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
21/10/2026	-0,82%	-1,27	154,21	155,85	153,54	156,07	432K	509
20/10/2026	1,80%	2,75	155,48	154,80	154,14	156,17	683K	560
19/10/2026	-0,62%	-0,96	152,73	155,08	152,27	157,69	1M	456
16/10/2026	0,20%	0,31	153,69	154,45	153,04	154,45	4M	1.582
15/10/2026	-0,92%	-1,42	153,38	152,99	152,33	154,82	1M	796
14/10/2026	0,21%	0,33	154,80	153,84	152,02	155,22	3M	2.349
13/10/2026	-1,21%	-1,89	154,47	155,49	153,64	155,49	4M	1.077
09/10/2026	0,48%	0,74	156,36	156,51	155,82	157,24	7M	4.398
08/10/2026	1,07%	1,65	155,62	153,87	153,55	156,61	5M	2.461
07/10/2026	-0,26%	-0,40	153,97	155,92	153,63	155,92	1M	617
06/10/2026	0,51%	0,78	154,37	153,59	153,58	155,83	4M	457
05/10/2026	5,71%	8,29	153,59	156,80	153,59	157,22	2M	443
02/10/2026	2,47%	3,50	145,30	143,69	141,39	145,73	2M	311
01/10/2026	0,56%	0,79	141,80	142,37	139,82	142,37	881K	792
30/09/2026	1,21%	1,68	141,01	140,60	140,01	142,04	1M	419
29/09/2026	0,55%	0,76	139,33	138,00	137,64	139,33	699K	374
28/09/2026	-0,65%	-0,90	138,57	139,82	137,85	139,82	252K	440
25/09/2026	-0,37%	-0,52	139,47	140,35	138,74	140,35	130K	111
24/09/2026	-0,84%	-1,19	139,99	141,91	139,54	141,91	3M	399
23/09/2026	-1,23%	-1,76	141,18	141,50	140,96	143,33	338K	688
22/09/2026	0,15%	0,22	142,94	142,23	141,52	143,39	2M	1.152
21/09/2026	0,20%	0,29	142,72	143,85	140,40	143,85	371K	1.003
18/09/2026	0,23%	0,32	142,43	142,01	141,13	142,43	662K	1.114
17/09/2026	0,02%	0,03	142,11	143,96	139,83	143,96	352K	458
16/09/2026	-0,15%	-0,21	142,08	142,92	141,17	142,92	509K	785
15/09/2026	0,46%	0,65	142,29	142,48	141,11	142,68	971K	431
14/09/2026	-0,81%	-1,16	141,64	142,74	140,05	142,74	2M	509
11/09/2026	-0,88%	-1,27	142,80	143,97	141,95	144,11	1M	610
10/09/2026	1,36%	1,93	144,07	142,30	141,32	144,28	497K	1.249
09/09/2026	-1,15%	-1,65	142,14	143,50	141,36	143,50	1M	314
08/09/2026	1,10%	1,57	143,79	143,65	143,05	144,98	3M	3.365
04/09/2026	0,13%	0,19	142,22	142,66	140,54	142,91	10M	962
03/09/2026	0,42%	0,59	142,03	142,87	141,53	144,26	397K	424
02/09/2026	2,92%	4,01	141,44	138,24	137,73	141,58	2M	935
01/09/2026	1,10%	1,49	137,43	136,61	135,61	138,29	623K	1.170
31/08/2026	0,63%	0,85	135,94	136,44	135,39	136,44	1M	415
28/08/2026	0,36%	0,48	135,09	134,98	133,40	135,09	845K	391
27/08/2026	-0,06%	-0,08	134,61	134,01	133,58	134,69	321K	412
26/08/2026	0,42%	0,56	134,69	134,76	133,98	135,13	298K	480
25/08/2026	1,85%	2,43	134,13	131,15	131,15	134,13	287K	380
24/08/2026	1,16%	1,51	131,70	129,71	127,02	132,29	1M	641
21/08/2026	1,47%	1,88	130,19	129,60	128,77	130,98	4M	428
20/08/2026	0,28%	0,36	128,31	127,25	127,25	129,56	1M	521
19/08/2026	0,25%	0,32	127,95	129,76	127,66	129,79	435K	427
18/08/2026	-0,32%	-0,41	127,63	128,80	127,54	128,91	824K	402
17/08/2026	0,03%	0,04	128,04	128,37	127,45	128,49	602K	565
14/08/2026	-0,57%	-0,74	128,00	128,78	126,47	128,78	1M	615
13/08/2026	-0,96%	-1,25	128,74	129,68	128,13	130,07	319K	467
12/08/2026	-0,27%	-0,35	129,99	130,35	129,66	130,80	2M	741
11/08/2026	-2,21%	-2,94	130,34	133,57	129,98	133,57	433K	287
10/08/2026	-0,57%	-0,76	133,28	133,78	132,71	138,94	488K	1.062
07/08/2026	-1,70%	-2,32	134,04	137,28	133,50	137,28	315K	446
06/08/2026	-1,22%	-1,68	136,36	137,20	136,22	137,57	513K	297
05/08/2026	-0,23%	-0,32	138,04	139,21	137,94	139,40	289K	409
04/08/2026	0,39%	0,54	138,36	139,60	137,91	139,60	2M	439
03/08/2026	-0,28%	-0,39	137,82	139,17	137,22	139,17	1M	416
31/07/2026	0,38%	0,52	138,21	139,07	137,98	139,19	956K	190
30/07/2026	1,29%	1,75	137,69	136,90	136,07	137,69	144K	359
29/07/2026	-1,86%	-2,57	135,94	139,21	135,94	139,21	620K	395
28/07/2026	0,14%	0,20	138,51	139,79	138,26	140,06	1M	830
27/07/2026	0,39%	0,54	138,31	138,34	137,17	138,34	382K	166
24/07/2026	-1,76%	-2,47	137,77	139,82	137,70	139,82	544K	514
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	-	-	152,02	151,59	151,19	152,30	2M	524

Date,Open,High,Low,Close,Volume
21-Oct-26,155.85,156.07,153.54,154.21,432377
20-Oct-26,154.80,156.17,154.14,155.48,683309
19-Oct-26,155.08,157.69,152.27,152.73,1247656
16-Oct-26,154.45,154.45,153.04,153.69,3757389
15-Oct-26,152.99,154.82,152.33,153.38,1240625
14-Oct-26,153.84,155.22,152.02,154.80,3158112
13-Oct-26,155.49,155.49,153.64,154.47,3680676
09-Oct-26,156.51,157.24,155.82,156.36,7153062
08-Oct-26,153.87,156.61,153.55,155.62,4609642
07-Oct-26,155.92,155.92,153.63,153.97,1232332
06-Oct-26,153.59,155.83,153.58,154.37,3707642
05-Oct-26,156.80,157.22,153.59,153.59,1877708
02-Oct-26,143.69,145.73,141.39,145.30,1771894
01-Oct-26,142.37,142.37,139.82,141.80,881399
30-Sep-26,140.60,142.04,140.01,141.01,1125376
29-Sep-26,138.00,139.33,137.64,139.33,699204
28-Sep-26,139.82,139.82,137.85,138.57,251758
25-Sep-26,140.35,140.35,138.74,139.47,129970
24-Sep-26,141.91,141.91,139.54,139.99,3125711
23-Sep-26,141.50,143.33,140.96,141.18,338341
22-Sep-26,142.23,143.39,141.52,142.94,1640096
21-Sep-26,143.85,143.85,140.40,142.72,371341
18-Sep-26,142.01,142.43,141.13,142.43,661530
17-Sep-26,143.96,143.96,139.83,142.11,351615
16-Sep-26,142.92,142.92,141.17,142.08,509134
15-Sep-26,142.48,142.68,141.11,142.29,971082
14-Sep-26,142.74,142.74,140.05,141.64,2218963
11-Sep-26,143.97,144.11,141.95,142.80,1348994
10-Sep-26,142.30,144.28,141.32,144.07,496944
09-Sep-26,143.50,143.50,141.36,142.14,1291288
08-Sep-26,143.65,144.98,143.05,143.79,3188701
04-Sep-26,142.66,142.91,140.54,142.22,10149183
03-Sep-26,142.87,144.26,141.53,142.03,397386
02-Sep-26,138.24,141.58,137.73,141.44,2336841
01-Sep-26,136.61,138.29,135.61,137.43,622669
31-Aug-26,136.44,136.44,135.39,135.94,1083367
28-Aug-26,134.98,135.09,133.40,135.09,844595
27-Aug-26,134.01,134.69,133.58,134.61,320791
26-Aug-26,134.76,135.13,133.98,134.69,298423
25-Aug-26,131.15,134.13,131.15,134.13,287237
24-Aug-26,129.71,132.29,127.02,131.70,1478140
21-Aug-26,129.60,130.98,128.77,130.19,3638192
20-Aug-26,127.25,129.56,127.25,128.31,1132434
19-Aug-26,129.76,129.79,127.66,127.95,435010
18-Aug-26,128.80,128.91,127.54,127.63,823579
17-Aug-26,128.37,128.49,127.45,128.04,601633
14-Aug-26,128.78,128.78,126.47,128.00,1389113
13-Aug-26,129.68,130.07,128.13,128.74,318851
12-Aug-26,130.35,130.80,129.66,129.99,2183142
11-Aug-26,133.57,133.57,129.98,130.34,432643
10-Aug-26,133.78,138.94,132.71,133.28,487824
07-Aug-26,137.28,137.28,133.50,134.04,314560
06-Aug-26,137.20,137.57,136.22,136.36,513364
05-Aug-26,139.21,139.40,137.94,138.04,288594
04-Aug-26,139.60,139.60,137.91,138.36,1922447
03-Aug-26,139.17,139.17,137.22,137.82,1188282
31-Jul-26,139.07,139.19,137.98,138.21,955884
30-Jul-26,136.90,137.69,136.07,137.69,144216
29-Jul-26,139.21,139.21,135.94,135.94,620471
28-Jul-26,139.79,140.06,138.26,138.51,1326225
27-Jul-26,138.34,138.34,137.17,138.31,381998
24-Jul-26,139.82,139.82,137.70,137.77,543627
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

*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