Cotação atual, histórico e gráfico do papel: LJQQ3

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 LJQQ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	0,65%	0,15	23,40	23,25	23,04	23,81	28M	5.281
21/07/2021	-0,30%	-0,07	23,25	23,41	22,72	23,49	30M	5.948
20/07/2021	0,69%	0,16	23,32	23,24	22,85	23,54	27M	5.664
19/07/2021	-4,42%	-1,07	23,16	23,89	22,84	24,11	48M	7.541
16/07/2021	0,92%	0,22	24,23	24,15	23,92	24,67	33M	6.369
15/07/2021	-1,19%	-0,29	24,01	24,29	23,83	24,70	35M	7.067
14/07/2021	-0,78%	-0,19	24,30	24,50	24,07	24,67	36M	5.282
13/07/2021	1,24%	0,30	24,49	24,18	23,87	24,50	31M	6.206
12/07/2021	4,13%	0,96	24,19	23,31	23,31	24,19	53M	9.319
08/07/2021	0,13%	0,03	23,23	23,01	22,55	23,38	58M	8.424
07/07/2021	3,29%	0,74	23,20	22,29	22,23	23,48	55M	7.851

06/07/2021	-0,97%	-0,22	22,46	22,68	22,22	22,96	30M	6.415
05/07/2021	0,35%	0,08	22,68	22,57	22,32	22,99	16M	3.392
02/07/2021	-0,09%	-0,02	22,60	22,64	22,39	23,21	51M	10.233
01/07/2021	-1,27%	-0,29	22,62	23,00	22,16	23,25	52M	9.955
30/06/2021	-2,92%	-0,69	22,91	23,43	22,85	23,48	56M	8.154
29/06/2021	0,64%	0,15	23,60	23,81	22,92	24,17	31M	5.931
28/06/2021	0,00%	0,00	23,45	22,95	22,72	23,67	51M	10.516
25/06/2021	-2,09%	-0,50	23,45	24,00	23,16	24,18	41M	9.193
24/06/2021	-1,88%	-0,46	23,95	24,70	23,62	24,71	43M	9.698
23/06/2021	-1,85%	-0,46	24,41	24,99	24,25	25,24	37M	6.867
22/06/2021	0,08%	0,02	24,87	24,82	24,68	25,34	39M	7.355
21/06/2021	0,36%	0,09	24,85	24,69	24,38	25,20	40M	6.901
18/06/2021	5,09%	1,20	24,76	23,71	23,37	24,76	81M	8.970
17/06/2021	2,93%	0,67	23,56	22,98	22,69	23,76	39M	8.991
16/06/2021	0,62%	0,14	22,89	22,95	22,35	23,46	37M	7.697
15/06/2021	2,25%	0,50	22,75	22,25	22,20	23,05	44M	8.297
14/06/2021	0,68%	0,15	22,25	22,40	22,11	23,11	73M	13.104
11/06/2021	-0,45%	-0,10	22,10	22,17	22,04	22,36	25M	3.779
10/06/2021	0,00%	0,00	22,20	22,24	21,95	22,38	20M	4.302
09/06/2021	0,91%	0,20	22,20	22,19	21,81	22,24	14M	2.835
08/06/2021	0,00%	0,00	22,00	22,10	21,59	22,56	49M	8.139
07/06/2021	0,27%	0,06	22,00	21,99	21,41	22,23	38M	5.219
04/06/2021	0,05%	0,01	21,94	21,99	21,45	22,29	43M	8.483
02/06/2021	-0,81%	-0,18	21,93	22,11	21,36	22,70	60M	9.677
01/06/2021	0,87%	0,19	22,11	21,99	21,89	22,53	60M	11.459
31/05/2021	1,48%	0,32	21,92	21,87	21,53	22,17	33M	7.303
28/05/2021	1,08%	0,23	21,60	21,38	21,32	21,86	54M	10.746
27/05/2021	3,49%	0,72	21,37	20,65	20,55	21,37	65M	8.280
26/05/2021	4,08%	0,81	20,65	20,02	19,91	20,98	53M	8.105
25/05/2021	-0,25%	-0,05	19,84	19,94	19,70	20,35	34M	6.794
24/05/2021	0,20%	0,04	19,89	19,95	19,70	20,23	25M	4.947
21/05/2021	0,97%	0,19	19,85	19,70	19,56	20,06	18M	4.748
20/05/2021	0,82%	0,16	19,66	19,50	19,23	19,81	23M	3.460
19/05/2021	-1,27%	-0,25	19,50	19,63	19,46	20,05	12M	3.154
18/05/2021	-0,25%	-0,05	19,75	19,84	19,67	20,24	27M	5.235
17/05/2021	-0,50%	-0,10	19,80	19,84	19,53	20,47	25M	5.555
14/05/2021	0,81%	0,16	19,90	19,17	19,17	20,08	52M	10.575
13/05/2021	7,28%	1,34	19,74	18,72	18,51	19,96	81M	10.021
12/05/2021	-4,71%	-0,91	18,40	19,01	18,26	19,37	36M	8.452
11/05/2021	-1,73%	-0,34	19,31	19,45	18,86	20,13	34M	6.741
10/05/2021	-1,75%	-0,35	19,65	19,89	19,52	20,30	41M	8.678
07/05/2021	4,44%	0,85	20,00	19,30	19,22	20,40	53M	9.084
06/05/2021	0,00%	0,00	19,15	19,66	18,82	19,73	35M	6.885
05/05/2021	2,35%	0,44	19,15	18,79	18,67	19,25	33M	4.992
04/05/2021	0,05%	0,01	18,71	18,73	18,40	19,54	48M	7.788
03/05/2021	3,20%	0,58	18,70	18,89	18,36	18,90	27M	7.221
30/04/2021	0,95%	0,17	18,12	17,80	17,43	18,36	39M	8.863
29/04/2021	5,59%	0,95	17,95	16,99	16,93	17,96	46M	8.043
28/04/2021	-0,64%	-0,11	17,00	17,13	16,85	17,34	22M	6.802
27/04/2021	1,24%	0,21	17,11	16,98	16,56	17,44	16M	4.832
26/04/2021	-1,05%	-0,18	16,90	17,18	16,70	17,40	16M	4.455
23/04/2021	0,83%	0,14	17,08	17,11	16,98	17,44	19M	6.247
22/04/2021	-1,51%	-0,26	16,94	17,34	16,80	17,45	15M	4.708
20/04/2021	-0,06%	-0,01	17,20	17,21	16,56	17,80	26M	7.628
19/04/2021	5,39%	0,88	17,21	16,58	16,38	17,59	44M	9.729
16/04/2021	1,05%	0,17	16,33	16,11	16,11	16,70	18M	4.843
15/04/2021	0,69%	0,11	16,16	16,15	15,93	16,24	15M	4.870
14/04/2021	-1,53%	-0,25	16,05	16,35	15,93	16,39	13M	4.355
13/04/2021	-0,67%	-0,11	16,30	16,41	16,18	16,50	12M	4.337
12/04/2021	-0,61%	-0,10	16,41	16,51	16,16	16,61	11M	3.280
09/04/2021	-0,36%	-0,06	16,51	16,49	16,14	16,70	14M	4.648
08/04/2021	1,22%	0,20	16,57	16,37	16,06	16,78	30M	5.033
07/04/2021	-0,37%	-0,06	16,37	16,43	16,18	16,57	13M	3.657
06/04/2021	2,62%	0,42	16,43	16,03	15,95	16,60	19M	4.158
05/04/2021	3,02%	0,47	16,01	15,65	15,50	16,31	39M	11.130
01/04/2021	1,44%	0,22	15,54	15,50	15,12	15,63	23M	7.181
31/03/2021	-0,45%	-0,07	15,32	15,39	15,06	15,57	24M	6.401
30/03/2021	0,13%	0,02	15,39	15,26	15,09	15,44	18M	3.996
29/03/2021	-0,52%	-0,08	15,37	15,23	15,03	15,50	11M	3.868
26/03/2021	0,00%	0,00	15,45	15,40	15,20	15,79	14M	4.508
25/03/2021	2,32%	0,35	15,45	15,19	14,77	15,51	13M	4.915
24/03/2021	-3,82%	-0,60	15,10	15,72	15,10	15,80	20M	4.812
23/03/2021	1,62%	0,25	15,70	15,41	15,23	15,85	24M	7.864
22/03/2021	0,98%	0,15	15,45	15,23	15,05	15,59	16M	4.981
19/03/2021	2,82%	0,42	15,30	14,99	14,72	15,30	18M	5.487
18/03/2021	-3,31%	-0,51	14,88	15,38	14,82	15,38	61M	5.257
17/03/2021	5,19%	0,76	15,39	14,72	14,63	15,40	39M	7.835
16/03/2021	1,81%	0,26	14,63	14,30	14,20	14,81	34M	9.334
15/03/2021	-2,97%	-0,44	14,37	15,03	14,37	15,25	27M	6.692
12/03/2021	-4,82%	-0,75	14,81	15,57	14,81	15,80	29M	8.538
11/03/2021	3,53%	0,53	15,56	15,13	14,83	15,69	40M	6.673
10/03/2021	-0,40%	-0,06	15,03	15,18	14,57	15,57	38M	11.109
09/03/2021	-0,79%	-0,12	15,09	15,31	14,86	15,48	35M	7.973
08/03/2021	-9,63%	-1,62	15,21	16,30	15,09	16,60	55M	11.116
05/03/2021	6,45%	1,02	16,83	15,95	15,25	16,95	63M	10.245
04/03/2021	-4,93%	-0,82	15,81	16,99	15,81	17,04	90M	14.270
03/03/2021	-2,00%	-0,34	16,63	17,07	15,93	17,07	43M	6.836
02/03/2021	-0,88%	-0,15	16,97	17,10	16,31	17,16	24M	5.436
01/03/2021	2,03%	0,34	17,12	17,00	16,55	17,42	21M	6.526
26/02/2021	-1,29%	-0,22	16,78	17,02	16,57	17,43	26M	5.551
25/02/2021	-4,06%	-0,72	17,00	17,72	16,81	17,80	31M	4.619
24/02/2021	-1,56%	-0,28	17,72	18,10	17,54	18,10	21M	4.935
23/02/2021	-2,07%	-0,38	18,00	18,42	17,78	18,63	18M	4.565
22/02/2021	1,04%	0,19	18,38	17,84	17,16	18,65	41M	10.013
19/02/2021	0,50%	0,09	18,19	18,10	17,64	18,19	31M	4.753
18/02/2021	0,72%	0,13	18,10	18,04	17,46	18,45	32M	7.531
17/02/2021	-1,48%	-0,27	17,97	18,31	17,62	18,35	39M	6.934
12/02/2021	-4,00%	-0,76	18,24	19,03	18,11	19,03	76M	7.806
11/02/2021	-1,40%	-0,27	19,00	19,27	18,70	19,90	28M	5.974
10/02/2021	-3,41%	-0,68	19,27	20,20	19,19	20,51	67M	5.093
09/02/2021	-1,43%	-0,29	19,95	20,23	19,59	20,54	45M	5.621
08/02/2021	-0,59%	-0,12	20,24	20,67	20,13	21,15	28M	5.606
05/02/2021	1,44%	0,29	20,36	20,20	20,12	20,84	25M	3.524
04/02/2021	1,11%	0,22	20,07	20,00	19,56	20,74	67M	7.965
03/02/2021	1,79%	0,35	19,85	19,50	19,26	19,96	38M	6.769
02/02/2021	1,56%	0,30	19,50	19,21	18,93	19,75	61M	10.267
01/02/2021	8,17%	1,45	19,20	18,40	18,06	19,25	66M	13.521
29/01/2021	0,85%	0,15	17,75	17,50	17,27	18,07	30M	6.725
28/01/2021	3,10%	0,53	17,60	17,10	16,65	17,83	26M	5.981
27/01/2021	-1,27%	-0,22	17,07	17,29	16,56	17,29	35M	8.332
26/01/2021	6,07%	0,99	17,29	16,31	16,31	17,38	61M	9.107
22/01/2021	0,12%	0,02	16,30	16,07	15,80	16,50	15M	2.840
21/01/2021	3,23%	0,51	16,28	15,83	15,55	16,33	14M	4.532
20/01/2021	1,09%	0,17	15,77	15,63	15,36	15,82	19M	2.372
19/01/2021	-0,45%	-0,07	15,60	15,80	15,34	15,86	9M	2.202
18/01/2021	-2,55%	-0,41	15,67	16,12	15,67	16,40	12M	3.217
15/01/2021	-0,74%	-0,12	16,08	16,16	15,90	16,17	9M	2.596
14/01/2021	1,19%	0,19	16,20	16,02	16,01	16,40	41M	6.007
13/01/2021	1,01%	0,16	16,01	15,85	15,50	16,09	16M	3.380
12/01/2021	-0,31%	-0,05	15,85	15,90	15,61	15,98	29M	2.462
11/01/2021	-0,50%	-0,08	15,90	15,82	15,68	16,24	17M	4.928
08/01/2021	4,51%	0,69	15,98	15,32	15,18	16,00	17M	4.377
07/01/2021	-	-	15,29	15,42	15,17	15,68	20M	4.604

Date,Open,High,Low,Close,Volume
22-Jul-21,23.25,23.81,23.04,23.40,27982805
21-Jul-21,23.41,23.49,22.72,23.25,30122601
20-Jul-21,23.24,23.54,22.85,23.32,26542380
19-Jul-21,23.89,24.11,22.84,23.16,48220339
16-Jul-21,24.15,24.67,23.92,24.23,32512717
15-Jul-21,24.29,24.70,23.83,24.01,35043881
14-Jul-21,24.50,24.67,24.07,24.30,36262050
13-Jul-21,24.18,24.50,23.87,24.49,30571006
12-Jul-21,23.31,24.19,23.31,24.19,52620177
08-Jul-21,23.01,23.38,22.55,23.23,57653107
07-Jul-21,22.29,23.48,22.23,23.20,55001747
06-Jul-21,22.68,22.96,22.22,22.46,30032602
05-Jul-21,22.57,22.99,22.32,22.68,16021926
02-Jul-21,22.64,23.21,22.39,22.60,50771789
01-Jul-21,23.00,23.25,22.16,22.62,52427526
30-Jun-21,23.43,23.48,22.85,22.91,56237324
29-Jun-21,23.81,24.17,22.92,23.60,31122342
28-Jun-21,22.95,23.67,22.72,23.45,51157164
25-Jun-21,24.00,24.18,23.16,23.45,40710633
24-Jun-21,24.70,24.71,23.62,23.95,43265783
23-Jun-21,24.99,25.24,24.25,24.41,36863127
22-Jun-21,24.82,25.34,24.68,24.87,39109614
21-Jun-21,24.69,25.20,24.38,24.85,40115989
18-Jun-21,23.71,24.76,23.37,24.76,80925027
17-Jun-21,22.98,23.76,22.69,23.56,39204979
16-Jun-21,22.95,23.46,22.35,22.89,36501997
15-Jun-21,22.25,23.05,22.20,22.75,43877889
14-Jun-21,22.40,23.11,22.11,22.25,73120088
11-Jun-21,22.17,22.36,22.04,22.10,25353177
10-Jun-21,22.24,22.38,21.95,22.20,20242730
09-Jun-21,22.19,22.24,21.81,22.20,14467150
08-Jun-21,22.10,22.56,21.59,22.00,48934150
07-Jun-21,21.99,22.23,21.41,22.00,38021495
04-Jun-21,21.99,22.29,21.45,21.94,43087631
02-Jun-21,22.11,22.70,21.36,21.93,60428334
01-Jun-21,21.99,22.53,21.89,22.11,59792363
31-May-21,21.87,22.17,21.53,21.92,33378416
28-May-21,21.38,21.86,21.32,21.60,54224062
27-May-21,20.65,21.37,20.55,21.37,64624761
26-May-21,20.02,20.98,19.91,20.65,52883848
25-May-21,19.94,20.35,19.70,19.84,33551324
24-May-21,19.95,20.23,19.70,19.89,24646498
21-May-21,19.70,20.06,19.56,19.85,17849842
20-May-21,19.50,19.81,19.23,19.66,22808419
19-May-21,19.63,20.05,19.46,19.50,12440870
18-May-21,19.84,20.24,19.67,19.75,26627086
17-May-21,19.84,20.47,19.53,19.80,24746179
14-May-21,19.17,20.08,19.17,19.90,51678014
13-May-21,18.72,19.96,18.51,19.74,81464817
12-May-21,19.01,19.37,18.26,18.40,35921543
11-May-21,19.45,20.13,18.86,19.31,34330751
10-May-21,19.89,20.30,19.52,19.65,41197082
07-May-21,19.30,20.40,19.22,20.00,52570086
06-May-21,19.66,19.73,18.82,19.15,35220159
05-May-21,18.79,19.25,18.67,19.15,32816430
04-May-21,18.73,19.54,18.40,18.71,47857491
03-May-21,18.89,18.90,18.36,18.70,26997461
30-Apr-21,17.80,18.36,17.43,18.12,38738732
29-Apr-21,16.99,17.96,16.93,17.95,45676260
28-Apr-21,17.13,17.34,16.85,17.00,21638900
27-Apr-21,16.98,17.44,16.56,17.11,16127891
26-Apr-21,17.18,17.40,16.70,16.90,15565901
23-Apr-21,17.11,17.44,16.98,17.08,18880753
22-Apr-21,17.34,17.45,16.80,16.94,15474979
20-Apr-21,17.21,17.80,16.56,17.20,25668050
19-Apr-21,16.58,17.59,16.38,17.21,44357839
16-Apr-21,16.11,16.70,16.11,16.33,17728202
15-Apr-21,16.15,16.24,15.93,16.16,14500737
14-Apr-21,16.35,16.39,15.93,16.05,13082865
13-Apr-21,16.41,16.50,16.18,16.30,11691305
12-Apr-21,16.51,16.61,16.16,16.41,11308393
09-Apr-21,16.49,16.70,16.14,16.51,14036236
08-Apr-21,16.37,16.78,16.06,16.57,30276825
07-Apr-21,16.43,16.57,16.18,16.37,12514677
06-Apr-21,16.03,16.60,15.95,16.43,19332425
05-Apr-21,15.65,16.31,15.50,16.01,39140352
01-Apr-21,15.50,15.63,15.12,15.54,23192222
31-Mar-21,15.39,15.57,15.06,15.32,24333118
30-Mar-21,15.26,15.44,15.09,15.39,17616789
29-Mar-21,15.23,15.50,15.03,15.37,11366232
26-Mar-21,15.40,15.79,15.20,15.45,13645663
25-Mar-21,15.19,15.51,14.77,15.45,12836545
24-Mar-21,15.72,15.80,15.10,15.10,19989929
23-Mar-21,15.41,15.85,15.23,15.70,23539406
22-Mar-21,15.23,15.59,15.05,15.45,16332969
19-Mar-21,14.99,15.30,14.72,15.30,17919010
18-Mar-21,15.38,15.38,14.82,14.88,60530817
17-Mar-21,14.72,15.40,14.63,15.39,38989972
16-Mar-21,14.30,14.81,14.20,14.63,34168693
15-Mar-21,15.03,15.25,14.37,14.37,26608095
12-Mar-21,15.57,15.80,14.81,14.81,29214768
11-Mar-21,15.13,15.69,14.83,15.56,39533839
10-Mar-21,15.18,15.57,14.57,15.03,38063977
09-Mar-21,15.31,15.48,14.86,15.09,34517546
08-Mar-21,16.30,16.60,15.09,15.21,55175057
05-Mar-21,15.95,16.95,15.25,16.83,63058952
04-Mar-21,16.99,17.04,15.81,15.81,90477443
03-Mar-21,17.07,17.07,15.93,16.63,42575148
02-Mar-21,17.10,17.16,16.31,16.97,23937321
01-Mar-21,17.00,17.42,16.55,17.12,20843867
26-Feb-21,17.02,17.43,16.57,16.78,25756666
25-Feb-21,17.72,17.80,16.81,17.00,30591624
24-Feb-21,18.10,18.10,17.54,17.72,21018256
23-Feb-21,18.42,18.63,17.78,18.00,17712142
22-Feb-21,17.84,18.65,17.16,18.38,40624000
19-Feb-21,18.10,18.19,17.64,18.19,30817084
18-Feb-21,18.04,18.45,17.46,18.10,32479645
17-Feb-21,18.31,18.35,17.62,17.97,39136957
12-Feb-21,19.03,19.03,18.11,18.24,76396685
11-Feb-21,19.27,19.90,18.70,19.00,28088509
10-Feb-21,20.20,20.51,19.19,19.27,66939501
09-Feb-21,20.23,20.54,19.59,19.95,45383008
08-Feb-21,20.67,21.15,20.13,20.24,27936524
05-Feb-21,20.20,20.84,20.12,20.36,24881395
04-Feb-21,20.00,20.74,19.56,20.07,66934106
03-Feb-21,19.50,19.96,19.26,19.85,38433307
02-Feb-21,19.21,19.75,18.93,19.50,60699144
01-Feb-21,18.40,19.25,18.06,19.20,65958198
29-Jan-21,17.50,18.07,17.27,17.75,30233219
28-Jan-21,17.10,17.83,16.65,17.60,26194496
27-Jan-21,17.29,17.29,16.56,17.07,34767339
26-Jan-21,16.31,17.38,16.31,17.29,61219193
22-Jan-21,16.07,16.50,15.80,16.30,15234314
21-Jan-21,15.83,16.33,15.55,16.28,14248459
20-Jan-21,15.63,15.82,15.36,15.77,19309826
19-Jan-21,15.80,15.86,15.34,15.60,8905931
18-Jan-21,16.12,16.40,15.67,15.67,12402466
15-Jan-21,16.16,16.17,15.90,16.08,9385668
14-Jan-21,16.02,16.40,16.01,16.20,40945008
13-Jan-21,15.85,16.09,15.50,16.01,16285295
12-Jan-21,15.90,15.98,15.61,15.85,29343135
11-Jan-21,15.82,16.24,15.68,15.90,17023803
08-Jan-21,15.32,16.00,15.18,15.98,16658709
07-Jan-21,15.42,15.68,15.17,15.29,20319443

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LJQQ3

cotações, gráficos e mais...