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
29/11/2023	0,84%	0,80	96,60	96,41	94,90	96,99	49K	68
28/11/2023	-1,15%	-1,11	95,80	96,86	95,60	97,10	152K	156
27/11/2023	-1,21%	-1,19	96,91	98,10	96,80	98,12	255K	41
24/11/2023	0,10%	0,10	98,10	97,41	97,40	98,49	501K	54
23/11/2023	0,93%	0,90	98,00	95,41	95,41	98,66	40K	48
22/11/2023	0,14%	0,14	97,10	98,00	96,00	98,00	215K	58
21/11/2023	0,06%	0,06	96,96	96,96	96,00	97,64	422K	77
20/11/2023	0,00%	0,00	96,90	95,90	95,70	97,90	146K	970
17/11/2023	1,56%	1,49	96,90	97,20	95,81	97,20	161K	48
16/11/2023	-4,59%	-4,59	95,41	96,10	94,36	96,20	2M	77
14/11/2023	3,56%	3,44	100,00	98,38	95,00	100,00	2M	449

13/11/2023	3,16%	2,96	96,56	93,86	93,07	99,50	4M	99
10/11/2023	-2,84%	-2,74	93,60	96,50	93,39	99,89	1M	288
09/11/2023	-5,70%	-5,82	96,34	102,15	95,85	102,15	283K	139
08/11/2023	4,19%	4,11	102,16	99,00	96,40	102,20	1M	1.542
07/11/2023	-0,96%	-0,95	98,05	99,00	95,80	99,00	1M	360
06/11/2023	6,57%	6,10	99,00	93,49	93,32	99,00	863K	59
03/11/2023	0,99%	0,91	92,90	94,91	92,61	95,39	174K	74
01/11/2023	-1,30%	-1,21	91,99	93,20	91,68	93,20	955K	1.740
31/10/2023	-1,74%	-1,65	93,20	97,30	92,33	97,30	635K	156
30/10/2023	1,01%	0,95	94,85	95,40	93,88	95,41	1M	411
27/10/2023	-0,74%	-0,70	93,90	92,98	92,52	93,90	331K	266
26/10/2023	-3,27%	-3,20	94,60	97,02	94,31	97,02	648K	360
25/10/2023	-1,19%	-1,18	97,80	100,58	97,80	100,58	185K	46
24/10/2023	2,36%	2,28	98,98	98,00	96,80	98,98	2M	56
23/10/2023	-1,53%	-1,50	96,70	98,20	96,70	98,21	261K	147
20/10/2023	-1,16%	-1,15	98,20	98,90	97,56	100,05	81K	281
19/10/2023	-2,43%	-2,47	99,35	103,83	97,81	103,83	328K	87
18/10/2023	-0,08%	-0,08	101,82	100,06	100,06	103,90	412K	64
17/10/2023	-1,48%	-1,53	101,90	105,50	100,90	105,50	932K	225
16/10/2023	-0,16%	-0,17	103,43	104,99	103,01	104,99	191K	26
13/10/2023	1,57%	1,60	103,60	102,01	102,00	105,30	794K	186
11/10/2023	4,45%	4,35	102,00	100,00	98,43	102,40	948K	1.470
10/10/2023	0,37%	0,36	97,65	97,00	97,00	99,30	205K	175
09/10/2023	-0,08%	-0,08	97,29	97,36	97,09	99,80	1M	151
06/10/2023	3,74%	3,51	97,37	94,90	94,86	97,56	952K	162
05/10/2023	3,01%	2,74	93,86	92,65	92,16	93,95	2M	293
04/10/2023	0,89%	0,80	91,12	91,72	90,51	91,72	707K	64
03/10/2023	-0,29%	-0,26	90,32	92,38	88,50	92,38	484K	44
02/10/2023	0,85%	0,76	90,58	90,54	88,92	91,05	289K	628
29/09/2023	-1,43%	-1,30	89,82	91,26	88,83	91,26	609K	910
28/09/2023	-0,91%	-0,84	91,12	92,36	90,82	92,42	508K	88
27/09/2023	0,86%	0,78	91,96	92,25	91,62	92,61	2M	263
26/09/2023	-0,28%	-0,26	91,18	92,47	91,08	92,47	18K	35
25/09/2023	0,98%	0,89	91,44	90,81	90,28	91,62	356K	105
22/09/2023	0,61%	0,55	90,55	89,82	89,82	91,26	183K	121
21/09/2023	-3,02%	-2,80	90,00	92,80	89,10	92,96	1M	144
20/09/2023	-0,66%	-0,62	92,80	95,29	92,07	95,29	99K	277
19/09/2023	1,47%	1,35	93,42	92,71	92,61	93,78	296K	645
18/09/2023	-1,84%	-1,73	92,07	93,85	91,75	93,85	4M	219
15/09/2023	-2,50%	-2,41	93,80	96,21	93,80	96,70	795K	77
14/09/2023	-2,00%	-1,96	96,21	97,61	96,21	98,20	6M	222
13/09/2023	-0,84%	-0,83	98,17	98,50	96,91	98,70	266K	321
12/09/2023	1,13%	1,11	99,00	99,61	97,30	99,61	1M	504
11/09/2023	0,30%	0,29	97,89	99,56	96,46	99,56	500K	266
08/09/2023	4,63%	4,32	97,60	95,77	95,39	97,70	2M	145
06/09/2023	0,09%	0,08	93,28	93,20	91,69	93,42	465K	268
05/09/2023	0,58%	0,54	93,20	92,66	92,08	93,39	858K	355
04/09/2023	1,80%	1,64	92,66	91,90	89,96	92,66	14K	28
01/09/2023	-0,85%	-0,78	91,02	91,81	88,92	92,16	1M	1.528
31/08/2023	2,67%	2,39	91,80	89,46	89,46	91,80	69K	154
30/08/2023	-0,66%	-0,59	89,41	90,00	88,38	90,01	166K	122
29/08/2023	-0,20%	-0,18	90,00	90,10	89,00	90,19	5M	135
28/08/2023	0,58%	0,52	90,18	89,82	89,82	91,08	239K	190
25/08/2023	0,17%	0,15	89,66	89,51	88,92	90,36	267K	87
24/08/2023	-0,74%	-0,67	89,51	91,99	89,13	91,99	5M	58
23/08/2023	-1,57%	-1,44	90,18	92,72	89,10	92,72	155K	215
22/08/2023	1,19%	1,08	91,62	90,36	90,18	91,88	481K	151
21/08/2023	0,01%	0,01	90,54	90,53	90,53	91,80	302K	326
18/08/2023	1,18%	1,06	90,53	89,64	89,29	90,99	336K	235
17/08/2023	-1,39%	-1,26	89,47	91,07	89,47	91,26	203K	351
16/08/2023	-0,58%	-0,53	90,73	89,28	89,28	91,65	1M	221
15/08/2023	1,75%	1,57	91,26	90,54	89,10	91,26	225K	291
14/08/2023	1,39%	1,23	89,69	88,33	87,04	90,10	526K	70
11/08/2023	3,86%	3,29	88,46	83,81	83,81	88,89	29K	147
10/08/2023	-1,08%	-0,93	85,17	85,00	84,20	85,72	121K	33
09/08/2023	1,59%	1,35	86,10	85,00	84,75	87,06	352K	270
08/08/2023	14,50%	10,73	84,75	76,61	76,61	88,50	3M	222
07/08/2023	1,96%	1,42	74,02	74,10	73,75	74,55	170K	429
04/08/2023	-0,68%	-0,50	72,60	73,65	72,15	73,65	137K	645
03/08/2023	1,23%	0,89	73,10	72,94	72,94	73,96	113K	63
02/08/2023	0,57%	0,41	72,21	72,66	72,21	74,11	290K	39
01/08/2023	0,35%	0,25	71,80	72,52	71,80	72,79	311K	2.167
31/07/2023	-1,53%	-1,11	71,55	71,96	71,40	72,24	664K	603
28/07/2023	1,07%	0,77	72,66	72,38	71,13	72,66	22K	40
27/07/2023	0,90%	0,64	71,89	71,40	70,98	72,29	863K	1.081
26/07/2023	-1,37%	-0,99	71,25	72,38	70,78	72,38	322K	57
25/07/2023	-0,03%	-0,02	72,24	72,38	71,82	72,94	668K	1.971
24/07/2023	-2,29%	-1,69	72,26	73,95	72,15	73,95	850K	147
21/07/2023	-0,27%	-0,20	73,95	73,50	73,50	74,30	57K	65
20/07/2023	2,25%	1,63	74,15	73,10	73,04	74,55	4M	80
19/07/2023	0,18%	0,13	72,52	72,39	71,69	72,66	152K	70
18/07/2023	0,81%	0,58	72,39	72,81	71,81	72,81	947K	51
17/07/2023	-0,32%	-0,23	71,81	72,94	71,38	73,08	910K	86
14/07/2023	3,27%	2,28	72,04	70,14	69,76	72,28	5M	550
13/07/2023	-1,44%	-1,02	69,76	71,26	69,46	71,26	324K	99
12/07/2023	-0,04%	-0,03	70,78	70,98	70,42	71,41	501K	91
11/07/2023	-3,49%	-2,56	70,81	73,37	70,81	73,39	2M	52
10/07/2023	-0,58%	-0,43	73,37	73,70	73,03	73,70	237K	48
07/07/2023	-3,34%	-2,55	73,80	75,45	73,19	75,50	887K	115
06/07/2023	1,61%	1,21	76,35	75,14	75,14	76,94	211K	157
05/07/2023	-0,11%	-0,08	75,14	75,15	74,25	75,75	31K	142
04/07/2023	0,29%	0,22	75,22	75,00	74,20	78,34	39K	17
03/07/2023	0,00%	0,00	75,00	76,05	73,10	76,05	3M	1.731
30/06/2023	-0,09%	-0,07	75,00	74,55	74,55	75,44	307K	39
29/06/2023	1,19%	0,88	75,07	75,15	74,26	75,45	127K	8
28/06/2023	-0,19%	-0,14	74,19	75,48	73,79	76,35	79K	42
27/06/2023	3,42%	2,46	74,33	73,08	72,51	74,36	601K	20
26/06/2023	-1,80%	-1,32	71,87	73,19	71,74	73,25	975K	38
23/06/2023	0,54%	0,39	73,19	72,60	72,30	73,32	48K	438
22/06/2023	1,17%	0,84	72,80	72,78	72,70	73,40	509K	15
21/06/2023	-0,24%	-0,17	71,96	72,75	71,82	73,35	11K	21
20/06/2023	0,53%	0,38	72,13	71,45	71,40	72,77	239K	41
19/06/2023	-0,57%	-0,41	71,75	72,25	71,46	72,25	6K	7
16/06/2023	-0,67%	-0,49	72,16	73,20	72,00	74,08	197K	202
15/06/2023	1,16%	0,83	72,65	73,43	72,31	73,43	2M	210
14/06/2023	-0,19%	-0,14	71,82	72,24	71,69	72,49	11K	22
13/06/2023	0,00%	0,00	71,96	71,96	71,96	72,38	2M	141
12/06/2023	-0,58%	-0,42	71,96	73,20	71,63	73,20	1M	47
09/06/2023	1,15%	0,82	72,38	72,90	72,36	72,90	399K	16
07/06/2023	-0,96%	-0,69	71,56	72,25	71,40	72,81	443K	69
06/06/2023	-0,86%	-0,63	72,25	73,40	71,85	73,40	932K	130
05/06/2023	-0,30%	-0,22	72,88	72,60	72,45	73,42	517K	1.412
02/06/2023	0,61%	0,44	73,10	72,75	72,44	73,24	489K	31
01/06/2023	0,18%	0,13	72,66	72,55	72,39	72,94	2M	178
31/05/2023	1,38%	0,99	72,53	72,24	72,09	72,80	652K	227
30/05/2023	1,35%	0,95	71,54	71,40	71,26	72,09	335K	36
29/05/2023	0,00%	0,00	70,59	70,62	70,55	70,62	23K	6
26/05/2023	-1,64%	-1,18	70,59	71,77	70,59	71,95	441K	11
25/05/2023	2,11%	1,48	71,77	70,61	70,33	71,78	501K	16
24/05/2023	0,31%	0,22	70,29	70,00	69,45	70,64	499K	24
23/05/2023	-2,86%	-2,06	70,07	72,10	69,87	72,10	1M	31
22/05/2023	-1,84%	-1,35	72,13	74,25	71,77	74,25	2M	31
19/05/2023	-	-	73,48	73,10	73,10	74,07	160K	24

Date,Open,High,Low,Close,Volume
29-Nov-23,96.41,96.99,94.90,96.60,48687
28-Nov-23,96.86,97.10,95.60,95.80,151829
27-Nov-23,98.10,98.12,96.80,96.91,254802
24-Nov-23,97.41,98.49,97.40,98.10,500589
23-Nov-23,95.41,98.66,95.41,98.00,40381
22-Nov-23,98.00,98.00,96.00,97.10,214581
21-Nov-23,96.96,97.64,96.00,96.96,421622
20-Nov-23,95.90,97.90,95.70,96.90,146316
17-Nov-23,97.20,97.20,95.81,96.90,161244
16-Nov-23,96.10,96.20,94.36,95.41,2469946
14-Nov-23,98.38,100.00,95.00,100.00,2400736
13-Nov-23,93.86,99.50,93.07,96.56,3978640
10-Nov-23,96.50,99.89,93.39,93.60,1053395
09-Nov-23,102.15,102.15,95.85,96.34,282596
08-Nov-23,99.00,102.20,96.40,102.16,1480159
07-Nov-23,99.00,99.00,95.80,98.05,1212420
06-Nov-23,93.49,99.00,93.32,99.00,862757
03-Nov-23,94.91,95.39,92.61,92.90,173509
01-Nov-23,93.20,93.20,91.68,91.99,954513
31-Oct-23,97.30,97.30,92.33,93.20,635173
30-Oct-23,95.40,95.41,93.88,94.85,1286457
27-Oct-23,92.98,93.90,92.52,93.90,330603
26-Oct-23,97.02,97.02,94.31,94.60,648398
25-Oct-23,100.58,100.58,97.80,97.80,184558
24-Oct-23,98.00,98.98,96.80,98.98,2177943
23-Oct-23,98.20,98.21,96.70,96.70,261073
20-Oct-23,98.90,100.05,97.56,98.20,80768
19-Oct-23,103.83,103.83,97.81,99.35,327524
18-Oct-23,100.06,103.90,100.06,101.82,412040
17-Oct-23,105.50,105.50,100.90,101.90,931906
16-Oct-23,104.99,104.99,103.01,103.43,190698
13-Oct-23,102.01,105.30,102.00,103.60,794220
11-Oct-23,100.00,102.40,98.43,102.00,947658
10-Oct-23,97.00,99.30,97.00,97.65,204567
09-Oct-23,97.36,99.80,97.09,97.29,1269531
06-Oct-23,94.90,97.56,94.86,97.37,951508
05-Oct-23,92.65,93.95,92.16,93.86,2292699
04-Oct-23,91.72,91.72,90.51,91.12,706656
03-Oct-23,92.38,92.38,88.50,90.32,484237
02-Oct-23,90.54,91.05,88.92,90.58,289203
29-Sep-23,91.26,91.26,88.83,89.82,608667
28-Sep-23,92.36,92.42,90.82,91.12,508116
27-Sep-23,92.25,92.61,91.62,91.96,2040868
26-Sep-23,92.47,92.47,91.08,91.18,18479
25-Sep-23,90.81,91.62,90.28,91.44,355684
22-Sep-23,89.82,91.26,89.82,90.55,183129
21-Sep-23,92.80,92.96,89.10,90.00,1082025
20-Sep-23,95.29,95.29,92.07,92.80,99110
19-Sep-23,92.71,93.78,92.61,93.42,295826
18-Sep-23,93.85,93.85,91.75,92.07,3744684
15-Sep-23,96.21,96.70,93.80,93.80,794820
14-Sep-23,97.61,98.20,96.21,96.21,6169119
13-Sep-23,98.50,98.70,96.91,98.17,265935
12-Sep-23,99.61,99.61,97.30,99.00,1187588
11-Sep-23,99.56,99.56,96.46,97.89,499531
08-Sep-23,95.77,97.70,95.39,97.60,1612526
06-Sep-23,93.20,93.42,91.69,93.28,464766
05-Sep-23,92.66,93.39,92.08,93.20,857785
04-Sep-23,91.90,92.66,89.96,92.66,13505
01-Sep-23,91.81,92.16,88.92,91.02,1124374
31-Aug-23,89.46,91.80,89.46,91.80,69377
30-Aug-23,90.00,90.01,88.38,89.41,166080
29-Aug-23,90.10,90.19,89.00,90.00,4909978
28-Aug-23,89.82,91.08,89.82,90.18,239193
25-Aug-23,89.51,90.36,88.92,89.66,267126
24-Aug-23,91.99,91.99,89.13,89.51,4793797
23-Aug-23,92.72,92.72,89.10,90.18,154700
22-Aug-23,90.36,91.88,90.18,91.62,480924
21-Aug-23,90.53,91.80,90.53,90.54,301825
18-Aug-23,89.64,90.99,89.29,90.53,335596
17-Aug-23,91.07,91.26,89.47,89.47,202531
16-Aug-23,89.28,91.65,89.28,90.73,1176364
15-Aug-23,90.54,91.26,89.10,91.26,224893
14-Aug-23,88.33,90.10,87.04,89.69,526396
11-Aug-23,83.81,88.89,83.81,88.46,29192
10-Aug-23,85.00,85.72,84.20,85.17,120796
09-Aug-23,85.00,87.06,84.75,86.10,351786
08-Aug-23,76.61,88.50,76.61,84.75,3384061
07-Aug-23,74.10,74.55,73.75,74.02,169794
04-Aug-23,73.65,73.65,72.15,72.60,137399
03-Aug-23,72.94,73.96,72.94,73.10,112655
02-Aug-23,72.66,74.11,72.21,72.21,289548
01-Aug-23,72.52,72.79,71.80,71.80,310679
31-Jul-23,71.96,72.24,71.40,71.55,663572
28-Jul-23,72.38,72.66,71.13,72.66,22282
27-Jul-23,71.40,72.29,70.98,71.89,862654
26-Jul-23,72.38,72.38,70.78,71.25,321551
25-Jul-23,72.38,72.94,71.82,72.24,668359
24-Jul-23,73.95,73.95,72.15,72.26,849816
21-Jul-23,73.50,74.30,73.50,73.95,57224
20-Jul-23,73.10,74.55,73.04,74.15,4262867
19-Jul-23,72.39,72.66,71.69,72.52,151685
18-Jul-23,72.81,72.81,71.81,72.39,946977
17-Jul-23,72.94,73.08,71.38,71.81,909819
14-Jul-23,70.14,72.28,69.76,72.04,4521613
13-Jul-23,71.26,71.26,69.46,69.76,323561
12-Jul-23,70.98,71.41,70.42,70.78,501050
11-Jul-23,73.37,73.39,70.81,70.81,1535230
10-Jul-23,73.70,73.70,73.03,73.37,236651
07-Jul-23,75.45,75.50,73.19,73.80,886627
06-Jul-23,75.14,76.94,75.14,76.35,211322
05-Jul-23,75.15,75.75,74.25,75.14,30560
04-Jul-23,75.00,78.34,74.20,75.22,38656
03-Jul-23,76.05,76.05,73.10,75.00,3065263
30-Jun-23,74.55,75.44,74.55,75.00,307399
29-Jun-23,75.15,75.45,74.26,75.07,127423
28-Jun-23,75.48,76.35,73.79,74.19,79072
27-Jun-23,73.08,74.36,72.51,74.33,600953
26-Jun-23,73.19,73.25,71.74,71.87,974596
23-Jun-23,72.60,73.32,72.30,73.19,47591
22-Jun-23,72.78,73.40,72.70,72.80,509292
21-Jun-23,72.75,73.35,71.82,71.96,10569
20-Jun-23,71.45,72.77,71.40,72.13,239369
19-Jun-23,72.25,72.25,71.46,71.75,5965
16-Jun-23,73.20,74.08,72.00,72.16,196684
15-Jun-23,73.43,73.43,72.31,72.65,1901479
14-Jun-23,72.24,72.49,71.69,71.82,11474
13-Jun-23,71.96,72.38,71.96,71.96,1936789
12-Jun-23,73.20,73.20,71.63,71.96,1292203
09-Jun-23,72.90,72.90,72.36,72.38,398739
07-Jun-23,72.25,72.81,71.40,71.56,442971
06-Jun-23,73.40,73.40,71.85,72.25,931868
05-Jun-23,72.60,73.42,72.45,72.88,517137
02-Jun-23,72.75,73.24,72.44,73.10,489218
01-Jun-23,72.55,72.94,72.39,72.66,2016754
31-May-23,72.24,72.80,72.09,72.53,651926
30-May-23,71.40,72.09,71.26,71.54,335181
29-May-23,70.62,70.62,70.55,70.59,22517
26-May-23,71.77,71.95,70.59,70.59,441025
25-May-23,70.61,71.78,70.33,71.77,500658
24-May-23,70.00,70.64,69.45,70.29,498517
23-May-23,72.10,72.10,69.87,70.07,1023258
22-May-23,74.25,74.25,71.77,72.13,1903793
19-May-23,73.10,74.07,73.10,73.48,159767

*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