Cotação atual, histórico e gráfico do papel: LIPR3

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 LIPR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,02%	-0,01	41,37	41,37	41,37	41,37	4K	1
08/04/2025	0,32%	0,13	41,38	41,38	41,38	41,38	4K	1
20/03/2025	0,00%	0,00	41,25	41,25	41,25	41,25	8K	1
13/03/2025	0,00%	0,00	41,25	41,25	41,25	41,25	4K	1
07/03/2025	0,00%	0,00	41,25	40,65	40,65	41,25	12K	3
05/02/2025	-0,12%	-0,05	41,25	41,25	41,25	41,25	82K	6
22/01/2025	-1,67%	-0,70	41,30	41,17	41,17	41,31	12K	3

09/12/2024	0,00%	0,00	42,00	42,00	42,00	42,00	4K	1
03/12/2024	10,53%	4,00	42,00	38,00	38,00	42,00	12K	3
02/12/2024	-20,00%	-9,50	38,00	38,00	38,00	38,00	23K	6
21/11/2024	0,00%	0,00	47,50	47,50	47,50	47,50	5K	1
17/09/2024	0,00%	0,00	47,50	47,50	47,50	47,50	5K	1
30/08/2024	0,00%	0,00	47,50	47,50	47,50	47,50	5K	1
26/08/2024	0,00%	0,00	47,50	47,50	47,50	47,50	5K	1
19/08/2024	0,68%	0,32	47,50	46,77	46,77	47,50	9K	2
09/08/2024	-1,71%	-0,82	47,18	47,18	47,18	47,18	5K	1
31/07/2024	-0,87%	-0,42	48,00	49,00	48,00	49,00	10K	2
22/07/2024	-0,41%	-0,20	48,42	48,42	48,42	48,42	5K	1
19/07/2024	-0,41%	-0,20	48,62	48,62	48,62	48,62	5K	1
02/07/2024	0,41%	0,20	48,82	48,82	48,82	48,82	5K	1
27/06/2024	-0,37%	-0,18	48,62	48,62	48,62	48,62	5K	1
22/05/2024	-0,41%	-0,20	48,80	48,80	48,80	48,80	5K	1
15/05/2024	-0,02%	-0,01	49,00	49,00	49,00	49,00	5K	1
07/05/2024	-0,61%	-0,30	49,01	49,01	49,01	49,01	5K	1
29/04/2024	0,00%	0,00	49,31	49,31	49,31	49,31	5K	1
24/04/2024	-1,38%	-0,69	49,31	49,33	49,31	49,33	30K	6
15/04/2024	-3,66%	-1,90	50,00	50,23	50,00	50,23	25K	5
12/04/2024	0,00%	0,00	51,90	51,90	51,90	51,90	5K	1
08/04/2024	3,02%	1,52	51,90	51,00	51,00	52,80	16K	3
04/04/2024	0,76%	0,38	50,38	50,00	50,00	50,38	10K	2
03/04/2024	1,21%	0,60	50,00	50,00	50,00	50,00	5K	1
02/04/2024	-5,83%	-3,06	49,40	53,50	49,23	53,50	45K	9
01/04/2024	0,88%	0,46	52,46	52,47	52,46	52,47	16K	3
28/03/2024	3,77%	1,89	52,00	53,50	52,00	54,00	21K	4
27/03/2024	-7,89%	-4,29	50,11	54,40	50,00	54,40	46K	9
26/03/2024	-6,53%	-3,80	54,40	57,01	54,31	57,01	76K	10
25/03/2024	-9,35%	-6,00	58,20	61,40	57,00	61,40	41K	7
20/03/2024	-5,60%	-3,81	64,20	64,21	64,20	64,21	13K	2
20/02/2024	1,49%	1,00	68,01	67,01	67,01	68,01	14K	2
06/02/2024	0,00%	0,00	67,01	67,01	67,01	67,01	7K	1
30/01/2024	-1,50%	-1,02	67,01	67,01	67,01	67,01	7K	1
29/01/2024	-4,47%	-3,18	68,03	68,76	68,03	68,76	14K	2
08/01/2024	-1,08%	-0,78	71,21	71,21	71,21	71,21	7K	1
02/01/2024	-0,01%	-0,01	71,99	71,99	71,99	71,99	7K	1
14/12/2023	2,74%	1,92	72,00	72,00	72,00	72,00	7K	1
13/12/2023	-0,06%	-0,04	70,08	70,08	70,08	70,08	14K	2
08/12/2023	0,00%	0,00	70,12	70,12	70,12	70,12	7K	1
18/10/2023	-0,09%	-0,06	70,12	70,12	70,12	70,12	7K	1
10/10/2023	-0,06%	-0,04	70,18	70,18	70,18	70,18	7K	1
09/10/2023	0,01%	0,01	70,22	70,22	70,22	70,22	14K	2
29/09/2023	29,99%	16,20	70,21	64,02	64,02	70,21	20K	3
28/09/2023	-12,96%	-8,04	54,01	54,01	54,01	54,01	27K	5
27/09/2023	-15,00%	-10,95	62,05	62,05	62,05	62,05	19K	3
15/08/2023	-0,27%	-0,20	73,00	73,00	73,00	73,00	7K	1
21/07/2023	0,55%	0,40	73,20	72,70	72,70	73,20	29K	4
07/07/2023	0,00%	0,00	72,80	72,70	72,70	72,80	22K	3
28/06/2023	0,41%	0,30	72,80	72,50	72,50	72,80	29K	4
27/06/2023	-0,41%	-0,30	72,50	72,50	72,50	72,50	7K	1
21/06/2023	0,00%	0,00	72,80	72,80	72,80	72,80	15K	2
16/06/2023	0,55%	0,40	72,80	72,32	72,32	72,80	36K	5
14/06/2023	0,00%	0,00	72,40	72,30	72,30	72,40	29K	4
06/06/2023	0,00%	0,00	72,40	72,40	72,40	72,40	22K	3
02/06/2023	0,42%	0,30	72,40	72,40	72,10	72,40	43K	5
01/06/2023	0,14%	0,10	72,10	72,00	72,00	72,10	29K	3
30/05/2023	0,00%	0,00	72,00	72,00	72,00	72,00	7K	1
25/05/2023	1,41%	1,00	72,00	71,10	71,10	72,00	29K	4
19/05/2023	0,00%	0,00	71,00	71,00	71,00	71,00	28K	3
17/05/2023	0,00%	0,00	71,00	71,00	70,00	71,00	21K	3
16/05/2023	0,00%	0,00	71,00	71,00	71,00	71,00	7K	1
15/05/2023	2,16%	1,50	71,00	71,00	70,00	71,00	21K	3
08/05/2023	0,00%	0,00	69,50	69,50	69,50	69,50	21K	3
05/05/2023	0,00%	0,00	69,50	70,00	69,50	70,00	28K	4
02/05/2023	-3,47%	-2,50	69,50	69,50	69,50	69,50	7K	1
27/04/2023	0,14%	0,10	72,00	72,00	72,00	72,00	7K	1
25/04/2023	0,00%	0,00	71,90	71,90	71,90	71,90	7K	1
20/04/2023	-0,14%	-0,10	71,90	71,90	71,90	71,90	22K	2
18/04/2023	0,00%	0,00	72,00	72,00	72,00	72,00	14K	2
17/04/2023	-0,83%	-0,60	72,00	72,00	71,50	72,00	29K	3
14/04/2023	1,94%	1,38	72,60	73,50	71,22	73,50	22K	3
13/04/2023	-1,79%	-1,30	71,22	71,00	71,00	71,22	78K	3
06/04/2023	1,28%	0,92	72,52	71,60	71,60	72,52	43K	5
05/04/2023	0,99%	0,70	71,60	71,00	71,00	71,60	29K	3
04/04/2023	-0,14%	-0,10	70,90	71,00	70,90	71,00	21K	3
03/04/2023	1,36%	0,95	71,00	70,11	70,11	71,00	56K	7
31/03/2023	0,07%	0,05	70,05	70,05	70,05	70,05	7K	1
17/02/2023	0,00%	0,00	70,00	70,00	70,00	70,00	14K	2
13/02/2023	0,00%	0,00	70,00	68,52	68,52	70,00	14K	2
09/02/2023	-0,57%	-0,40	70,00	69,00	68,48	70,00	21K	3
31/01/2023	0,57%	0,40	70,40	70,00	70,00	70,80	21K	3
24/01/2023	0,00%	0,00	70,00	70,00	70,00	70,00	14K	2
12/01/2023	0,00%	0,00	70,00	69,16	69,16	70,00	14K	2
06/01/2023	0,00%	0,00	70,00	70,00	70,00	70,00	7K	1
04/01/2023	0,00%	0,00	70,00	70,00	70,00	70,00	7K	1
28/12/2022	-0,28%	-0,20	70,00	70,00	70,00	70,00	7K	1
23/12/2022	0,29%	0,20	70,20	69,80	69,80	70,20	14K	2
21/12/2022	0,84%	0,58	70,00	69,42	69,42	71,19	28K	4
20/12/2022	-0,83%	-0,58	69,42	69,42	69,42	69,42	7K	1
09/12/2022	1,26%	0,87	70,00	70,00	70,00	70,00	7K	1
07/12/2022	0,92%	0,63	69,13	70,00	68,30	70,00	48K	6
06/12/2022	0,74%	0,50	68,50	68,50	68,50	68,50	7K	1
05/12/2022	-2,86%	-2,00	68,00	68,00	68,00	68,00	7K	1
25/11/2022	0,00%	0,00	70,00	70,00	70,00	70,00	7K	1
11/11/2022	0,00%	0,00	70,00	66,42	66,42	70,00	14K	2
03/11/2022	-0,21%	-0,15	70,00	70,00	70,00	70,00	7K	1
01/11/2022	0,21%	0,15	70,15	70,15	70,15	70,15	7K	1
31/10/2022	0,00%	0,00	70,00	70,00	70,00	70,00	7K	1
04/10/2022	0,72%	0,50	70,00	70,00	70,00	70,00	7K	1
03/10/2022	2,06%	1,40	69,50	69,50	69,50	69,50	7K	1
27/09/2022	-2,71%	-1,90	68,10	68,10	68,10	68,10	14K	2
25/08/2022	0,00%	0,00	70,00	70,00	70,00	70,00	7K	1
24/08/2022	7,36%	4,80	70,00	66,02	66,02	70,00	20K	3
18/08/2022	0,29%	0,19	65,20	65,20	65,20	65,20	7K	1
10/08/2022	0,48%	0,31	65,01	65,01	65,01	65,01	7K	1
28/07/2022	-1,09%	-0,71	64,70	64,80	64,70	64,80	13K	2
27/07/2022	-2,08%	-1,39	65,41	66,00	65,41	67,80	60K	8
22/07/2022	2,45%	1,60	66,80	65,20	65,20	66,80	20K	3
21/07/2022	0,29%	0,19	65,20	65,20	65,20	65,20	7K	1
11/07/2022	-1,51%	-1,00	65,01	65,01	65,01	65,01	7K	1
24/06/2022	0,58%	0,38	66,01	64,00	64,00	66,01	13K	2
20/06/2022	-2,02%	-1,35	65,63	65,63	65,63	65,63	7K	1
17/06/2022	2,28%	1,49	66,98	64,50	64,50	66,98	20K	3
15/06/2022	-2,28%	-1,53	65,49	64,51	64,51	65,49	13K	2
14/06/2022	1,39%	0,92	67,02	64,00	64,00	67,02	20K	3
10/06/2022	-4,05%	-2,79	66,10	66,08	65,89	66,10	59K	9
09/06/2022	2,82%	1,89	68,89	66,80	65,00	69,99	163K	18
07/06/2022	0,30%	0,20	67,00	64,50	64,50	68,00	33K	5
06/06/2022	1,23%	0,81	66,80	65,88	63,23	66,80	66K	10
03/06/2022	-2,88%	-1,96	65,99	62,31	62,31	67,96	45K	7
02/06/2022	7,86%	4,95	67,95	64,52	62,00	67,95	45K	7
26/05/2022	-4,53%	-2,99	63,00	63,51	63,00	64,50	25K	4
24/05/2022	-2,96%	-2,01	65,99	68,00	63,40	68,00	46K	7
23/05/2022	2,01%	1,34	68,00	63,11	63,10	68,00	33K	5
20/05/2022	2,55%	1,66	66,66	64,00	63,01	66,66	45K	7
19/05/2022	-	-	65,00	64,97	63,00	67,00	65K	9

Date,Open,High,Low,Close,Volume
29-Apr-25,41.37,41.37,41.37,41.37,4137
08-Apr-25,41.38,41.38,41.38,41.38,4138
20-Mar-25,41.25,41.25,41.25,41.25,8250
13-Mar-25,41.25,41.25,41.25,41.25,4125
07-Mar-25,40.65,41.25,40.65,41.25,12255
05-Feb-25,41.25,41.25,41.25,41.25,82500
22-Jan-25,41.17,41.31,41.17,41.30,12378
09-Dec-24,42.00,42.00,42.00,42.00,4200
03-Dec-24,38.00,42.00,38.00,42.00,12200
02-Dec-24,38.00,38.00,38.00,38.00,22800
21-Nov-24,47.50,47.50,47.50,47.50,4750
17-Sep-24,47.50,47.50,47.50,47.50,4750
30-Aug-24,47.50,47.50,47.50,47.50,4750
26-Aug-24,47.50,47.50,47.50,47.50,4750
19-Aug-24,46.77,47.50,46.77,47.50,9427
09-Aug-24,47.18,47.18,47.18,47.18,4718
31-Jul-24,49.00,49.00,48.00,48.00,9700
22-Jul-24,48.42,48.42,48.42,48.42,4842
19-Jul-24,48.62,48.62,48.62,48.62,4862
02-Jul-24,48.82,48.82,48.82,48.82,4882
27-Jun-24,48.62,48.62,48.62,48.62,4862
22-May-24,48.80,48.80,48.80,48.80,4880
15-May-24,49.00,49.00,49.00,49.00,4900
07-May-24,49.01,49.01,49.01,49.01,4901
29-Apr-24,49.31,49.31,49.31,49.31,4931
24-Apr-24,49.33,49.33,49.31,49.31,29593
15-Apr-24,50.23,50.23,50.00,50.00,25066
12-Apr-24,51.90,51.90,51.90,51.90,5190
08-Apr-24,51.00,52.80,51.00,51.90,15570
04-Apr-24,50.00,50.38,50.00,50.38,10038
03-Apr-24,50.00,50.00,50.00,50.00,5000
02-Apr-24,53.50,53.50,49.23,49.40,45103
01-Apr-24,52.47,52.47,52.46,52.46,15739
28-Mar-24,53.50,54.00,52.00,52.00,21250
27-Mar-24,54.40,54.40,50.00,50.11,45503
26-Mar-24,57.01,57.01,54.31,54.40,76483
25-Mar-24,61.40,61.40,57.00,58.20,40900
20-Mar-24,64.21,64.21,64.20,64.20,12841
20-Feb-24,67.01,68.01,67.01,68.01,13502
06-Feb-24,67.01,67.01,67.01,67.01,6701
30-Jan-24,67.01,67.01,67.01,67.01,6701
29-Jan-24,68.76,68.76,68.03,68.03,13679
08-Jan-24,71.21,71.21,71.21,71.21,7121
02-Jan-24,71.99,71.99,71.99,71.99,7199
14-Dec-23,72.00,72.00,72.00,72.00,7200
13-Dec-23,70.08,70.08,70.08,70.08,14016
08-Dec-23,70.12,70.12,70.12,70.12,7012
18-Oct-23,70.12,70.12,70.12,70.12,7012
10-Oct-23,70.18,70.18,70.18,70.18,7018
09-Oct-23,70.22,70.22,70.22,70.22,14044
29-Sep-23,64.02,70.21,64.02,70.21,20324
28-Sep-23,54.01,54.01,54.01,54.01,27005
27-Sep-23,62.05,62.05,62.05,62.05,18615
15-Aug-23,73.00,73.00,73.00,73.00,7300
21-Jul-23,72.70,73.20,72.70,73.20,29230
07-Jul-23,72.70,72.80,72.70,72.80,21830
28-Jun-23,72.50,72.80,72.50,72.80,29090
27-Jun-23,72.50,72.50,72.50,72.50,7250
21-Jun-23,72.80,72.80,72.80,72.80,14560
16-Jun-23,72.32,72.80,72.32,72.80,36312
14-Jun-23,72.30,72.40,72.30,72.40,28950
06-Jun-23,72.40,72.40,72.40,72.40,21720
02-Jun-23,72.40,72.40,72.10,72.40,43410
01-Jun-23,72.00,72.10,72.00,72.10,28810
30-May-23,72.00,72.00,72.00,72.00,7200
25-May-23,71.10,72.00,71.10,72.00,28710
19-May-23,71.00,71.00,71.00,71.00,28400
17-May-23,71.00,71.00,70.00,71.00,21200
16-May-23,71.00,71.00,71.00,71.00,7100
15-May-23,71.00,71.00,70.00,71.00,21200
08-May-23,69.50,69.50,69.50,69.50,20850
05-May-23,70.00,70.00,69.50,69.50,27850
02-May-23,69.50,69.50,69.50,69.50,6950
27-Apr-23,72.00,72.00,72.00,72.00,7200
25-Apr-23,71.90,71.90,71.90,71.90,7190
20-Apr-23,71.90,71.90,71.90,71.90,21640
18-Apr-23,72.00,72.00,72.00,72.00,14400
17-Apr-23,72.00,72.00,71.50,72.00,28700
14-Apr-23,73.50,73.50,71.22,72.60,21732
13-Apr-23,71.00,71.22,71.00,71.22,78122
06-Apr-23,71.60,72.52,71.60,72.52,43313
05-Apr-23,71.00,71.60,71.00,71.60,28520
04-Apr-23,71.00,71.00,70.90,70.90,21290
03-Apr-23,70.11,71.00,70.11,71.00,56444
31-Mar-23,70.05,70.05,70.05,70.05,7005
17-Feb-23,70.00,70.00,70.00,70.00,14000
13-Feb-23,68.52,70.00,68.52,70.00,13852
09-Feb-23,69.00,70.00,68.48,70.00,20748
31-Jan-23,70.00,70.80,70.00,70.40,21120
24-Jan-23,70.00,70.00,70.00,70.00,14000
12-Jan-23,69.16,70.00,69.16,70.00,13916
06-Jan-23,70.00,70.00,70.00,70.00,7000
04-Jan-23,70.00,70.00,70.00,70.00,7000
28-Dec-22,70.00,70.00,70.00,70.00,7000
23-Dec-22,69.80,70.20,69.80,70.20,14000
21-Dec-22,69.42,71.19,69.42,70.00,28161
20-Dec-22,69.42,69.42,69.42,69.42,6942
09-Dec-22,70.00,70.00,70.00,70.00,7000
07-Dec-22,70.00,70.00,68.30,69.13,48482
06-Dec-22,68.50,68.50,68.50,68.50,6850
05-Dec-22,68.00,68.00,68.00,68.00,6800
25-Nov-22,70.00,70.00,70.00,70.00,7000
11-Nov-22,66.42,70.00,66.42,70.00,13642
03-Nov-22,70.00,70.00,70.00,70.00,7000
01-Nov-22,70.15,70.15,70.15,70.15,7015
31-Oct-22,70.00,70.00,70.00,70.00,7000
04-Oct-22,70.00,70.00,70.00,70.00,7000
03-Oct-22,69.50,69.50,69.50,69.50,6950
27-Sep-22,68.10,68.10,68.10,68.10,13620
25-Aug-22,70.00,70.00,70.00,70.00,7000
24-Aug-22,66.02,70.00,66.02,70.00,20383
18-Aug-22,65.20,65.20,65.20,65.20,6520
10-Aug-22,65.01,65.01,65.01,65.01,6501
28-Jul-22,64.80,64.80,64.70,64.70,12950
27-Jul-22,66.00,67.80,65.41,65.41,60042
22-Jul-22,65.20,66.80,65.20,66.80,19800
21-Jul-22,65.20,65.20,65.20,65.20,6520
11-Jul-22,65.01,65.01,65.01,65.01,6501
24-Jun-22,64.00,66.01,64.00,66.01,13001
20-Jun-22,65.63,65.63,65.63,65.63,6563
17-Jun-22,64.50,66.98,64.50,66.98,19745
15-Jun-22,64.51,65.49,64.51,65.49,13000
14-Jun-22,64.00,67.02,64.00,67.02,19803
10-Jun-22,66.08,66.10,65.89,66.10,59401
09-Jun-22,66.80,69.99,65.00,68.89,163267
07-Jun-22,64.50,68.00,64.50,67.00,33199
06-Jun-22,65.88,66.80,63.23,66.80,65902
03-Jun-22,62.31,67.96,62.31,65.99,45098
02-Jun-22,64.52,67.95,62.00,67.95,45026
26-May-22,63.51,64.50,63.00,63.00,25452
24-May-22,68.00,68.00,63.40,65.99,45557
23-May-22,63.11,68.00,63.10,68.00,32721
20-May-22,64.00,66.66,63.01,66.66,45259
19-May-22,64.97,67.00,63.00,65.00,64994

*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: LIPR3