,378514
01-Jul-26,135.10,136.40,135.09,136.26,229318
30-Jun-26,137.83,137.83,135.80,136.76,407464
29-Jun-26,137.97,137.97,137.01,137.79,1765011
26-Jun-26,137.70,138.20,136.44,137.88,774650
25-Jun-26,136.46,137.76,134.50,136.81,565656
24-Jun-26,134.60,135.94,134.60,135.57,442746
23-Jun-26,135.14,136.29,134.49,136.03,803627
22-Jun-26,134.47,135.81,134.47,135.81,199874
19-Jun-26,134.59,134.77,133.89,134.20,458522
18-Jun-26,134.03,135.21,133.93,134.59,1382228
17-Jun-26,136.05,136.49,133.68,134.18,1218308
16-Jun-26,134.83,135.35,134.55,135.11,967307
15-Jun-26,137.54,139.87,135.48,135.59,1399225
12-Jun-26,134.63,136.79,134.63,136.01,290620
11-Jun-26,133.80,136.02,133.29,136.02,238775
10-Jun-26,133.05,133.99,132.89,133.69,3087134
09-Jun-26,134.01,134.33,132.83,134.05,1661404
08-Jun-26,134.34,134.34,132.31,132.90,706693
05-Jun-26,133.55,136.55,133.07,133.23,1207559
03-Jun-26,133.46,134.65,133.46,133.87,358099
02-Jun-26,134.73,136.35,134.03,136.19,396469
01-Jun-26,135.31,135.94,133.39,134.08,1045591
29-May-26,135.29,135.65,133.97,135.31,2922596
28-May-26,137.76,138.82,135.35,135.53,4294172
27-May-26,137.42,137.62,136.01,136.39,3794709
26-May-26,137.35,137.35,135.59,136.45,592818
25-May-26,136.22,137.10,136.03,137.10,1318447
22-May-26,136.20,136.26,134.53,135.75,356180
21-May-26,136.97,137.50,135.65,136.90,719185
20-May-26,135.24,137.78,135.24,137.11,1369836
19-May-26,134.25,135.68,134.00,134.51,1204080
18-May-26,136.37,136.48,135.53,136.40,477063
15-May-26,135.13,136.47,135.13,136.31,321065
14-May-26,138.25,138.25,137.31,137.44,627787
13-May-26,139.74,139.74,136.50,136.88,583380
12-May-26,140.70,140.70,138.74,139.13,1195809
11-May-26,142.62,142.62,140.25,140.71,507485
08-May-26,142.79,145.12,142.30,142.39,323033
07-May-26,144.55,144.55,141.19,141.37,570815
06-May-26,145.15,145.15,143.29,144.62,359335
05-May-26,142.20,144.51,142.20,143.94,610027
04-May-26,144.86,144.86,141.84,142.15,451965
30-Apr-26,142.77,143.78,142.46,143.42,389690
29-Apr-26,144.00,144.00,141.11,141.35,449586
28-Apr-26,144.24,144.29,143.25,144.20,1356790
27-Apr-26,147.76,147.76,145.32,145.46,636261
24-Apr-26,147.07,147.34,146.29,146.74,726523
23-Apr-26,148.97,148.99,147.14,147.64,1289917
22-Apr-26,151.39,151.44,148.62,148.96,521355
20-Apr-26,152.28,152.28,151.31,151.62,752198
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

*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