Cotação atual, histórico e gráfico do papel: LILY34

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 LILY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/12/2025	-1,15%	-2,29	196,32	199,10	196,32	202,00	4M	616
22/12/2025	0,27%	0,54	198,61	198,50	196,82	200,95	5M	4.166
19/12/2025	1,38%	2,70	198,07	195,38	194,15	198,22	2M	666
18/12/2025	1,49%	2,87	195,37	194,43	191,45	199,29	3M	554
17/12/2025	0,83%	1,59	192,50	193,36	191,16	195,25	3M	395
16/12/2025	-0,93%	-1,79	190,91	192,00	189,00	194,60	3M	755
15/12/2025	3,60%	6,70	192,70	187,86	185,65	192,70	7M	585

12/12/2025	1,64%	3,00	186,00	186,00	181,00	186,01	3M	221
11/12/2025	1,67%	3,00	183,00	181,73	178,89	186,00	3M	210
10/12/2025	0,00%	0,00	180,00	180,53	178,17	182,76	5M	182
09/12/2025	0,11%	0,20	180,00	181,60	177,87	184,25	3M	306
08/12/2025	-1,34%	-2,45	179,80	184,08	178,58	184,40	2M	1.239
05/12/2025	1,81%	3,24	182,25	179,71	179,71	184,00	3M	206
04/12/2025	-2,43%	-4,46	179,01	183,44	178,06	183,44	2M	395
03/12/2025	-0,85%	-1,58	183,47	185,50	181,06	186,04	3M	655
02/12/2025	-1,92%	-3,62	185,05	189,00	184,77	189,71	2M	448
01/12/2025	-1,36%	-2,60	188,67	190,44	188,62	192,74	10M	2.343
28/11/2025	-1,91%	-3,73	191,27	196,00	189,69	196,75	2M	308
27/11/2025	-1,87%	-3,72	195,00	200,71	195,00	208,36	772K	299
26/11/2025	0,37%	0,74	198,72	199,51	195,69	200,22	6M	904
25/11/2025	3,73%	7,11	197,98	192,00	190,52	199,11	3M	240
24/11/2025	0,26%	0,50	190,87	188,95	188,10	192,74	4M	445
21/11/2025	1,97%	3,67	190,37	185,02	185,02	192,17	7M	1.088
19/11/2025	1,48%	2,72	186,70	183,98	182,26	187,93	5M	1.699
18/11/2025	0,58%	1,06	183,98	182,90	179,82	184,54	4M	154
17/11/2025	0,73%	1,32	182,92	179,91	176,68	182,92	3M	1.217
14/11/2025	0,17%	0,30	181,60	179,74	177,09	182,33	7M	934
13/11/2025	2,02%	3,59	181,30	177,52	177,35	181,94	2M	1.923
12/11/2025	2,19%	3,80	177,71	175,08	174,60	180,00	2M	991
11/11/2025	2,01%	3,42	173,91	169,03	168,90	175,52	4M	1.500
10/11/2025	5,89%	9,48	170,49	165,94	164,95	174,19	4M	366
07/11/2025	-2,88%	-4,78	161,01	166,00	160,65	166,61	2M	2.647
06/11/2025	-0,72%	-1,21	165,79	166,99	163,37	169,15	3M	456
05/11/2025	2,68%	4,36	167,00	165,68	162,64	170,55	5M	537
04/11/2025	2,09%	3,33	162,64	159,64	159,20	164,04	2M	316
03/11/2025	3,72%	5,71	159,31	155,14	152,92	161,05	7M	1.312
31/10/2025	1,82%	2,75	153,60	150,00	149,40	155,80	1M	263
30/10/2025	3,15%	4,60	150,85	151,50	146,00	152,86	6M	395
29/10/2025	-0,10%	-0,15	146,25	146,56	144,79	147,78	1M	267
28/10/2025	-0,88%	-1,30	146,40	149,10	145,29	149,10	2M	167
27/10/2025	-0,64%	-0,95	147,70	149,99	145,60	149,99	2M	178
24/10/2025	0,98%	1,44	148,65	147,90	146,05	149,68	383K	128
23/10/2025	0,71%	1,04	147,21	146,17	144,92	147,92	725K	155
22/10/2025	0,88%	1,28	146,17	144,21	142,40	146,76	3M	177
21/10/2025	0,96%	1,38	144,89	144,35	144,22	145,87	891K	98
20/10/2025	-1,03%	-1,49	143,51	145,00	143,31	145,00	524K	96
17/10/2025	-2,73%	-4,07	145,00	143,44	142,17	145,36	1M	287
16/10/2025	-0,72%	-1,08	149,07	150,95	148,24	151,04	1M	203
15/10/2025	1,34%	1,99	150,15	147,50	146,90	150,74	2M	369
14/10/2025	-0,42%	-0,62	148,16	150,08	147,57	150,43	3M	87
13/10/2025	-1,14%	-1,72	148,78	151,10	148,78	152,54	1M	349
10/10/2025	-0,36%	-0,55	150,50	153,60	150,50	156,91	2M	554
09/10/2025	1,35%	2,01	151,05	151,00	150,46	153,66	1M	282
08/10/2025	-0,35%	-0,52	149,04	151,00	149,04	152,17	2M	217
07/10/2025	1,06%	1,57	149,56	150,77	148,66	150,90	5M	409
06/10/2025	-0,61%	-0,91	147,99	150,39	147,99	151,80	2M	153
03/10/2025	1,80%	2,63	148,90	146,10	145,65	150,60	4M	322
02/10/2025	0,12%	0,17	146,27	143,41	143,41	147,93	3M	1.086
01/10/2025	8,15%	11,01	146,10	134,70	134,50	147,70	7M	544
30/09/2025	5,05%	6,49	135,09	129,38	128,10	135,88	4M	343
29/09/2025	-0,15%	-0,19	128,60	129,08	126,72	129,14	933K	217
26/09/2025	0,74%	0,94	128,79	128,90	127,80	129,72	2M	274
25/09/2025	-2,63%	-3,45	127,85	132,62	127,30	132,62	3M	360
24/09/2025	-0,27%	-0,35	131,30	132,97	130,32	132,97	1M	157
23/09/2025	-1,41%	-1,88	131,65	133,90	131,08	133,90	1M	263
22/09/2025	0,03%	0,04	133,53	133,25	132,86	135,96	1M	186
19/09/2025	-1,34%	-1,81	133,49	136,29	132,87	136,40	734K	204
18/09/2025	0,78%	1,05	135,30	134,26	134,16	136,71	1M	240
17/09/2025	-0,13%	-0,18	134,25	134,43	134,01	137,25	3M	217
16/09/2025	1,20%	1,59	134,43	134,95	131,64	135,99	2M	269
15/09/2025	-1,51%	-2,03	132,84	133,98	131,44	134,16	3M	621
12/09/2025	-1,31%	-1,79	134,87	135,99	133,37	136,23	2M	217
11/09/2025	0,52%	0,71	136,66	133,00	133,00	136,66	545K	110
10/09/2025	-0,11%	-0,15	135,95	132,88	132,88	136,00	1M	124
09/09/2025	1,85%	2,47	136,10	133,00	132,76	136,21	1M	249
08/09/2025	1,48%	1,95	133,63	132,34	130,17	134,21	5M	208
05/09/2025	-2,02%	-2,71	131,68	134,39	129,96	134,39	3M	356
04/09/2025	1,04%	1,38	134,39	134,10	133,68	135,96	2M	189
03/09/2025	-0,28%	-0,38	133,01	133,39	132,50	133,98	844K	98
02/09/2025	0,56%	0,74	133,39	131,00	131,00	134,27	3M	234
01/09/2025	-0,68%	-0,91	132,65	133,50	130,48	133,50	494K	86
29/08/2025	2,01%	2,63	133,56	132,71	131,70	133,56	4M	144
28/08/2025	-1,26%	-1,67	130,93	132,66	130,88	133,38	1M	172
27/08/2025	-0,15%	-0,20	132,60	133,94	132,00	135,35	2M	211
26/08/2025	5,93%	7,44	132,80	128,46	128,46	132,80	3M	325
25/08/2025	-2,67%	-3,44	125,36	128,00	125,31	128,94	8M	127
22/08/2025	-0,24%	-0,31	128,80	130,41	128,06	131,16	4M	399
21/08/2025	0,26%	0,34	129,11	128,76	127,85	131,52	2M	235
20/08/2025	-0,90%	-1,17	128,77	130,99	125,21	130,99	2M	203
19/08/2025	2,40%	3,05	129,94	128,51	128,08	130,52	4M	373
18/08/2025	1,07%	1,34	126,89	126,00	124,88	127,67	4M	324
15/08/2025	1,57%	1,94	125,55	124,85	123,45	127,22	6M	338
14/08/2025	4,23%	5,02	123,61	119,28	115,22	123,61	5M	383
13/08/2025	3,02%	3,48	118,59	116,40	116,11	119,00	3M	400
12/08/2025	-1,02%	-1,19	115,11	116,31	113,92	116,31	2M	465
11/08/2025	1,85%	2,11	116,30	114,51	113,98	119,06	3M	378
08/08/2025	-2,03%	-2,37	114,19	118,09	113,00	118,44	5M	365
07/08/2025	-14,29%	-19,44	116,56	127,46	115,50	127,46	12M	2.346
06/08/2025	-3,47%	-4,89	136,00	139,96	135,00	139,96	4M	475
05/08/2025	-0,30%	-0,43	140,89	141,80	139,30	141,80	1M	86
04/08/2025	0,72%	1,01	141,32	140,32	138,13	141,45	1M	188
01/08/2025	1,60%	2,21	140,31	138,46	137,29	141,67	4M	165
31/07/2025	-2,64%	-3,75	138,10	139,90	137,40	142,93	4M	328
30/07/2025	-0,35%	-0,50	141,85	142,80	140,92	145,05	2M	180
29/07/2025	-5,73%	-8,65	142,35	145,93	140,92	145,93	4M	360
28/07/2025	0,01%	0,01	151,00	150,99	149,80	152,50	925K	138
25/07/2025	2,37%	3,49	150,99	148,98	148,47	150,99	1M	134
24/07/2025	0,15%	0,22	147,50	147,84	147,28	149,03	21M	1.403
23/07/2025	1,79%	2,59	147,28	145,20	144,63	147,28	898K	151
22/07/2025	2,52%	3,56	144,69	141,13	141,13	144,77	1M	161
21/07/2025	-2,42%	-3,50	141,13	141,73	141,13	143,54	2M	143
18/07/2025	2,88%	4,05	144,63	141,26	140,50	144,63	2M	174
17/07/2025	-4,24%	-6,22	140,58	147,21	140,58	147,21	3M	230
16/07/2025	2,80%	4,00	146,80	143,43	143,30	147,76	2M	151
15/07/2025	-3,70%	-5,49	142,80	145,97	141,74	149,10	2M	287
14/07/2025	1,22%	1,79	148,29	147,97	145,95	148,80	954K	149
11/07/2025	0,55%	0,80	146,50	145,67	144,51	146,51	2M	113
10/07/2025	0,82%	1,19	145,70	146,09	145,05	147,98	4M	218
09/07/2025	2,05%	2,90	144,51	143,18	141,99	144,51	2M	106
08/07/2025	0,15%	0,21	141,61	141,40	140,20	144,50	2M	223
07/07/2025	0,60%	0,85	141,40	140,56	138,32	141,96	1M	129
04/07/2025	-0,53%	-0,75	140,55	141,30	140,21	142,24	137K	63
03/07/2025	0,18%	0,25	141,30	141,05	139,69	141,67	783K	108
02/07/2025	0,43%	0,61	141,05	140,45	139,96	141,85	1M	457
01/07/2025	-0,75%	-1,06	140,44	141,11	140,44	143,60	860K	98
27/06/2025	-2,41%	-3,50	141,50	145,00	141,50	146,86	3M	132
26/06/2025	-1,76%	-2,60	145,00	147,60	145,00	147,60	2M	136
25/06/2025	2,86%	4,11	147,60	143,49	143,00	147,60	1M	137
24/06/2025	1,66%	2,34	143,49	142,51	140,00	144,06	8M	187
23/06/2025	0,71%	1,00	141,15	140,42	140,42	145,54	4M	136
20/06/2025	-2,72%	-3,92	140,15	145,00	138,25	145,00	2M	209
18/06/2025	-0,87%	-1,27	144,07	146,80	142,53	146,80	2M	115
17/06/2025	-1,60%	-2,36	145,34	147,70	144,20	147,70	4M	185
16/06/2025	-	-	147,70	152,09	147,70	152,09	2M	159

Date,Open,High,Low,Close,Volume
23-Dec-25,199.10,202.00,196.32,196.32,3586484
22-Dec-25,198.50,200.95,196.82,198.61,4680909
19-Dec-25,195.38,198.22,194.15,198.07,2205610
18-Dec-25,194.43,199.29,191.45,195.37,2519242
17-Dec-25,193.36,195.25,191.16,192.50,2904873
16-Dec-25,192.00,194.60,189.00,190.91,3036264
15-Dec-25,187.86,192.70,185.65,192.70,7080721
12-Dec-25,186.00,186.01,181.00,186.00,2558393
11-Dec-25,181.73,186.00,178.89,183.00,2893536
10-Dec-25,180.53,182.76,178.17,180.00,5163408
09-Dec-25,181.60,184.25,177.87,180.00,3045805
08-Dec-25,184.08,184.40,178.58,179.80,2156881
05-Dec-25,179.71,184.00,179.71,182.25,3065807
04-Dec-25,183.44,183.44,178.06,179.01,2474379
03-Dec-25,185.50,186.04,181.06,183.47,2678406
02-Dec-25,189.00,189.71,184.77,185.05,2300524
01-Dec-25,190.44,192.74,188.62,188.67,9857185
28-Nov-25,196.00,196.75,189.69,191.27,2091310
27-Nov-25,200.71,208.36,195.00,195.00,772292
26-Nov-25,199.51,200.22,195.69,198.72,6394963
25-Nov-25,192.00,199.11,190.52,197.98,2941269
24-Nov-25,188.95,192.74,188.10,190.87,3694046
21-Nov-25,185.02,192.17,185.02,190.37,7233344
19-Nov-25,183.98,187.93,182.26,186.70,4783671
18-Nov-25,182.90,184.54,179.82,183.98,4247853
17-Nov-25,179.91,182.92,176.68,182.92,3049674
14-Nov-25,179.74,182.33,177.09,181.60,6774933
13-Nov-25,177.52,181.94,177.35,181.30,2171098
12-Nov-25,175.08,180.00,174.60,177.71,2337258
11-Nov-25,169.03,175.52,168.90,173.91,3935130
10-Nov-25,165.94,174.19,164.95,170.49,3733782
07-Nov-25,166.00,166.61,160.65,161.01,1642822
06-Nov-25,166.99,169.15,163.37,165.79,3440265
05-Nov-25,165.68,170.55,162.64,167.00,4902673
04-Nov-25,159.64,164.04,159.20,162.64,2200459
03-Nov-25,155.14,161.05,152.92,159.31,7233123
31-Oct-25,150.00,155.80,149.40,153.60,1471895
30-Oct-25,151.50,152.86,146.00,150.85,6158902
29-Oct-25,146.56,147.78,144.79,146.25,1436462
28-Oct-25,149.10,149.10,145.29,146.40,1705079
27-Oct-25,149.99,149.99,145.60,147.70,1522878
24-Oct-25,147.90,149.68,146.05,148.65,382666
23-Oct-25,146.17,147.92,144.92,147.21,725273
22-Oct-25,144.21,146.76,142.40,146.17,3212244
21-Oct-25,144.35,145.87,144.22,144.89,890670
20-Oct-25,145.00,145.00,143.31,143.51,524413
17-Oct-25,143.44,145.36,142.17,145.00,1374146
16-Oct-25,150.95,151.04,148.24,149.07,1129608
15-Oct-25,147.50,150.74,146.90,150.15,1617334
14-Oct-25,150.08,150.43,147.57,148.16,2634316
13-Oct-25,151.10,152.54,148.78,148.78,1142126
10-Oct-25,153.60,156.91,150.50,150.50,2343495
09-Oct-25,151.00,153.66,150.46,151.05,1397950
08-Oct-25,151.00,152.17,149.04,149.04,1584190
07-Oct-25,150.77,150.90,148.66,149.56,4826367
06-Oct-25,150.39,151.80,147.99,147.99,1668092
03-Oct-25,146.10,150.60,145.65,148.90,4371269
02-Oct-25,143.41,147.93,143.41,146.27,2822192
01-Oct-25,134.70,147.70,134.50,146.10,7217835
30-Sep-25,129.38,135.88,128.10,135.09,4149588
29-Sep-25,129.08,129.14,126.72,128.60,932800
26-Sep-25,128.90,129.72,127.80,128.79,2328135
25-Sep-25,132.62,132.62,127.30,127.85,3323819
24-Sep-25,132.97,132.97,130.32,131.30,1210411
23-Sep-25,133.90,133.90,131.08,131.65,1309841
22-Sep-25,133.25,135.96,132.86,133.53,1311931
19-Sep-25,136.29,136.40,132.87,133.49,733638
18-Sep-25,134.26,136.71,134.16,135.30,1066346
17-Sep-25,134.43,137.25,134.01,134.25,2516201
16-Sep-25,134.95,135.99,131.64,134.43,2417763
15-Sep-25,133.98,134.16,131.44,132.84,2784539
12-Sep-25,135.99,136.23,133.37,134.87,2446586
11-Sep-25,133.00,136.66,133.00,136.66,544847
10-Sep-25,132.88,136.00,132.88,135.95,1063054
09-Sep-25,133.00,136.21,132.76,136.10,1329395
08-Sep-25,132.34,134.21,130.17,133.63,4858289
05-Sep-25,134.39,134.39,129.96,131.68,3198054
04-Sep-25,134.10,135.96,133.68,134.39,2017813
03-Sep-25,133.39,133.98,132.50,133.01,843920
02-Sep-25,131.00,134.27,131.00,133.39,2896365
01-Sep-25,133.50,133.50,130.48,132.65,494465
29-Aug-25,132.71,133.56,131.70,133.56,4171953
28-Aug-25,132.66,133.38,130.88,130.93,1486624
27-Aug-25,133.94,135.35,132.00,132.60,1810123
26-Aug-25,128.46,132.80,128.46,132.80,2868494
25-Aug-25,128.00,128.94,125.31,125.36,7500945
22-Aug-25,130.41,131.16,128.06,128.80,4178961
21-Aug-25,128.76,131.52,127.85,129.11,1947746
20-Aug-25,130.99,130.99,125.21,128.77,2001872
19-Aug-25,128.51,130.52,128.08,129.94,3524146
18-Aug-25,126.00,127.67,124.88,126.89,3776395
15-Aug-25,124.85,127.22,123.45,125.55,5561649
14-Aug-25,119.28,123.61,115.22,123.61,5162976
13-Aug-25,116.40,119.00,116.11,118.59,2582763
12-Aug-25,116.31,116.31,113.92,115.11,1655459
11-Aug-25,114.51,119.06,113.98,116.30,2877921
08-Aug-25,118.09,118.44,113.00,114.19,4795861
07-Aug-25,127.46,127.46,115.50,116.56,12002951
06-Aug-25,139.96,139.96,135.00,136.00,4215931
05-Aug-25,141.80,141.80,139.30,140.89,1392504
04-Aug-25,140.32,141.45,138.13,141.32,1314431
01-Aug-25,138.46,141.67,137.29,140.31,3871524
31-Jul-25,139.90,142.93,137.40,138.10,3803852
30-Jul-25,142.80,145.05,140.92,141.85,1837905
29-Jul-25,145.93,145.93,140.92,142.35,3892627
28-Jul-25,150.99,152.50,149.80,151.00,925040
25-Jul-25,148.98,150.99,148.47,150.99,1066305
24-Jul-25,147.84,149.03,147.28,147.50,20523939
23-Jul-25,145.20,147.28,144.63,147.28,897582
22-Jul-25,141.13,144.77,141.13,144.69,1205614
21-Jul-25,141.73,143.54,141.13,141.13,1789816
18-Jul-25,141.26,144.63,140.50,144.63,2441621
17-Jul-25,147.21,147.21,140.58,140.58,3101370
16-Jul-25,143.43,147.76,143.30,146.80,1636185
15-Jul-25,145.97,149.10,141.74,142.80,2294599
14-Jul-25,147.97,148.80,145.95,148.29,954064
11-Jul-25,145.67,146.51,144.51,146.50,2110097
10-Jul-25,146.09,147.98,145.05,145.70,3886541
09-Jul-25,143.18,144.51,141.99,144.51,1734772
08-Jul-25,141.40,144.50,140.20,141.61,1922947
07-Jul-25,140.56,141.96,138.32,141.40,1010196
04-Jul-25,141.30,142.24,140.21,140.55,136684
03-Jul-25,141.05,141.67,139.69,141.30,782880
02-Jul-25,140.45,141.85,139.96,141.05,1355218
01-Jul-25,141.11,143.60,140.44,140.44,860100
27-Jun-25,145.00,146.86,141.50,141.50,2871378
26-Jun-25,147.60,147.60,145.00,145.00,1632487
25-Jun-25,143.49,147.60,143.00,147.60,1398228
24-Jun-25,142.51,144.06,140.00,143.49,7872618
23-Jun-25,140.42,145.54,140.42,141.15,3680787
20-Jun-25,145.00,145.00,138.25,140.15,2246035
18-Jun-25,146.80,146.80,142.53,144.07,1500823
17-Jun-25,147.70,147.70,144.20,145.34,3901724
16-Jun-25,152.09,152.09,147.70,147.70,1842514

*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: LILY34