Cotação atual, histórico e gráfico do papel: LBRD34

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 LBRD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-2,11%	-0,60	27,78	28,17	27,60	28,17	33K	7
25/08/2025	-1,56%	-0,45	28,38	29,12	28,26	29,12	19K	8
22/08/2025	2,34%	0,66	28,83	28,56	28,56	29,21	6K	3
21/08/2025	0,00%	0,00	28,17	28,17	27,69	28,23	21K	11
20/08/2025	0,00%	0,00	28,17	28,29	28,08	28,29	2K	6
19/08/2025	0,86%	0,24	28,17	28,00	27,88	28,29	156K	12
18/08/2025	0,98%	0,27	27,93	27,66	27,45	28,08	51K	362

15/08/2025	1,65%	0,45	27,66	27,21	27,21	27,66	6K	9
14/08/2025	-1,31%	-0,36	27,21	28,00	26,97	28,00	31K	13
13/08/2025	2,57%	0,69	27,57	27,42	27,27	27,81	49K	5
12/08/2025	0,45%	0,12	26,88	27,00	26,76	27,24	4K	6
11/08/2025	1,02%	0,27	26,76	27,12	26,40	27,12	22K	11
08/08/2025	-1,34%	-0,36	26,49	27,06	26,49	27,06	35K	36
07/08/2025	-1,32%	-0,36	26,85	27,21	26,79	27,21	35K	12
06/08/2025	-1,20%	-0,33	27,21	27,54	27,03	27,69	6K	8
05/08/2025	0,77%	0,21	27,54	28,05	27,54	28,05	17K	5
04/08/2025	-2,46%	-0,69	27,33	27,81	27,33	27,81	30K	14
01/08/2025	-2,20%	-0,63	28,02	28,65	27,80	28,65	119K	23
31/07/2025	-3,73%	-1,11	28,65	29,76	28,50	29,76	23K	31
30/07/2025	-0,30%	-0,09	29,76	29,85	29,73	29,85	6K	4
29/07/2025	-8,15%	-2,65	29,85	32,50	29,77	32,50	11K	14
28/07/2025	0,00%	0,00	32,50	32,50	32,50	32,50	1K	3
25/07/2025	-22,69%	-9,54	32,50	33,57	32,50	33,57	36K	19
23/07/2025	0,86%	0,36	42,04	42,21	42,04	42,21	2K	2
22/07/2025	1,58%	0,65	41,68	41,68	41,68	41,68	2K	1
21/07/2025	1,26%	0,51	41,03	40,68	40,68	41,03	6K	3
18/07/2025	-1,27%	-0,52	40,52	41,04	40,52	41,04	243	2
17/07/2025	0,49%	0,20	41,04	40,92	40,48	41,04	3K	5
16/07/2025	-12,00%	-5,57	40,84	35,47	34,78	41,20	21K	44
14/07/2025	4,29%	1,91	46,41	46,41	46,41	46,41	46	1
11/07/2025	0,00%	0,00	44,50	44,50	44,50	44,50	133	1
10/07/2025	-1,37%	-0,62	44,50	44,50	44,50	44,50	8K	5
08/07/2025	0,94%	0,42	45,12	44,44	44,44	45,12	8K	3
07/07/2025	-2,83%	-1,30	44,70	46,00	44,70	46,00	28K	20
03/07/2025	0,22%	0,10	46,00	46,00	46,00	46,00	276	1
02/07/2025	-0,22%	-0,10	45,90	45,08	45,08	45,90	2K	3
01/07/2025	6,09%	2,64	46,00	46,00	46,00	46,00	2K	1
27/06/2025	2,36%	1,00	43,36	43,36	43,36	43,36	18K	1
26/06/2025	-3,99%	-1,76	42,36	42,36	42,36	42,36	52K	3
25/06/2025	4,75%	2,00	44,12	44,12	44,12	44,12	1K	1
23/06/2025	-0,19%	-0,08	42,12	42,12	42,12	42,12	42	1
20/06/2025	2,23%	0,92	42,20	41,80	41,80	42,52	11K	5
18/06/2025	0,39%	0,16	41,28	41,72	41,28	41,72	26K	2
17/06/2025	-0,77%	-0,32	41,12	41,12	41,12	41,12	4K	1
16/06/2025	-3,27%	-1,40	41,44	42,88	41,44	42,88	2K	3
13/06/2025	-1,56%	-0,68	42,84	42,84	42,84	42,84	16K	1
11/06/2025	-0,37%	-0,16	43,52	44,75	43,52	44,75	19K	3
09/06/2025	0,55%	0,24	43,68	43,68	43,68	43,68	16K	1
06/06/2025	0,00%	0,00	43,44	43,88	43,40	43,88	24K	25
05/06/2025	-1,45%	-0,64	43,44	44,08	43,44	44,08	25K	251
03/06/2025	-0,27%	-0,12	44,08	45,12	44,08	45,12	4K	2
02/06/2025	-0,54%	-0,24	44,20	43,76	43,76	44,20	10K	4
30/05/2025	-1,31%	-0,59	44,44	44,20	44,20	44,44	5K	2
29/05/2025	-2,43%	-1,12	45,03	45,03	45,03	45,03	360	1
28/05/2025	2,31%	1,04	46,15	48,15	46,15	48,15	2K	2
26/05/2025	-1,46%	-0,67	45,11	45,66	45,11	45,90	5K	3
23/05/2025	-1,40%	-0,65	45,78	45,78	45,78	45,78	4K	1
21/05/2025	-2,25%	-1,07	46,43	46,43	46,43	46,43	557	2
20/05/2025	1,54%	0,72	47,50	47,20	47,20	48,00	38K	12
19/05/2025	-1,52%	-0,72	46,78	47,30	46,77	47,53	18K	13
16/05/2025	3,49%	1,60	47,50	47,00	47,00	48,50	27K	24
15/05/2025	2,07%	0,93	45,90	45,90	45,90	45,90	2K	1
14/05/2025	0,74%	0,33	44,97	44,60	44,50	44,97	51K	6
13/05/2025	0,86%	0,38	44,64	44,36	44,36	44,64	4K	3
12/05/2025	0,59%	0,26	44,26	44,25	44,25	44,48	2K	4
09/05/2025	-2,22%	-1,00	44,00	45,00	43,96	45,00	15K	245
07/05/2025	2,37%	1,04	45,00	44,64	44,64	45,00	12K	3
06/05/2025	2,90%	1,24	43,96	43,72	43,72	43,96	922	2
05/05/2025	1,52%	0,64	42,72	42,37	42,27	43,56	62K	19
02/05/2025	-0,85%	-0,36	42,08	42,44	41,28	42,44	6K	5
30/04/2025	2,71%	1,12	42,44	42,16	42,16	42,44	5K	3
29/04/2025	0,19%	0,08	41,32	41,32	41,32	41,32	3K	2
28/04/2025	1,88%	0,76	41,24	41,00	41,00	41,84	171K	11
25/04/2025	10,24%	3,76	40,48	39,39	39,39	40,76	48K	29
24/04/2025	-2,34%	-0,88	36,72	37,40	36,68	37,40	38K	5
23/04/2025	2,51%	0,92	37,60	36,90	36,90	37,68	29K	4
22/04/2025	-3,98%	-1,52	36,68	38,58	36,32	38,58	13K	11
17/04/2025	-0,31%	-0,12	38,20	38,20	38,12	38,20	6K	4
16/04/2025	-1,84%	-0,72	38,32	38,32	38,32	38,32	114	1
15/04/2025	2,63%	1,00	39,04	38,48	38,48	39,24	15K	5
14/04/2025	2,37%	0,88	38,04	37,96	37,88	38,24	14K	6
11/04/2025	-4,52%	-1,76	37,16	37,89	37,16	37,89	18K	9
09/04/2025	5,88%	2,16	38,92	36,52	36,52	39,52	34K	16
08/04/2025	-3,24%	-1,23	36,76	38,51	36,76	38,70	3K	5
07/04/2025	-0,55%	-0,21	37,99	38,59	37,00	38,59	14K	9
04/04/2025	-4,26%	-1,70	38,20	40,72	38,20	42,93	24K	32
03/04/2025	-2,97%	-1,22	39,90	41,40	39,90	41,40	13K	18
02/04/2025	0,59%	0,24	41,12	39,78	39,78	41,12	7K	5
01/04/2025	1,19%	0,48	40,88	40,88	40,88	40,88	4K	1
31/03/2025	-2,70%	-1,12	40,40	40,68	40,40	40,68	4K	2
28/03/2025	-2,44%	-1,04	41,52	42,16	41,12	42,16	17K	3
27/03/2025	0,19%	0,08	42,56	42,56	42,56	42,56	42	1
26/03/2025	4,32%	1,76	42,48	41,72	41,72	42,48	4K	5
25/03/2025	-0,20%	-0,08	40,72	40,84	40,72	40,84	14K	7
24/03/2025	2,72%	1,08	40,80	40,08	40,08	40,80	12K	3
21/03/2025	2,27%	0,88	39,72	40,16	39,72	40,16	7K	2
20/03/2025	0,31%	0,12	38,84	38,84	38,84	38,84	10K	1
19/03/2025	-0,41%	-0,16	38,72	39,72	38,60	39,72	5K	4
18/03/2025	-0,72%	-0,28	38,88	39,16	38,24	39,16	39K	103
17/03/2025	0,72%	0,28	39,16	39,24	39,16	39,48	11K	11
14/03/2025	1,67%	0,64	38,88	38,08	38,08	38,88	10K	4
13/03/2025	-2,15%	-0,84	38,24	38,80	38,24	39,00	87K	5
12/03/2025	-0,94%	-0,37	39,08	39,33	38,32	40,12	15K	8
11/03/2025	-3,69%	-1,51	39,45	41,40	39,45	41,40	50K	4
10/03/2025	-2,68%	-1,13	40,96	41,26	39,72	41,26	9K	7
07/03/2025	3,09%	1,26	42,09	41,37	41,37	42,28	33K	30
06/03/2025	-1,14%	-0,47	40,83	41,44	40,83	42,16	16K	14
05/03/2025	1,92%	0,78	41,30	40,51	40,51	41,84	110K	9
28/02/2025	2,43%	0,96	40,52	42,00	40,04	42,00	26K	9
27/02/2025	2,54%	0,98	39,56	36,73	36,73	40,00	11K	103
26/02/2025	-0,57%	-0,22	38,58	38,58	38,58	38,58	810	1
25/02/2025	0,00%	0,00	38,80	40,12	38,80	40,12	16K	15
24/02/2025	0,00%	0,00	38,80	38,80	38,80	38,80	4K	2
21/02/2025	0,00%	0,00	38,80	38,80	38,80	38,80	3K	1
20/02/2025	-1,02%	-0,40	38,80	38,72	38,32	38,80	26K	31
19/02/2025	0,82%	0,32	39,20	39,24	38,88	39,24	61K	3
18/02/2025	-1,27%	-0,50	38,88	39,38	38,88	39,38	11K	7
17/02/2025	0,87%	0,34	39,38	39,20	39,20	39,38	15K	4
14/02/2025	1,09%	0,42	39,04	39,20	38,95	39,20	11K	6
13/02/2025	2,06%	0,78	38,62	37,84	34,91	41,56	17K	20
12/02/2025	1,88%	0,70	37,84	37,30	37,14	37,84	522	3
11/02/2025	-0,05%	-0,02	37,14	37,14	37,14	37,14	2K	1
10/02/2025	-1,46%	-0,55	37,16	37,71	37,16	37,71	11K	5
07/02/2025	0,40%	0,15	37,71	34,90	34,90	40,00	5K	15
06/02/2025	0,32%	0,12	37,56	37,44	37,44	37,98	3K	4
05/02/2025	2,07%	0,76	37,44	36,68	36,68	37,44	72K	5
04/02/2025	-0,97%	-0,36	36,68	36,28	36,24	36,68	5K	3
03/02/2025	-1,28%	-0,48	37,04	36,56	34,73	37,57	24K	12
31/01/2025	2,63%	0,96	37,52	37,84	37,52	37,84	5K	2
30/01/2025	-6,23%	-2,43	36,56	39,04	35,68	39,04	52K	47
29/01/2025	-1,91%	-0,76	38,99	38,99	38,99	38,99	77	2
28/01/2025	0,18%	0,07	39,75	38,88	38,88	39,75	2K	3
27/01/2025	1,43%	0,56	39,68	39,12	39,12	40,00	87K	36
24/01/2025	-	-	39,12	39,52	39,12	39,52	1K	2

Date,Open,High,Low,Close,Volume
26-Aug-25,28.17,28.17,27.60,27.78,33353
25-Aug-25,29.12,29.12,28.26,28.38,19351
22-Aug-25,28.56,29.21,28.56,28.83,5871
21-Aug-25,28.17,28.23,27.69,28.17,20631
20-Aug-25,28.29,28.29,28.08,28.17,1660
19-Aug-25,28.00,28.29,27.88,28.17,156034
18-Aug-25,27.66,28.08,27.45,27.93,50589
15-Aug-25,27.21,27.66,27.21,27.66,5511
14-Aug-25,28.00,28.00,26.97,27.21,30653
13-Aug-25,27.42,27.81,27.27,27.57,48775
12-Aug-25,27.00,27.24,26.76,26.88,4325
11-Aug-25,27.12,27.12,26.40,26.76,21747
08-Aug-25,27.06,27.06,26.49,26.49,34705
07-Aug-25,27.21,27.21,26.79,26.85,34886
06-Aug-25,27.54,27.69,27.03,27.21,6160
05-Aug-25,28.05,28.05,27.54,27.54,16573
04-Aug-25,27.81,27.81,27.33,27.33,30459
01-Aug-25,28.65,28.65,27.80,28.02,118868
31-Jul-25,29.76,29.76,28.50,28.65,23415
30-Jul-25,29.85,29.85,29.73,29.76,5958
29-Jul-25,32.50,32.50,29.77,29.85,11028
28-Jul-25,32.50,32.50,32.50,32.50,1235
25-Jul-25,33.57,33.57,32.50,32.50,35632
23-Jul-25,42.21,42.21,42.04,42.04,1513
22-Jul-25,41.68,41.68,41.68,41.68,1667
21-Jul-25,40.68,41.03,40.68,41.03,6347
18-Jul-25,41.04,41.04,40.52,40.52,243
17-Jul-25,40.92,41.04,40.48,41.04,3484
16-Jul-25,35.47,41.20,34.78,40.84,21445
14-Jul-25,46.41,46.41,46.41,46.41,46
11-Jul-25,44.50,44.50,44.50,44.50,133
10-Jul-25,44.50,44.50,44.50,44.50,7775
08-Jul-25,44.44,45.12,44.44,45.12,7903
07-Jul-25,46.00,46.00,44.70,44.70,27865
03-Jul-25,46.00,46.00,46.00,46.00,276
02-Jul-25,45.08,45.90,45.08,45.90,2192
01-Jul-25,46.00,46.00,46.00,46.00,1840
27-Jun-25,43.36,43.36,43.36,43.36,18211
26-Jun-25,42.36,42.36,42.36,42.36,52145
25-Jun-25,44.12,44.12,44.12,44.12,1323
23-Jun-25,42.12,42.12,42.12,42.12,42
20-Jun-25,41.80,42.52,41.80,42.20,11375
18-Jun-25,41.72,41.72,41.28,41.28,25648
17-Jun-25,41.12,41.12,41.12,41.12,4112
16-Jun-25,42.88,42.88,41.44,41.44,1554
13-Jun-25,42.84,42.84,42.84,42.84,16493
11-Jun-25,44.75,44.75,43.52,43.52,19308
09-Jun-25,43.68,43.68,43.68,43.68,15724
06-Jun-25,43.88,43.88,43.40,43.44,23930
05-Jun-25,44.08,44.08,43.44,43.44,24805
03-Jun-25,45.12,45.12,44.08,44.08,3772
02-Jun-25,43.76,44.20,43.76,44.20,10251
30-May-25,44.20,44.44,44.20,44.44,5348
29-May-25,45.03,45.03,45.03,45.03,360
28-May-25,48.15,48.15,46.15,46.15,2453
26-May-25,45.66,45.90,45.11,45.11,5067
23-May-25,45.78,45.78,45.78,45.78,3662
21-May-25,46.43,46.43,46.43,46.43,557
20-May-25,47.20,48.00,47.20,47.50,37653
19-May-25,47.30,47.53,46.77,46.78,17596
16-May-25,47.00,48.50,47.00,47.50,26541
15-May-25,45.90,45.90,45.90,45.90,1606
14-May-25,44.60,44.97,44.50,44.97,50609
13-May-25,44.36,44.64,44.36,44.64,3824
12-May-25,44.25,44.48,44.25,44.26,1858
09-May-25,45.00,45.00,43.96,44.00,15154
07-May-25,44.64,45.00,44.64,45.00,12247
06-May-25,43.72,43.96,43.72,43.96,922
05-May-25,42.37,43.56,42.27,42.72,62437
02-May-25,42.44,42.44,41.28,42.08,6238
30-Apr-25,42.16,42.44,42.16,42.44,5330
29-Apr-25,41.32,41.32,41.32,41.32,3305
28-Apr-25,41.00,41.84,41.00,41.24,170866
25-Apr-25,39.39,40.76,39.39,40.48,47769
24-Apr-25,37.40,37.40,36.68,36.72,37785
23-Apr-25,36.90,37.68,36.90,37.60,29126
22-Apr-25,38.58,38.58,36.32,36.68,13105
17-Apr-25,38.20,38.20,38.12,38.20,6141
16-Apr-25,38.32,38.32,38.32,38.32,114
15-Apr-25,38.48,39.24,38.48,39.04,15327
14-Apr-25,37.96,38.24,37.88,38.04,14055
11-Apr-25,37.89,37.89,37.16,37.16,17651
09-Apr-25,36.52,39.52,36.52,38.92,33666
08-Apr-25,38.51,38.70,36.76,36.76,2901
07-Apr-25,38.59,38.59,37.00,37.99,14311
04-Apr-25,40.72,42.93,38.20,38.20,24138
03-Apr-25,41.40,41.40,39.90,39.90,12590
02-Apr-25,39.78,41.12,39.78,41.12,6547
01-Apr-25,40.88,40.88,40.88,40.88,4047
31-Mar-25,40.68,40.68,40.40,40.40,4460
28-Mar-25,42.16,42.16,41.12,41.52,16758
27-Mar-25,42.56,42.56,42.56,42.56,42
26-Mar-25,41.72,42.48,41.72,42.48,4116
25-Mar-25,40.84,40.84,40.72,40.72,14376
24-Mar-25,40.08,40.80,40.08,40.80,11878
21-Mar-25,40.16,40.16,39.72,39.72,6622
20-Mar-25,38.84,38.84,38.84,38.84,10020
19-Mar-25,39.72,39.72,38.60,38.72,4906
18-Mar-25,39.16,39.16,38.24,38.88,38573
17-Mar-25,39.24,39.48,39.16,39.16,11312
14-Mar-25,38.08,38.88,38.08,38.88,9900
13-Mar-25,38.80,39.00,38.24,38.24,87378
12-Mar-25,39.33,40.12,38.32,39.08,14562
11-Mar-25,41.40,41.40,39.45,39.45,50099
10-Mar-25,41.26,41.26,39.72,40.96,9324
07-Mar-25,41.37,42.28,41.37,42.09,33273
06-Mar-25,41.44,42.16,40.83,40.83,15690
05-Mar-25,40.51,41.84,40.51,41.30,110239
28-Feb-25,42.00,42.00,40.04,40.52,26045
27-Feb-25,36.73,40.00,36.73,39.56,11087
26-Feb-25,38.58,38.58,38.58,38.58,810
25-Feb-25,40.12,40.12,38.80,38.80,15700
24-Feb-25,38.80,38.80,38.80,38.80,3880
21-Feb-25,38.80,38.80,38.80,38.80,3492
20-Feb-25,38.72,38.80,38.32,38.80,26015
19-Feb-25,39.24,39.24,38.88,39.20,60513
18-Feb-25,39.38,39.38,38.88,38.88,10585
17-Feb-25,39.20,39.38,39.20,39.38,15167
14-Feb-25,39.20,39.20,38.95,39.04,11274
13-Feb-25,37.84,41.56,34.91,38.62,16581
12-Feb-25,37.30,37.84,37.14,37.84,522
11-Feb-25,37.14,37.14,37.14,37.14,1857
10-Feb-25,37.71,37.71,37.16,37.16,11046
07-Feb-25,34.90,40.00,34.90,37.71,4892
06-Feb-25,37.44,37.98,37.44,37.56,3011
05-Feb-25,36.68,37.44,36.68,37.44,71772
04-Feb-25,36.28,36.68,36.24,36.68,4938
03-Feb-25,36.56,37.57,34.73,37.04,24192
31-Jan-25,37.84,37.84,37.52,37.52,4564
30-Jan-25,39.04,39.04,35.68,36.56,52499
29-Jan-25,38.99,38.99,38.99,38.99,77
28-Jan-25,38.88,39.75,38.88,39.75,2383
27-Jan-25,39.12,40.00,39.12,39.68,86802
24-Jan-25,39.52,39.52,39.12,39.12,1259

*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: LBRD34