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
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	-2,82%	-4,29	147,70	152,09	147,70	152,09	2M	159
13/06/2025	1,26%	1,89	151,99	150,11	150,11	153,25	6M	196
12/06/2025	0,50%	0,75	150,10	148,49	148,27	151,48	3M	143
11/06/2025	-0,64%	-0,96	149,35	150,00	148,61	151,69	4M	243
10/06/2025	3,73%	5,41	150,31	145,89	144,01	150,31	5M	374
09/06/2025	0,52%	0,75	144,90	142,30	142,30	145,11	3M	248
06/06/2025	0,65%	0,93	144,15	141,89	141,89	144,15	1M	143
05/06/2025	-1,17%	-1,69	143,22	144,97	140,66	144,97	3M	288
04/06/2025	3,09%	4,34	144,91	141,60	141,34	145,10	10M	1.965
03/06/2025	-0,73%	-1,03	140,57	141,90	140,50	142,80	3M	336
02/06/2025	0,13%	0,18	141,60	140,35	138,60	141,89	4M	1.344
30/05/2025	3,60%	4,92	141,42	137,40	136,50	142,39	2M	1.867
29/05/2025	0,22%	0,30	136,50	137,57	135,26	137,57	1M	136
28/05/2025	0,34%	0,46	136,20	135,74	135,74	138,32	1M	157
27/05/2025	-1,14%	-1,57	135,74	135,99	134,96	137,89	3M	189
26/05/2025	3,32%	4,41	137,31	133,19	133,19	138,87	720K	184
23/05/2025	-4,54%	-6,32	132,90	136,79	132,90	136,80	8M	170
22/05/2025	1,55%	2,12	139,22	136,64	133,70	139,22	2M	383
21/05/2025	-2,75%	-3,88	137,10	142,39	136,50	142,39	1M	174
20/05/2025	-0,42%	-0,59	140,98	141,57	140,80	143,36	978K	163
19/05/2025	-1,05%	-1,50	141,57	143,07	140,84	143,07	561K	108
16/05/2025	2,73%	3,80	143,07	140,07	140,00	143,49	3M	211
15/05/2025	3,20%	4,32	139,27	135,00	133,95	140,00	2M	221
14/05/2025	-5,69%	-8,14	134,95	143,09	133,67	143,09	5M	451
13/05/2025	-0,22%	-0,31	143,09	142,70	139,00	143,09	1M	258
12/05/2025	3,12%	4,34	143,40	132,94	132,28	145,00	6M	401
09/05/2025	-1,85%	-2,62	139,06	142,01	138,82	143,28	1M	302
08/05/2025	-4,59%	-6,82	141,68	145,51	139,86	145,95	2M	291
07/05/2025	0,33%	0,49	148,50	149,56	147,83	150,63	3M	112
06/05/2025	-4,94%	-7,69	148,01	156,52	146,52	156,70	3M	322
05/05/2025	-0,75%	-1,18	155,70	155,69	152,62	156,80	2M	884
02/05/2025	-8,79%	-15,12	156,88	153,66	151,38	156,88	9M	1.336
30/04/2025	3,26%	5,43	172,00	165,76	165,51	172,00	3M	204
29/04/2025	1,06%	1,74	166,57	161,54	161,54	167,22	381K	90
28/04/2025	-1,31%	-2,19	164,83	167,00	163,26	167,00	6M	104
25/04/2025	1,91%	3,13	167,02	164,95	161,50	167,25	954K	137
24/04/2025	4,71%	7,37	163,89	157,20	156,77	163,89	2M	292
23/04/2025	-0,86%	-1,35	156,52	160,71	155,70	160,71	6M	563
22/04/2025	-2,66%	-4,32	157,87	163,00	155,99	163,00	3M	160
17/04/2025	12,19%	17,62	162,19	160,70	159,89	167,36	9M	403
16/04/2025	-2,25%	-3,33	144,57	148,93	142,42	148,93	790K	2.534
15/04/2025	1,05%	1,54	147,90	147,35	147,20	149,50	379K	214
14/04/2025	3,14%	4,46	146,36	145,20	142,81	147,83	1M	1.341
11/04/2025	1,59%	2,22	141,90	142,41	139,80	143,32	2M	132
10/04/2025	-4,00%	-5,82	139,68	146,00	137,20	146,00	2M	213
09/04/2025	1,08%	1,55	145,50	143,62	138,35	146,60	2M	242
08/04/2025	-	-	143,95	141,44	141,44	150,43	4M	891

Date,Open,High,Low,Close,Volume
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
13-Jun-25,150.11,153.25,150.11,151.99,5533426
12-Jun-25,148.49,151.48,148.27,150.10,2521822
11-Jun-25,150.00,151.69,148.61,149.35,3962376
10-Jun-25,145.89,150.31,144.01,150.31,5011732
09-Jun-25,142.30,145.11,142.30,144.90,2502861
06-Jun-25,141.89,144.15,141.89,144.15,1082155
05-Jun-25,144.97,144.97,140.66,143.22,3387695
04-Jun-25,141.60,145.10,141.34,144.91,9866025
03-Jun-25,141.90,142.80,140.50,140.57,3162095
02-Jun-25,140.35,141.89,138.60,141.60,3681249
30-May-25,137.40,142.39,136.50,141.42,2167655
29-May-25,137.57,137.57,135.26,136.50,1078677
28-May-25,135.74,138.32,135.74,136.20,1480404
27-May-25,135.99,137.89,134.96,135.74,2682470
26-May-25,133.19,138.87,133.19,137.31,719923
23-May-25,136.79,136.80,132.90,132.90,7712472
22-May-25,136.64,139.22,133.70,139.22,2127635
21-May-25,142.39,142.39,136.50,137.10,1110925
20-May-25,141.57,143.36,140.80,140.98,978315
19-May-25,143.07,143.07,140.84,141.57,560950
16-May-25,140.07,143.49,140.00,143.07,3022605
15-May-25,135.00,140.00,133.95,139.27,1832882
14-May-25,143.09,143.09,133.67,134.95,4536070
13-May-25,142.70,143.09,139.00,143.09,1120823
12-May-25,132.94,145.00,132.28,143.40,6263566
09-May-25,142.01,143.28,138.82,139.06,1345062
08-May-25,145.51,145.95,139.86,141.68,2059650
07-May-25,149.56,150.63,147.83,148.50,3240083
06-May-25,156.52,156.70,146.52,148.01,3498267
05-May-25,155.69,156.80,152.62,155.70,2160357
02-May-25,153.66,156.88,151.38,156.88,9302625
30-Apr-25,165.76,172.00,165.51,172.00,2590912
29-Apr-25,161.54,167.22,161.54,166.57,381457
28-Apr-25,167.00,167.00,163.26,164.83,5598372
25-Apr-25,164.95,167.25,161.50,167.02,954466
24-Apr-25,157.20,163.89,156.77,163.89,2226282
23-Apr-25,160.71,160.71,155.70,156.52,5883872
22-Apr-25,163.00,163.00,155.99,157.87,2586605
17-Apr-25,160.70,167.36,159.89,162.19,8640627
16-Apr-25,148.93,148.93,142.42,144.57,789813
15-Apr-25,147.35,149.50,147.20,147.90,379350
14-Apr-25,145.20,147.83,142.81,146.36,1288775
11-Apr-25,142.41,143.32,139.80,141.90,1600370
10-Apr-25,146.00,146.00,137.20,139.68,1704273
09-Apr-25,143.62,146.60,138.35,145.50,2256494
08-Apr-25,141.44,150.43,141.44,143.95,3923832

*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