Cotação atual, histórico e gráfico do papel: LBRN34

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 LBRN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/08/2021	17,43%	17,81	120,01	102,00	102,00	120,01	7K	7
30/07/2021	1,29%	1,30	102,20	102,20	102,20	102,20	102	1
29/07/2021	1,10%	1,10	100,90	99,90	99,90	100,90	4K	3
28/07/2021	1,01%	1,00	99,80	99,80	99,80	99,80	1K	1
27/07/2021	-0,40%	-0,40	98,80	99,00	98,80	99,70	37K	3
26/07/2021	-1,68%	-1,70	99,20	102,05	99,10	102,50	129K	7
23/07/2021	2,70%	2,65	100,90	100,90	100,90	100,90	4K	1
21/07/2021	1,50%	1,45	98,25	98,25	98,25	98,25	79K	1
20/07/2021	5,76%	5,27	96,80	95,76	95,76	96,80	3K	3
19/07/2021	-2,68%	-2,52	91,53	91,00	90,95	91,53	38K	4
16/07/2021	-2,13%	-2,05	94,05	94,05	94,05	94,05	940	1

15/07/2021	-0,10%	-0,10	96,10	95,20	95,20	96,10	4K	2
13/07/2021	-2,94%	-2,91	96,20	99,11	96,20	99,11	52K	3
12/07/2021	4,78%	4,52	99,11	100,25	99,11	100,25	4K	10
08/07/2021	-1,09%	-1,04	94,59	94,59	94,59	94,59	94	1
06/07/2021	2,50%	2,33	95,63	94,61	94,50	95,63	2K	4
02/07/2021	0,75%	0,69	93,30	93,30	93,30	93,30	559	1
01/07/2021	3,31%	2,97	92,61	91,35	91,35	92,61	58K	4
30/06/2021	1,53%	1,35	89,64	89,64	89,64	89,64	206K	1
29/06/2021	1,04%	0,91	88,29	88,92	88,29	88,92	1K	2
28/06/2021	1,45%	1,25	87,38	87,38	87,38	87,38	786	2
23/06/2021	0,05%	0,04	86,13	86,13	86,13	86,13	344	1
22/06/2021	7,56%	6,05	86,09	85,79	85,79	86,95	90K	20
18/06/2021	0,05%	0,04	80,04	80,00	80,00	80,04	56K	3
17/06/2021	-1,94%	-1,58	80,00	80,00	80,00	80,00	80	1
16/06/2021	0,22%	0,18	81,58	81,03	81,03	81,60	7K	3
15/06/2021	-1,57%	-1,30	81,40	82,70	81,40	82,70	408	2
08/06/2021	0,17%	0,14	82,70	82,56	82,56	82,95	11K	5
07/06/2021	-0,19%	-0,16	82,56	83,05	82,56	83,05	58K	2
04/06/2021	-3,25%	-2,78	82,72	85,54	82,00	85,54	22K	8
02/06/2021	-6,20%	-5,65	85,50	86,35	85,50	93,33	8K	21
01/06/2021	-0,32%	-0,29	91,15	90,69	90,63	91,15	10K	4
27/05/2021	0,76%	0,69	91,44	91,44	91,44	91,44	731	2
26/05/2021	1,24%	1,11	90,75	90,68	90,68	90,75	22K	2
25/05/2021	1,29%	1,14	89,64	89,73	89,64	89,73	358	4
24/05/2021	1,58%	1,38	88,50	88,90	88,50	88,90	11K	3
21/05/2021	2,93%	2,48	87,12	86,58	86,58	87,20	3K	3
20/05/2021	-4,59%	-4,07	84,64	84,93	84,40	84,93	4K	8
19/05/2021	-5,50%	-5,16	88,71	89,94	88,71	89,94	53K	13
18/05/2021	0,77%	0,72	93,87	94,04	93,87	94,04	2K	2
17/05/2021	2,36%	2,15	93,15	92,61	92,61	93,15	2K	4
14/05/2021	3,76%	3,30	91,00	87,70	87,70	91,00	5K	3
13/05/2021	1,74%	1,50	87,70	88,45	87,70	88,45	440	2
12/05/2021	1,01%	0,86	86,20	89,87	85,73	89,87	88K	7
11/05/2021	-7,14%	-6,56	85,34	85,34	85,34	85,34	3K	2
10/05/2021	5,63%	4,90	91,90	91,20	91,20	91,90	30K	2
07/05/2021	1,34%	1,15	87,00	86,85	86,85	87,00	28K	2
06/05/2021	-3,70%	-3,30	85,85	86,00	85,60	86,30	9K	8
05/05/2021	0,73%	0,65	89,15	88,60	88,60	89,15	975	2
04/05/2021	-3,17%	-2,90	88,50	90,05	88,35	90,05	29K	5
03/05/2021	1,39%	1,25	91,40	91,35	91,35	91,70	1K	10
30/04/2021	0,17%	0,15	90,15	89,85	89,85	90,15	134K	47
29/04/2021	-1,04%	-0,95	90,00	90,50	89,75	90,50	36K	3
28/04/2021	-1,20%	-1,10	90,95	90,95	90,95	91,00	363	4
27/04/2021	1,71%	1,55	92,05	91,42	91,05	92,70	10K	6
26/04/2021	-2,16%	-2,00	90,50	91,45	90,00	91,45	35K	3
23/04/2021	5,11%	4,50	92,50	89,30	89,30	92,55	72K	9
22/04/2021	0,00%	0,00	88,00	88,00	88,00	88,00	7K	1
20/04/2021	-4,86%	-4,50	88,00	87,60	87,60	88,50	108K	5
19/04/2021	-1,33%	-1,25	92,50	92,09	92,09	92,50	50K	5
16/04/2021	-0,79%	-0,75	93,75	94,50	93,05	94,50	15K	4
15/04/2021	-0,05%	-0,05	94,50	94,55	94,50	94,55	38K	3
14/04/2021	0,59%	0,55	94,55	93,20	93,18	96,34	9K	10
13/04/2021	-0,05%	-0,05	94,00	94,35	94,00	94,68	20K	4
12/04/2021	-0,48%	-0,45	94,05	94,50	93,75	94,50	10K	4
09/04/2021	4,02%	3,65	94,50	92,85	92,85	95,05	99K	14
08/04/2021	0,28%	0,25	90,85	90,60	90,60	90,85	725	2
07/04/2021	4,20%	3,65	90,60	90,85	90,60	90,85	29K	3
06/04/2021	-1,25%	-1,10	86,95	87,15	86,11	87,15	5K	5
05/04/2021	-0,56%	-0,50	88,05	88,55	87,55	88,55	36K	3
01/04/2021	1,78%	1,55	88,55	85,80	85,80	88,55	3K	6
31/03/2021	-3,49%	-3,15	87,00	87,00	87,00	87,00	1K	1
30/03/2021	3,44%	3,00	90,15	89,45	89,45	90,15	179	2
29/03/2021	-0,97%	-0,85	87,15	88,75	86,45	88,75	26K	6
26/03/2021	5,83%	4,85	88,00	85,09	85,09	90,51	3K	7
25/03/2021	2,65%	2,15	83,15	81,01	80,35	83,20	56K	11
24/03/2021	2,99%	2,35	81,00	81,35	81,00	82,00	10K	4
23/03/2021	-5,86%	-4,90	78,65	79,52	78,65	79,65	93K	5
22/03/2021	2,14%	1,75	83,55	83,05	83,05	83,55	5K	2
19/03/2021	-3,02%	-2,55	81,80	81,80	81,80	81,80	2K	1
18/03/2021	-0,76%	-0,65	84,35	85,00	84,35	85,39	27K	4
16/03/2021	-1,33%	-1,15	85,00	85,06	84,21	85,06	49K	15
15/03/2021	1,35%	1,15	86,15	86,40	86,15	86,40	2K	2
12/03/2021	9,75%	7,55	85,00	80,00	80,00	85,00	23K	10
11/03/2021	-1,02%	-0,80	77,45	77,35	77,35	77,65	232	3
10/03/2021	-1,07%	-0,85	78,25	79,10	78,25	79,10	3K	2
09/03/2021	-1,19%	-0,95	79,10	81,00	78,85	81,00	5K	8
08/03/2021	1,65%	1,30	80,05	78,75	78,75	80,20	11K	7
05/03/2021	2,79%	2,14	78,75	77,00	76,65	79,20	14K	10
04/03/2021	-1,02%	-0,79	76,61	78,20	75,70	78,20	478K	16
03/03/2021	-5,61%	-4,60	77,40	82,00	77,35	82,85	1K	9
02/03/2021	2,24%	1,80	82,00	80,95	79,95	82,00	10K	8
01/03/2021	4,29%	3,30	80,20	78,45	78,45	80,35	9K	4
26/02/2021	4,48%	3,30	76,90	73,94	73,25	77,45	60K	8
25/02/2021	4,47%	3,15	73,60	73,60	73,60	73,60	1K	1
24/02/2021	0,30%	0,21	70,45	70,60	70,40	70,60	916	3
22/02/2021	3,45%	2,34	70,24	70,24	70,24	70,24	42K	1
19/02/2021	3,19%	2,10	67,90	67,35	67,35	67,90	23K	7
17/02/2021	3,13%	2,00	65,80	64,90	64,90	65,95	21K	9
12/02/2021	-2,70%	-1,77	63,80	63,65	63,65	63,80	127	2
11/02/2021	0,95%	0,62	65,57	65,57	65,57	65,57	79K	1
10/02/2021	-5,83%	-4,02	64,95	64,95	64,95	65,60	140K	5
09/02/2021	1,80%	1,22	68,97	68,97	68,97	68,97	7K	1
08/02/2021	2,19%	1,45	67,75	66,04	66,04	67,75	6K	2
05/02/2021	1,22%	0,80	66,30	65,04	65,04	66,30	13K	6
04/02/2021	12,60%	7,33	65,50	64,40	64,40	65,85	694K	10
03/02/2021	-1,99%	-1,18	58,17	58,64	58,17	58,64	698	2
02/02/2021	4,49%	2,55	59,35	58,77	58,77	59,35	3K	2
01/02/2021	2,99%	1,65	56,80	56,80	56,80	56,80	11K	1
29/01/2021	-2,65%	-1,50	55,15	54,85	54,85	56,20	276	3
28/01/2021	12,62%	6,35	56,65	51,40	51,40	56,65	151K	23
27/01/2021	-12,29%	-7,05	50,30	56,50	49,19	56,50	21K	16
26/01/2021	-6,34%	-3,88	57,35	61,23	57,35	61,23	3K	4
22/01/2021	-1,98%	-1,24	61,23	61,84	61,23	61,84	62K	2
21/01/2021	3,21%	1,94	62,47	62,47	62,47	62,47	5K	1
20/01/2021	-0,53%	-0,32	60,53	60,53	60,53	60,53	5K	1
19/01/2021	2,58%	1,53	60,85	61,07	60,85	61,11	4K	3
15/01/2021	-4,77%	-2,97	59,32	59,55	59,32	59,75	416	3
14/01/2021	2,13%	1,30	62,29	62,29	62,29	62,29	181K	1
13/01/2021	-4,87%	-3,12	60,99	62,92	60,99	62,92	3K	3
12/01/2021	-0,82%	-0,53	64,11	64,64	64,11	65,16	2K	4
11/01/2021	2,60%	1,64	64,64	65,02	64,64	65,02	5K	2
08/01/2021	0,19%	0,12	63,00	62,88	62,88	64,00	160K	19
07/01/2021	9,41%	5,41	62,88	60,00	60,00	62,88	7K	5
06/01/2021	8,31%	4,41	57,47	56,73	56,73	57,47	170K	13
05/01/2021	1,80%	0,94	53,06	53,06	53,06	53,06	12K	3
04/01/2021	4,37%	2,18	52,12	51,51	51,51	53,13	144K	105
30/12/2020	2,55%	1,24	49,94	49,35	49,35	49,94	747K	6
29/12/2020	-5,11%	-2,62	48,70	48,24	48,24	48,79	22K	6
28/12/2020	1,85%	0,93	51,32	51,32	51,32	51,32	25K	5
23/12/2020	2,94%	1,44	50,39	50,18	50,18	50,39	10K	3
22/12/2020	-2,02%	-1,01	48,95	48,79	48,79	48,95	169K	6
21/12/2020	0,52%	0,26	49,96	50,00	49,96	50,00	15K	3
18/12/2020	-	-	49,70	49,26	49,26	49,70	12K	4

Date,Open,High,Low,Close,Volume
02-Aug-21,102.00,120.01,102.00,120.01,6660
30-Jul-21,102.20,102.20,102.20,102.20,102
29-Jul-21,99.90,100.90,99.90,100.90,4314
28-Jul-21,99.80,99.80,99.80,99.80,1497
27-Jul-21,99.00,99.70,98.80,98.80,36839
26-Jul-21,102.05,102.50,99.10,99.20,128986
23-Jul-21,100.90,100.90,100.90,100.90,4036
21-Jul-21,98.25,98.25,98.25,98.25,78600
20-Jul-21,95.76,96.80,95.76,96.80,2791
19-Jul-21,91.00,91.53,90.95,91.53,38249
16-Jul-21,94.05,94.05,94.05,94.05,940
15-Jul-21,95.20,96.10,95.20,96.10,4096
13-Jul-21,99.11,99.11,96.20,96.20,52460
12-Jul-21,100.25,100.25,99.11,99.11,4102
08-Jul-21,94.59,94.59,94.59,94.59,94
06-Jul-21,94.61,95.63,94.50,95.63,1718
02-Jul-21,93.30,93.30,93.30,93.30,559
01-Jul-21,91.35,92.61,91.35,92.61,57682
30-Jun-21,89.64,89.64,89.64,89.64,206172
29-Jun-21,88.92,88.92,88.29,88.29,1327
28-Jun-21,87.38,87.38,87.38,87.38,786
23-Jun-21,86.13,86.13,86.13,86.13,344
22-Jun-21,85.79,86.95,85.79,86.09,89884
18-Jun-21,80.00,80.04,80.00,80.04,56428
17-Jun-21,80.00,80.00,80.00,80.00,80
16-Jun-21,81.03,81.60,81.03,81.58,7008
15-Jun-21,82.70,82.70,81.40,81.40,408
08-Jun-21,82.56,82.95,82.56,82.70,11312
07-Jun-21,83.05,83.05,82.56,82.56,57875
04-Jun-21,85.54,85.54,82.00,82.72,22146
02-Jun-21,86.35,93.33,85.50,85.50,7595
01-Jun-21,90.69,91.15,90.63,91.15,10325
27-May-21,91.44,91.44,91.44,91.44,731
26-May-21,90.68,90.75,90.68,90.75,21506
25-May-21,89.73,89.73,89.64,89.64,358
24-May-21,88.90,88.90,88.50,88.50,10804
21-May-21,86.58,87.20,86.58,87.12,3129
20-May-21,84.93,84.93,84.40,84.64,4317
19-May-21,89.94,89.94,88.71,88.71,52699
18-May-21,94.04,94.04,93.87,93.87,1784
17-May-21,92.61,93.15,92.61,93.15,1668
14-May-21,87.70,91.00,87.70,91.00,5426
13-May-21,88.45,88.45,87.70,87.70,440
12-May-21,89.87,89.87,85.73,86.20,88371
11-May-21,85.34,85.34,85.34,85.34,2560
10-May-21,91.20,91.90,91.20,91.90,30131
07-May-21,86.85,87.00,86.85,87.00,27837
06-May-21,86.00,86.30,85.60,85.85,9297
05-May-21,88.60,89.15,88.60,89.15,975
04-May-21,90.05,90.05,88.35,88.50,28659
03-May-21,91.35,91.70,91.35,91.40,1189
30-Apr-21,89.85,90.15,89.85,90.15,134079
29-Apr-21,90.50,90.50,89.75,90.00,36049
28-Apr-21,90.95,91.00,90.95,90.95,363
27-Apr-21,91.42,92.70,91.05,92.05,9542
26-Apr-21,91.45,91.45,90.00,90.50,34836
23-Apr-21,89.30,92.55,89.30,92.50,71659
22-Apr-21,88.00,88.00,88.00,88.00,7040
20-Apr-21,87.60,88.50,87.60,88.00,108155
19-Apr-21,92.09,92.50,92.09,92.50,49639
16-Apr-21,94.50,94.50,93.05,93.75,14704
15-Apr-21,94.55,94.55,94.50,94.50,38009
14-Apr-21,93.20,96.34,93.18,94.55,9193
13-Apr-21,94.35,94.68,94.00,94.00,20256
12-Apr-21,94.50,94.50,93.75,94.05,10192
09-Apr-21,92.85,95.05,92.85,94.50,98999
08-Apr-21,90.60,90.85,90.60,90.85,725
07-Apr-21,90.85,90.85,90.60,90.60,29161
06-Apr-21,87.15,87.15,86.11,86.95,5124
05-Apr-21,88.55,88.55,87.55,88.05,35993
01-Apr-21,85.80,88.55,85.80,88.55,2982
31-Mar-21,87.00,87.00,87.00,87.00,1044
30-Mar-21,89.45,90.15,89.45,90.15,179
29-Mar-21,88.75,88.75,86.45,87.15,26415
26-Mar-21,85.09,90.51,85.09,88.00,3064
25-Mar-21,81.01,83.20,80.35,83.15,55701
24-Mar-21,81.35,82.00,81.00,81.00,9895
23-Mar-21,79.52,79.65,78.65,78.65,93476
22-Mar-21,83.05,83.55,83.05,83.55,5149
19-Mar-21,81.80,81.80,81.80,81.80,2045
18-Mar-21,85.00,85.39,84.35,84.35,26635
16-Mar-21,85.06,85.06,84.21,85.00,49322
15-Mar-21,86.40,86.40,86.15,86.15,1552
12-Mar-21,80.00,85.00,80.00,85.00,23161
11-Mar-21,77.35,77.65,77.35,77.45,232
10-Mar-21,79.10,79.10,78.25,78.25,2607
09-Mar-21,81.00,81.00,78.85,79.10,5380
08-Mar-21,78.75,80.20,78.75,80.05,11466
05-Mar-21,77.00,79.20,76.65,78.75,14385
04-Mar-21,78.20,78.20,75.70,76.61,477660
03-Mar-21,82.00,82.85,77.35,77.40,1291
02-Mar-21,80.95,82.00,79.95,82.00,9699
01-Mar-21,78.45,80.35,78.45,80.20,8915
26-Feb-21,73.94,77.45,73.25,76.90,59538
25-Feb-21,73.60,73.60,73.60,73.60,1472
24-Feb-21,70.60,70.60,70.40,70.45,916
22-Feb-21,70.24,70.24,70.24,70.24,42144
19-Feb-21,67.35,67.90,67.35,67.90,22601
17-Feb-21,64.90,65.95,64.90,65.80,20850
12-Feb-21,63.65,63.80,63.65,63.80,127
11-Feb-21,65.57,65.57,65.57,65.57,78684
10-Feb-21,64.95,65.60,64.95,64.95,140103
09-Feb-21,68.97,68.97,68.97,68.97,6897
08-Feb-21,66.04,67.75,66.04,67.75,5960
05-Feb-21,65.04,66.30,65.04,66.30,12530
04-Feb-21,64.40,65.85,64.40,65.50,693807
03-Feb-21,58.64,58.64,58.17,58.17,698
02-Feb-21,58.77,59.35,58.77,59.35,3057
01-Feb-21,56.80,56.80,56.80,56.80,11360
29-Jan-21,54.85,56.20,54.85,55.15,276
28-Jan-21,51.40,56.65,51.40,56.65,150686
27-Jan-21,56.50,56.50,49.19,50.30,21144
26-Jan-21,61.23,61.23,57.35,57.35,3460
22-Jan-21,61.84,61.84,61.23,61.23,62452
21-Jan-21,62.47,62.47,62.47,62.47,4997
20-Jan-21,60.53,60.53,60.53,60.53,5447
19-Jan-21,61.07,61.11,60.85,60.85,3845
15-Jan-21,59.55,59.75,59.32,59.32,416
14-Jan-21,62.29,62.29,62.29,62.29,180641
13-Jan-21,62.92,62.92,60.99,60.99,2505
12-Jan-21,64.64,65.16,64.11,64.11,1747
11-Jan-21,65.02,65.02,64.64,64.64,5330
08-Jan-21,62.88,64.00,62.88,63.00,160328
07-Jan-21,60.00,62.88,60.00,62.88,7456
06-Jan-21,56.73,57.47,56.73,57.47,169790
05-Jan-21,53.06,53.06,53.06,53.06,11673
04-Jan-21,51.51,53.13,51.51,52.12,144356
30-Dec-20,49.35,49.94,49.35,49.94,746939
29-Dec-20,48.24,48.79,48.24,48.70,22174
28-Dec-20,51.32,51.32,51.32,51.32,25146
23-Dec-20,50.18,50.39,50.18,50.39,9674
22-Dec-20,48.79,48.95,48.79,48.95,168872
21-Dec-20,50.00,50.00,49.96,49.96,14938
18-Dec-20,49.26,49.70,49.26,49.70,12075

*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: LBRN34