Cotação atual, histórico e gráfico do papel: LFTT11

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 LFTT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,00%	0,00	35,24	35,23	35,23	35,24	493	4
28/11/2023	-9,29%	-3,61	35,24	38,85	33,01	38,85	32K	253
27/11/2023	-1,40%	-0,55	38,85	36,25	36,25	41,46	158K	31
24/11/2023	0,00%	0,00	39,40	39,40	39,40	39,40	2K	5
23/11/2023	0,00%	0,00	39,40	40,00	39,40	40,00	14K	46
22/11/2023	0,00%	0,00	39,40	39,40	39,40	39,65	20K	148
21/11/2023	0,00%	0,00	39,40	39,55	39,26	40,00	16K	162
20/11/2023	0,00%	0,00	39,40	39,45	39,40	39,45	7K	176
17/11/2023	0,00%	0,00	39,40	39,51	39,40	39,52	8K	134
16/11/2023	-1,50%	-0,60	39,40	40,00	39,39	40,75	16K	388
14/11/2023	0,00%	0,00	40,00	40,02	40,00	41,00	4K	89

13/11/2023	-1,36%	-0,55	40,00	40,56	40,00	40,56	31K	418
10/11/2023	-1,55%	-0,64	40,55	41,19	40,51	41,50	17K	14
09/11/2023	0,46%	0,19	41,19	41,10	40,48	41,19	8K	8
08/11/2023	2,37%	0,95	41,00	40,06	40,06	41,00	5K	11
07/11/2023	-5,76%	-2,45	40,05	40,02	40,02	42,00	24K	20
06/11/2023	0,12%	0,05	42,50	42,00	42,00	42,50	4K	4
03/11/2023	-0,12%	-0,05	42,45	42,45	42,42	42,45	339	3
01/11/2023	0,00%	0,00	42,50	42,50	42,45	42,50	5K	8
31/10/2023	6,25%	2,50	42,50	40,00	40,00	42,50	61K	170
30/10/2023	-6,65%	-2,85	40,00	42,90	40,00	42,95	64K	46
27/10/2023	0,35%	0,15	42,85	42,70	42,70	42,85	16K	13
26/10/2023	0,23%	0,10	42,70	42,60	42,60	42,75	15K	12
25/10/2023	1,67%	0,70	42,60	41,95	41,95	42,60	9K	11
24/10/2023	-0,57%	-0,24	41,90	42,30	41,51	42,30	6K	8
23/10/2023	-0,02%	-0,01	42,14	42,15	42,14	45,30	10K	10
20/10/2023	0,26%	0,11	42,15	42,10	42,10	42,15	21K	11
19/10/2023	0,10%	0,04	42,04	42,00	42,00	42,05	63K	9
18/10/2023	0,12%	0,05	42,00	42,00	42,00	42,00	3K	3
17/10/2023	0,12%	0,05	41,95	41,90	41,90	41,95	12K	10
16/10/2023	0,96%	0,40	41,90	41,55	41,55	41,90	3K	9
13/10/2023	-0,84%	-0,35	41,50	40,00	40,00	41,50	10K	12
11/10/2023	-4,67%	-2,05	41,85	41,90	41,66	41,90	8K	18
10/10/2023	2,69%	1,15	43,90	43,60	43,60	43,90	3K	7
09/10/2023	-2,62%	-1,15	42,75	43,90	40,60	43,90	5K	19
06/10/2023	0,32%	0,14	43,90	43,64	43,45	43,90	6K	18
05/10/2023	4,69%	1,96	43,76	42,70	42,70	43,90	1K	6
04/10/2023	2,43%	0,99	41,80	41,00	39,00	45,17	20K	22
03/10/2023	-10,31%	-4,69	40,81	45,45	40,81	45,50	23K	20
02/10/2023	0,00%	0,00	45,50	45,50	45,30	45,50	2K	5
29/09/2023	0,00%	0,00	45,50	45,50	45,50	45,50	3K	6
28/09/2023	0,00%	0,00	45,50	45,50	45,50	45,50	318	4
27/09/2023	0,00%	0,00	45,50	45,50	45,50	45,94	13K	11
26/09/2023	2,25%	1,00	45,50	45,20	45,20	45,50	7K	12
25/09/2023	-4,28%	-1,99	44,50	46,00	44,10	46,10	28K	18
22/09/2023	0,19%	0,09	46,49	46,49	46,48	46,49	7K	4
21/09/2023	0,22%	0,10	46,40	46,49	46,39	46,49	5K	14
20/09/2023	0,00%	0,00	46,30	46,40	46,30	46,49	25K	12
19/09/2023	-0,43%	-0,20	46,30	46,15	45,40	46,49	50K	11
18/09/2023	0,00%	0,00	46,50	46,50	46,50	46,50	37K	12
15/09/2023	0,00%	0,00	46,50	46,50	46,50	46,50	10K	17
14/09/2023	-0,21%	-0,10	46,50	46,00	46,00	46,70	5K	10
13/09/2023	0,22%	0,10	46,60	46,59	45,37	46,60	44K	10
12/09/2023	2,49%	1,13	46,50	46,00	45,37	46,50	4K	11
11/09/2023	-1,37%	-0,63	45,37	46,50	42,88	46,50	23K	74
08/09/2023	-3,14%	-1,49	46,00	47,00	46,00	47,00	11K	13
06/09/2023	-0,02%	-0,01	47,49	47,30	47,00	47,50	2K	18
05/09/2023	2,15%	1,00	47,50	46,00	46,00	47,50	4K	12
04/09/2023	0,85%	0,39	46,50	46,18	46,18	46,50	10K	14
01/09/2023	0,02%	0,01	46,11	46,10	46,05	46,11	41K	8
31/08/2023	0,24%	0,11	46,10	46,00	46,00	46,10	139K	21
30/08/2023	1,97%	0,89	45,99	45,99	45,90	46,00	6K	12
29/08/2023	-2,04%	-0,94	45,10	46,04	42,03	46,04	13K	17
28/08/2023	-0,02%	-0,01	46,04	46,05	46,04	46,05	1K	4
25/08/2023	0,00%	0,00	46,05	46,05	46,05	46,05	7K	5
24/08/2023	0,04%	0,02	46,05	45,95	45,95	46,05	22K	12
23/08/2023	-0,15%	-0,07	46,03	46,05	45,90	46,05	4K	9
22/08/2023	-8,39%	-4,22	46,10	48,99	46,10	48,99	47K	19
21/08/2023	0,00%	0,00	50,32	50,32	50,32	50,32	8K	6
18/08/2023	4,79%	2,30	50,32	49,11	48,02	50,34	76K	20
17/08/2023	-4,72%	-2,38	48,02	50,40	48,02	50,40	6K	12
16/08/2023	0,80%	0,40	50,40	50,42	50,40	50,45	24K	8
15/08/2023	-0,60%	-0,30	50,00	50,30	50,00	50,43	2K	8
14/08/2023	2,13%	1,05	50,30	49,26	45,48	50,50	37K	37
11/08/2023	-2,48%	-1,25	49,25	50,50	49,25	50,50	2K	5
10/08/2023	2,89%	1,42	50,50	49,08	49,08	50,50	5K	19
09/08/2023	-3,20%	-1,62	49,08	50,50	49,08	50,50	2K	13
08/08/2023	-0,08%	-0,04	50,70	50,70	50,70	50,70	8K	4
07/08/2023	-0,02%	-0,01	50,74	50,75	50,70	50,75	11K	8
04/08/2023	-0,10%	-0,05	50,75	50,75	50,51	50,75	10K	5
03/08/2023	-0,16%	-0,08	50,80	50,80	50,80	50,80	508	2
02/08/2023	0,00%	0,00	50,88	50,88	50,88	50,88	6K	5
01/08/2023	0,06%	0,03	50,88	50,89	50,88	50,89	2K	7
31/07/2023	0,69%	0,35	50,85	50,50	50,50	50,85	15K	22
28/07/2023	-7,32%	-3,99	50,50	51,05	50,50	52,30	99K	78
27/07/2023	0,09%	0,05	54,49	54,48	54,48	54,49	7K	15
26/07/2023	-0,09%	-0,05	54,44	54,49	53,21	54,49	7K	10
25/07/2023	0,00%	0,00	54,49	54,49	53,80	54,49	22K	14
24/07/2023	2,79%	1,48	54,49	53,01	53,01	54,84	31K	4
21/07/2023	0,00%	0,00	53,01	53,02	53,01	53,02	18K	13
20/07/2023	1,55%	0,81	53,01	53,01	52,00	53,01	14K	9
19/07/2023	-2,16%	-1,15	52,20	53,01	52,20	53,01	74K	18
18/07/2023	2,44%	1,27	53,35	52,20	52,08	56,48	140K	1.446
17/07/2023	-3,56%	-1,92	52,08	51,05	51,05	52,08	103	2
14/07/2023	-2,61%	-1,45	54,00	55,45	54,00	55,45	933	6
13/07/2023	0,87%	0,48	55,45	55,00	54,97	55,45	771	5
12/07/2023	-0,87%	-0,48	54,97	55,45	54,97	55,45	22K	11
11/07/2023	0,00%	0,00	55,45	55,44	55,44	55,45	2K	6
10/07/2023	-4,30%	-2,49	55,45	54,96	54,96	55,45	22K	14
07/07/2023	0,00%	0,00	57,94	57,94	57,94	57,94	3K	4
06/07/2023	0,00%	0,00	57,94	57,95	57,94	57,95	1K	4
04/07/2023	-0,02%	-0,01	57,94	57,93	57,93	57,94	2K	3
03/07/2023	0,05%	0,03	57,95	57,92	57,92	57,95	6K	10
30/06/2023	1,08%	0,62	57,92	57,00	57,00	57,92	5K	3
29/06/2023	0,58%	0,33	57,30	57,92	53,06	57,92	64K	80
28/06/2023	0,23%	0,13	56,97	57,87	55,04	57,87	50K	23
27/06/2023	-1,90%	-1,10	56,84	57,95	56,24	57,95	30K	11
26/06/2023	0,00%	0,00	57,94	57,53	57,30	57,94	9K	12
23/06/2023	1,12%	0,64	57,94	57,30	57,30	57,94	6K	4
22/06/2023	-1,12%	-0,65	57,30	57,95	57,30	57,95	2K	7
21/06/2023	1,67%	0,95	57,95	57,94	57,85	57,95	21K	9
20/06/2023	-1,64%	-0,95	57,00	57,95	57,00	57,95	694	4
19/06/2023	0,02%	0,01	57,95	57,95	57,95	57,95	3K	5
16/06/2023	0,00%	0,00	57,94	57,95	57,94	57,95	29K	16
15/06/2023	-0,02%	-0,01	57,94	57,94	57,50	57,94	3K	7
14/06/2023	0,02%	0,01	57,95	57,01	57,00	57,95	37K	11
13/06/2023	-1,29%	-0,76	57,94	57,95	57,83	57,95	4K	9
12/06/2023	-0,09%	-0,05	58,70	58,75	58,70	58,75	1K	5
09/06/2023	0,00%	0,00	58,75	58,75	58,74	58,75	8K	16
07/06/2023	0,00%	0,00	58,75	58,75	58,75	58,75	6K	5
06/06/2023	0,44%	0,26	58,75	58,75	58,00	58,75	14K	13
05/06/2023	2,24%	1,28	58,49	58,50	58,49	58,50	2K	6
02/06/2023	0,14%	0,08	57,21	57,73	57,15	57,90	5K	7
01/06/2023	-3,15%	-1,86	57,13	58,99	57,01	58,99	8K	8
31/05/2023	3,49%	1,99	58,99	57,01	57,01	58,99	10K	14
30/05/2023	0,00%	0,00	57,00	57,01	57,00	57,01	399	4
29/05/2023	0,00%	0,00	57,00	57,01	57,00	57,01	228	2
26/05/2023	-10,94%	-7,00	57,00	63,00	57,00	63,00	3K	17
25/05/2023	-0,39%	-0,25	64,00	64,25	64,00	64,25	17K	6
24/05/2023	0,00%	0,00	64,25	64,25	64,25	64,25	514	4
23/05/2023	0,08%	0,05	64,25	64,25	64,25	64,25	6K	3
22/05/2023	-0,08%	-0,05	64,20	64,25	64,00	64,25	2K	4
19/05/2023	0,08%	0,05	64,25	64,25	64,25	64,25	2K	7
18/05/2023	-	-	64,20	64,25	64,20	64,25	1K	2

Date,Open,High,Low,Close,Volume
29-Nov-23,35.23,35.24,35.23,35.24,493
28-Nov-23,38.85,38.85,33.01,35.24,31756
27-Nov-23,36.25,41.46,36.25,38.85,157816
24-Nov-23,39.40,39.40,39.40,39.40,2206
23-Nov-23,40.00,40.00,39.40,39.40,14271
22-Nov-23,39.40,39.65,39.40,39.40,19513
21-Nov-23,39.55,40.00,39.26,39.40,15976
20-Nov-23,39.45,39.45,39.40,39.40,6935
17-Nov-23,39.51,39.52,39.40,39.40,7940
16-Nov-23,40.00,40.75,39.39,39.40,16430
14-Nov-23,40.02,41.00,40.00,40.00,3573
13-Nov-23,40.56,40.56,40.00,40.00,31375
10-Nov-23,41.19,41.50,40.51,40.55,17163
09-Nov-23,41.10,41.19,40.48,41.19,8354
08-Nov-23,40.06,41.00,40.06,41.00,4917
07-Nov-23,40.02,42.00,40.02,40.05,23645
06-Nov-23,42.00,42.50,42.00,42.50,4418
03-Nov-23,42.45,42.45,42.42,42.45,339
01-Nov-23,42.50,42.50,42.45,42.50,4632
31-Oct-23,40.00,42.50,40.00,42.50,61189
30-Oct-23,42.90,42.95,40.00,40.00,64411
27-Oct-23,42.70,42.85,42.70,42.85,16011
26-Oct-23,42.60,42.75,42.60,42.70,14761
25-Oct-23,41.95,42.60,41.95,42.60,9102
24-Oct-23,42.30,42.30,41.51,41.90,5977
23-Oct-23,42.15,45.30,42.14,42.14,9925
20-Oct-23,42.10,42.15,42.10,42.15,20673
19-Oct-23,42.00,42.05,42.00,42.04,62722
18-Oct-23,42.00,42.00,42.00,42.00,3150
17-Oct-23,41.90,41.95,41.90,41.95,11566
16-Oct-23,41.55,41.90,41.55,41.90,2764
13-Oct-23,40.00,41.50,40.00,41.50,9955
11-Oct-23,41.90,41.90,41.66,41.85,8043
10-Oct-23,43.60,43.90,43.60,43.90,2895
09-Oct-23,43.90,43.90,40.60,42.75,4543
06-Oct-23,43.64,43.90,43.45,43.90,6400
05-Oct-23,42.70,43.90,42.70,43.76,1440
04-Oct-23,41.00,45.17,39.00,41.80,20484
03-Oct-23,45.45,45.50,40.81,40.81,22576
02-Oct-23,45.50,45.50,45.30,45.50,2365
29-Sep-23,45.50,45.50,45.50,45.50,3094
28-Sep-23,45.50,45.50,45.50,45.50,318
27-Sep-23,45.50,45.94,45.50,45.50,13469
26-Sep-23,45.20,45.50,45.20,45.50,6760
25-Sep-23,46.00,46.10,44.10,44.50,28257
22-Sep-23,46.49,46.49,46.48,46.49,6833
21-Sep-23,46.49,46.49,46.39,46.40,5386
20-Sep-23,46.40,46.49,46.30,46.30,25438
19-Sep-23,46.15,46.49,45.40,46.30,49827
18-Sep-23,46.50,46.50,46.50,46.50,36735
15-Sep-23,46.50,46.50,46.50,46.50,9811
14-Sep-23,46.00,46.70,46.00,46.50,4567
13-Sep-23,46.59,46.60,45.37,46.60,43702
12-Sep-23,46.00,46.50,45.37,46.50,3696
11-Sep-23,46.50,46.50,42.88,45.37,23054
08-Sep-23,47.00,47.00,46.00,46.00,11412
06-Sep-23,47.30,47.50,47.00,47.49,2077
05-Sep-23,46.00,47.50,46.00,47.50,3979
04-Sep-23,46.18,46.50,46.18,46.50,9883
01-Sep-23,46.10,46.11,46.05,46.11,40568
31-Aug-23,46.00,46.10,46.00,46.10,138847
30-Aug-23,45.99,46.00,45.90,45.99,5932
29-Aug-23,46.04,46.04,42.03,45.10,12742
28-Aug-23,46.05,46.05,46.04,46.04,1059
25-Aug-23,46.05,46.05,46.05,46.05,7137
24-Aug-23,45.95,46.05,45.95,46.05,21515
23-Aug-23,46.05,46.05,45.90,46.03,3633
22-Aug-23,48.99,48.99,46.10,46.10,47248
21-Aug-23,50.32,50.32,50.32,50.32,8000
18-Aug-23,49.11,50.34,48.02,50.32,75695
17-Aug-23,50.40,50.40,48.02,48.02,6009
16-Aug-23,50.42,50.45,50.40,50.40,23546
15-Aug-23,50.30,50.43,50.00,50.00,2062
14-Aug-23,49.26,50.50,45.48,50.30,36689
11-Aug-23,50.50,50.50,49.25,49.25,1858
10-Aug-23,49.08,50.50,49.08,50.50,5341
09-Aug-23,50.50,50.50,49.08,49.08,1744
08-Aug-23,50.70,50.70,50.70,50.70,8416
07-Aug-23,50.75,50.75,50.70,50.74,11307
04-Aug-23,50.75,50.75,50.51,50.75,10297
03-Aug-23,50.80,50.80,50.80,50.80,508
02-Aug-23,50.88,50.88,50.88,50.88,6003
01-Aug-23,50.89,50.89,50.88,50.88,2493
31-Jul-23,50.50,50.85,50.50,50.85,15318
28-Jul-23,51.05,52.30,50.50,50.50,98561
27-Jul-23,54.48,54.49,54.48,54.49,6702
26-Jul-23,54.49,54.49,53.21,54.44,6790
25-Jul-23,54.49,54.49,53.80,54.49,21573
24-Jul-23,53.01,54.84,53.01,54.49,30923
21-Jul-23,53.02,53.02,53.01,53.01,17705
20-Jul-23,53.01,53.01,52.00,53.01,14098
19-Jul-23,53.01,53.01,52.20,52.20,73841
18-Jul-23,52.20,56.48,52.08,53.35,140158
17-Jul-23,51.05,52.08,51.05,52.08,103
14-Jul-23,55.45,55.45,54.00,54.00,933
13-Jul-23,55.00,55.45,54.97,55.45,771
12-Jul-23,55.45,55.45,54.97,54.97,22435
11-Jul-23,55.44,55.45,55.44,55.45,1996
10-Jul-23,54.96,55.45,54.96,55.45,21535
07-Jul-23,57.94,57.94,57.94,57.94,3418
06-Jul-23,57.95,57.95,57.94,57.94,1158
04-Jul-23,57.93,57.94,57.93,57.94,1969
03-Jul-23,57.92,57.95,57.92,57.95,5966
30-Jun-23,57.00,57.92,57.00,57.92,5073
29-Jun-23,57.92,57.92,53.06,57.30,63907
28-Jun-23,57.87,57.87,55.04,56.97,50466
27-Jun-23,57.95,57.95,56.24,56.84,30066
26-Jun-23,57.53,57.94,57.30,57.94,8850
23-Jun-23,57.30,57.94,57.30,57.94,6424
22-Jun-23,57.95,57.95,57.30,57.30,1679
21-Jun-23,57.94,57.95,57.85,57.95,21087
20-Jun-23,57.95,57.95,57.00,57.00,694
19-Jun-23,57.95,57.95,57.95,57.95,3013
16-Jun-23,57.95,57.95,57.94,57.94,28682
15-Jun-23,57.94,57.94,57.50,57.94,2722
14-Jun-23,57.01,57.95,57.00,57.95,37441
13-Jun-23,57.95,57.95,57.83,57.94,4111
12-Jun-23,58.75,58.75,58.70,58.70,1350
09-Jun-23,58.75,58.75,58.74,58.75,8048
07-Jun-23,58.75,58.75,58.75,58.75,6345
06-Jun-23,58.75,58.75,58.00,58.75,13916
05-Jun-23,58.50,58.50,58.49,58.49,1988
02-Jun-23,57.73,57.90,57.15,57.21,5039
01-Jun-23,58.99,58.99,57.01,57.13,8109
31-May-23,57.01,58.99,57.01,58.99,10444
30-May-23,57.01,57.01,57.00,57.00,399
29-May-23,57.01,57.01,57.00,57.00,228
26-May-23,63.00,63.00,57.00,57.00,2523
25-May-23,64.25,64.25,64.00,64.00,17016
24-May-23,64.25,64.25,64.25,64.25,514
23-May-23,64.25,64.25,64.25,64.25,6103
22-May-23,64.25,64.25,64.00,64.20,1861
19-May-23,64.25,64.25,64.25,64.25,2377
18-May-23,64.25,64.25,64.20,64.20,1348

*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: LFTT11