Cotação atual, histórico e gráfico do papel: LLIS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,29% | 0,38 | 29,73 | 29,95 | 29,51 | 29,95 | 45K | 8 |
| 17/04/2019 | -2,00% | -0,60 | 29,35 | 29,50 | 29,10 | 29,95 | 299K | 27 |
| 16/04/2019 | 2,04% | 0,60 | 29,95 | 29,55 | 29,34 | 31,05 | 30K | 10 |
| 15/04/2019 | 1,52% | 0,44 | 29,35 | 28,91 | 28,91 | 29,77 | 50K | 10 |
| 12/04/2019 | -1,26% | -0,37 | 28,91 | 29,84 | 28,91 | 29,84 | 99K | 15 |
| 11/04/2019 | -1,91% | -0,57 | 29,28 | 29,31 | 29,28 | 29,80 | 103K | 22 |
| 10/04/2019 | 3,65% | 1,05 | 29,85 | 29,64 | 29,49 | 30,00 | 30K | 10 |
| 09/04/2019 | -1,40% | -0,41 | 28,80 | 29,50 | 28,80 | 29,68 | 146K | 24 |
| 08/04/2019 | -0,38% | -0,11 | 29,21 | 29,40 | 29,20 | 29,43 | 144K | 19 |
| 05/04/2019 | -0,27% | -0,08 | 29,32 | 29,70 | 29,20 | 30,10 | 317K | 45 |
| 04/04/2019 | -3,38% | -1,03 | 29,40 | 31,30 | 29,04 | 31,69 | 847K | 141 |
| 03/04/2019 | -3,00% | -0,94 | 30,43 | 31,97 | 30,43 | 32,20 | 247K | 50 |
| 02/04/2019 | -1,63% | -0,52 | 31,37 | 31,34 | 30,61 | 31,87 | 242K | 11 |
| 01/04/2019 | -0,34% | -0,11 | 31,89 | 32,29 | 31,01 | 32,49 | 29K | 8 |
| 29/03/2019 | 4,81% | 1,47 | 32,00 | 31,41 | 31,41 | 33,89 | 357K | 51 |
| 28/03/2019 | -1,52% | -0,47 | 30,53 | 30,37 | 30,37 | 31,00 | 21K | 7 |
| 27/03/2019 | -3,09% | -0,99 | 31,00 | 31,04 | 30,92 | 31,30 | 84K | 7 |
| 26/03/2019 | 6,56% | 1,97 | 31,99 | 30,92 | 30,92 | 31,99 | 32K | 8 |
| 25/03/2019 | -0,07% | -0,02 | 30,02 | 30,46 | 30,02 | 31,39 | 93K | 19 |
| 22/03/2019 | -5,71% | -1,82 | 30,04 | 31,56 | 30,04 | 31,56 | 647K | 31 |
| 21/03/2019 | -1,97% | -0,64 | 31,86 | 32,02 | 31,61 | 32,11 | 96K | 13 |
| 20/03/2019 | -1,04% | -0,34 | 32,50 | 32,63 | 32,50 | 32,64 | 336K | 11 |
| 19/03/2019 | -0,48% | -0,16 | 32,84 | 33,00 | 32,83 | 33,00 | 20K | 6 |
| 18/03/2019 | 0,00% | 0,00 | 33,00 | 32,73 | 32,73 | 33,39 | 162K | 31 |
| 15/03/2019 | 0,00% | 0,00 | 33,00 | 32,80 | 32,60 | 33,39 | 115K | 15 |
| 14/03/2019 | 0,76% | 0,25 | 33,00 | 33,00 | 32,75 | 33,15 | 158K | 15 |
| 13/03/2019 | 0,00% | 0,00 | 32,75 | 32,70 | 32,65 | 32,95 | 52K | 10 |
| 12/03/2019 | 0,15% | 0,05 | 32,75 | 32,74 | 32,74 | 33,48 | 63K | 6 |
| 11/03/2019 | -2,42% | -0,81 | 32,70 | 33,32 | 32,70 | 34,20 | 828K | 78 |
| 08/03/2019 | -1,44% | -0,49 | 33,51 | 33,80 | 33,51 | 33,80 | 20K | 4 |
| 07/03/2019 | -4,23% | -1,50 | 34,00 | 34,89 | 34,00 | 34,90 | 102K | 15 |
| 06/03/2019 | 8,56% | 2,80 | 35,50 | 33,00 | 32,71 | 36,70 | 797K | 83 |
| 01/03/2019 | -0,94% | -0,31 | 32,70 | 33,10 | 32,70 | 33,10 | 390K | 55 |
| 28/02/2019 | -0,72% | -0,24 | 33,01 | 33,32 | 33,01 | 33,49 | 60K | 15 |
| 27/02/2019 | -1,13% | -0,38 | 33,25 | 33,50 | 33,22 | 33,75 | 341K | 18 |
| 26/02/2019 | 0,96% | 0,32 | 33,63 | 33,20 | 33,13 | 33,79 | 77K | 13 |
| 25/02/2019 | -2,03% | -0,69 | 33,31 | 34,01 | 33,31 | 34,01 | 57K | 10 |
| 22/02/2019 | 0,00% | 0,00 | 34,00 | 34,00 | 33,45 | 34,08 | 44K | 9 |
| 21/02/2019 | 0,59% | 0,20 | 34,00 | 34,25 | 33,61 | 34,25 | 264K | 19 |
| 20/02/2019 | 0,00% | 0,00 | 33,80 | 33,82 | 33,80 | 33,82 | 20K | 6 |
| 19/02/2019 | -0,59% | -0,20 | 33,80 | 34,00 | 33,75 | 34,20 | 47K | 8 |
| 18/02/2019 | 0,00% | 0,00 | 34,00 | 34,49 | 33,85 | 34,49 | 109K | 16 |
| 15/02/2019 | 0,03% | 0,01 | 34,00 | 34,49 | 33,81 | 34,49 | 133K | 28 |
| 14/02/2019 | 0,41% | 0,14 | 33,99 | 34,00 | 33,75 | 34,00 | 119K | 25 |
| 13/02/2019 | 0,21% | 0,07 | 33,85 | 34,00 | 33,85 | 34,45 | 51K | 11 |
| 12/02/2019 | -2,06% | -0,71 | 33,78 | 34,00 | 33,71 | 34,42 | 89K | 16 |
| 11/02/2019 | 1,44% | 0,49 | 34,49 | 34,00 | 33,03 | 34,49 | 84K | 20 |
| 08/02/2019 | 0,29% | 0,10 | 34,00 | 33,89 | 33,86 | 34,00 | 71K | 19 |
| 07/02/2019 | -0,29% | -0,10 | 33,90 | 34,53 | 33,03 | 34,53 | 257K | 42 |
| 06/02/2019 | -2,44% | -0,85 | 34,00 | 34,15 | 33,78 | 34,49 | 116K | 28 |
| 05/02/2019 | 0,32% | 0,11 | 34,85 | 34,74 | 33,73 | 34,99 | 205K | 33 |
| 04/02/2019 | -1,03% | -0,36 | 34,74 | 35,40 | 33,50 | 35,40 | 261K | 50 |
| 01/02/2019 | -0,43% | -0,15 | 35,10 | 35,50 | 34,53 | 35,50 | 273K | 24 |
| 31/01/2019 | 2,77% | 0,95 | 35,25 | 34,30 | 34,30 | 35,70 | 206K | 37 |
| 30/01/2019 | 4,00% | 1,32 | 34,30 | 32,98 | 32,98 | 34,98 | 205K | 34 |
| 29/01/2019 | 0,55% | 0,18 | 32,98 | 32,81 | 32,81 | 33,70 | 40K | 12 |
| 28/01/2019 | 3,44% | 1,09 | 32,80 | 31,97 | 31,70 | 32,99 | 164K | 20 |
| 24/01/2019 | -0,60% | -0,19 | 31,71 | 31,00 | 31,00 | 31,90 | 38K | 12 |
| 23/01/2019 | 4,25% | 1,30 | 31,90 | 30,99 | 30,99 | 31,94 | 213K | 24 |
| 22/01/2019 | -0,33% | -0,10 | 30,60 | 31,70 | 30,38 | 31,74 | 115K | 17 |
| 21/01/2019 | -0,94% | -0,29 | 30,70 | 30,99 | 30,70 | 30,99 | 59K | 6 |
| 18/01/2019 | -0,99% | -0,31 | 30,99 | 31,29 | 30,43 | 31,29 | 780K | 24 |
| 17/01/2019 | 2,62% | 0,80 | 31,30 | 31,00 | 30,80 | 31,68 | 691K | 51 |
| 16/01/2019 | 1,67% | 0,50 | 30,50 | 30,33 | 30,30 | 30,99 | 1M | 93 |
| 15/01/2019 | 3,09% | 0,90 | 30,00 | 29,20 | 29,20 | 30,00 | 388K | 33 |
| 14/01/2019 | -1,39% | -0,41 | 29,10 | 29,51 | 29,01 | 29,51 | 44K | 8 |
| 11/01/2019 | 1,76% | 0,51 | 29,51 | 29,00 | 28,26 | 29,89 | 49K | 7 |
| 10/01/2019 | 1,75% | 0,50 | 29,00 | 28,04 | 28,00 | 29,01 | 95K | 24 |
| 09/01/2019 | 0,71% | 0,20 | 28,50 | 29,00 | 28,50 | 29,00 | 14K | 5 |
| 08/01/2019 | -2,45% | -0,71 | 28,30 | 29,00 | 28,30 | 29,15 | 139K | 14 |
| 07/01/2019 | -0,03% | -0,01 | 29,01 | 29,47 | 29,01 | 29,47 | 17K | 5 |
| 04/01/2019 | 0,42% | 0,12 | 29,02 | 28,98 | 28,50 | 29,02 | 66K | 18 |
| 03/01/2019 | 2,81% | 0,79 | 28,90 | 27,70 | 27,46 | 28,90 | 28K | 9 |
| 02/01/2019 | 4,89% | 1,31 | 28,11 | 27,39 | 27,39 | 28,50 | 92K | 23 |
| 28/12/2018 | 0,00% | 0,00 | 26,80 | 26,93 | 26,80 | 27,50 | 57K | 11 |
| 27/12/2018 | -0,04% | -0,01 | 26,80 | 26,86 | 26,80 | 26,86 | 161K | 26 |
| 26/12/2018 | 0,04% | 0,01 | 26,81 | 26,80 | 26,80 | 27,47 | 27K | 7 |
| 21/12/2018 | -1,11% | -0,30 | 26,80 | 27,30 | 26,80 | 27,30 | 16K | 6 |
| 20/12/2018 | 0,18% | 0,05 | 27,10 | 27,48 | 27,00 | 27,79 | 2M | 59 |
| 19/12/2018 | -0,73% | -0,20 | 27,05 | 27,21 | 27,03 | 27,40 | 309K | 28 |
| 18/12/2018 | 0,26% | 0,07 | 27,25 | 27,50 | 27,25 | 27,50 | 95K | 11 |
| 17/12/2018 | 0,00% | 0,00 | 27,18 | 27,25 | 27,18 | 27,95 | 25K | 5 |
| 14/12/2018 | -0,29% | -0,08 | 27,18 | 27,31 | 27,18 | 27,31 | 144K | 23 |
| 13/12/2018 | -1,37% | -0,38 | 27,26 | 27,23 | 27,21 | 27,98 | 156K | 29 |
| 12/12/2018 | 1,99% | 0,54 | 27,64 | 27,50 | 27,50 | 27,80 | 39K | 9 |
| 11/12/2018 | -2,59% | -0,72 | 27,10 | 27,91 | 27,04 | 27,92 | 457K | 37 |
| 10/12/2018 | -3,57% | -1,03 | 27,82 | 28,31 | 27,82 | 28,31 | 291K | 19 |
| 07/12/2018 | 2,96% | 0,83 | 28,85 | 28,75 | 28,75 | 28,85 | 9K | 3 |
| 06/12/2018 | -0,21% | -0,06 | 28,02 | 29,10 | 28,02 | 29,10 | 39K | 12 |
| 05/12/2018 | -0,53% | -0,15 | 28,08 | 29,11 | 28,08 | 29,11 | 37K | 12 |
| 04/12/2018 | -2,12% | -0,61 | 28,23 | 29,09 | 28,10 | 29,09 | 69K | 18 |
| 03/12/2018 | 3,74% | 1,04 | 28,84 | 28,62 | 28,00 | 28,84 | 17K | 6 |
| 30/11/2018 | -0,22% | -0,06 | 27,80 | 27,80 | 27,70 | 27,80 | 14K | 4 |
| 29/11/2018 | 3,15% | 0,85 | 27,86 | 27,13 | 27,12 | 28,10 | 153K | 23 |
| 28/11/2018 | -1,39% | -0,38 | 27,01 | 27,46 | 27,01 | 27,47 | 171K | 26 |
| 27/11/2018 | 1,00% | 0,27 | 27,39 | 27,25 | 27,24 | 27,51 | 47K | 7 |
| 26/11/2018 | 0,37% | 0,10 | 27,12 | 27,12 | 27,12 | 27,12 | 3K | 1 |
| 23/11/2018 | -0,59% | -0,16 | 27,02 | 27,18 | 27,02 | 27,95 | 82K | 21 |
| 22/11/2018 | 0,44% | 0,12 | 27,18 | 27,18 | 27,18 | 27,18 | 3K | 1 |
| 21/11/2018 | -3,11% | -0,87 | 27,06 | 27,93 | 27,05 | 28,00 | 281K | 52 |
| 19/11/2018 | -1,31% | -0,37 | 27,93 | 28,84 | 27,93 | 28,84 | 57K | 15 |
Date,Open,High,Low,Close,Volume
18-Apr-19,29.95,29.95,29.51,29.73,44715
17-Apr-19,29.50,29.95,29.10,29.35,299337
16-Apr-19,29.55,31.05,29.34,29.95,30011
15-Apr-19,28.91,29.77,28.91,29.35,49749
12-Apr-19,29.84,29.84,28.91,28.91,98671
11-Apr-19,29.31,29.80,29.28,29.28,102779
10-Apr-19,29.64,30.00,29.49,29.85,29702
09-Apr-19,29.50,29.68,28.80,28.80,145711
08-Apr-19,29.40,29.43,29.20,29.21,143755
05-Apr-19,29.70,30.10,29.20,29.32,317285
04-Apr-19,31.30,31.69,29.04,29.40,847375
03-Apr-19,31.97,32.20,30.43,30.43,246984
02-Apr-19,31.34,31.87,30.61,31.37,241608
01-Apr-19,32.29,32.49,31.01,31.89,28761
29-Mar-19,31.41,33.89,31.41,32.00,356641
28-Mar-19,30.37,31.00,30.37,30.53,21479
27-Mar-19,31.04,31.30,30.92,31.00,83642
26-Mar-19,30.92,31.99,30.92,31.99,31714
25-Mar-19,30.46,31.39,30.02,30.02,92532
22-Mar-19,31.56,31.56,30.04,30.04,647481
21-Mar-19,32.02,32.11,31.61,31.86,95931
20-Mar-19,32.63,32.64,32.50,32.50,336009
19-Mar-19,33.00,33.00,32.83,32.84,19767
18-Mar-19,32.73,33.39,32.73,33.00,162486
15-Mar-19,32.80,33.39,32.60,33.00,115399
14-Mar-19,33.00,33.15,32.75,33.00,158347
13-Mar-19,32.70,32.95,32.65,32.75,52375
12-Mar-19,32.74,33.48,32.74,32.75,62850
11-Mar-19,33.32,34.20,32.70,32.70,827718
08-Mar-19,33.80,33.80,33.51,33.51,20135
07-Mar-19,34.89,34.90,34.00,34.00,102410
06-Mar-19,33.00,36.70,32.71,35.50,797122
01-Mar-19,33.10,33.10,32.70,32.70,389650
28-Feb-19,33.32,33.49,33.01,33.01,59826
27-Feb-19,33.50,33.75,33.22,33.25,340731
26-Feb-19,33.20,33.79,33.13,33.63,76836
25-Feb-19,34.01,34.01,33.31,33.31,57395
22-Feb-19,34.00,34.08,33.45,34.00,44189
21-Feb-19,34.25,34.25,33.61,34.00,264217
20-Feb-19,33.82,33.82,33.80,33.80,20286
19-Feb-19,34.00,34.20,33.75,33.80,47376
18-Feb-19,34.49,34.49,33.85,34.00,108905
15-Feb-19,34.49,34.49,33.81,34.00,132899
14-Feb-19,34.00,34.00,33.75,33.99,118967
13-Feb-19,34.00,34.45,33.85,33.85,51134
12-Feb-19,34.00,34.42,33.71,33.78,88696
11-Feb-19,34.00,34.49,33.03,34.49,83501
08-Feb-19,33.89,34.00,33.86,34.00,71216
07-Feb-19,34.53,34.53,33.03,33.90,257414
06-Feb-19,34.15,34.49,33.78,34.00,115893
05-Feb-19,34.74,34.99,33.73,34.85,204731
04-Feb-19,35.40,35.40,33.50,34.74,261364
01-Feb-19,35.50,35.50,34.53,35.10,273305
31-Jan-19,34.30,35.70,34.30,35.25,206422
30-Jan-19,32.98,34.98,32.98,34.30,205266
29-Jan-19,32.81,33.70,32.81,32.98,39906
28-Jan-19,31.97,32.99,31.70,32.80,164225
24-Jan-19,31.00,31.90,31.00,31.71,37760
23-Jan-19,30.99,31.94,30.99,31.90,212619
22-Jan-19,31.70,31.74,30.38,30.60,115141
21-Jan-19,30.99,30.99,30.70,30.70,58823
18-Jan-19,31.29,31.29,30.43,30.99,780433
17-Jan-19,31.00,31.68,30.80,31.30,691070
16-Jan-19,30.33,30.99,30.30,30.50,1274662
15-Jan-19,29.20,30.00,29.20,30.00,387611
14-Jan-19,29.51,29.51,29.01,29.10,43647
11-Jan-19,29.00,29.89,28.26,29.51,49290
10-Jan-19,28.04,29.01,28.00,29.00,94549
09-Jan-19,29.00,29.00,28.50,28.50,14356
08-Jan-19,29.00,29.15,28.30,28.30,139021
07-Jan-19,29.47,29.47,29.01,29.01,17497
04-Jan-19,28.98,29.02,28.50,29.02,66459
03-Jan-19,27.70,28.90,27.46,28.90,28145
02-Jan-19,27.39,28.50,27.39,28.11,92323
28-Dec-18,26.93,27.50,26.80,26.80,56969
27-Dec-18,26.86,26.86,26.80,26.80,160870
26-Dec-18,26.80,27.47,26.80,26.81,26931
21-Dec-18,27.30,27.30,26.80,26.80,16213
20-Dec-18,27.48,27.79,27.00,27.10,2036686
19-Dec-18,27.21,27.40,27.03,27.05,309377
18-Dec-18,27.50,27.50,27.25,27.25,95415
17-Dec-18,27.25,27.95,27.18,27.18,24571
14-Dec-18,27.31,27.31,27.18,27.18,144418
13-Dec-18,27.23,27.98,27.21,27.26,156330
12-Dec-18,27.50,27.80,27.50,27.64,38707
11-Dec-18,27.91,27.92,27.04,27.10,457421
10-Dec-18,28.31,28.31,27.82,27.82,290967
07-Dec-18,28.75,28.85,28.75,28.85,8635
06-Dec-18,29.10,29.10,28.02,28.02,39473
05-Dec-18,29.11,29.11,28.08,28.08,37031
04-Dec-18,29.09,29.09,28.10,28.23,68538
03-Dec-18,28.62,28.84,28.00,28.84,17066
30-Nov-18,27.80,27.80,27.70,27.80,13880
29-Nov-18,27.13,28.10,27.12,27.86,153429
28-Nov-18,27.46,27.47,27.01,27.01,170910
27-Nov-18,27.25,27.51,27.24,27.39,46668
26-Nov-18,27.12,27.12,27.12,27.12,2712
23-Nov-18,27.18,27.95,27.02,27.02,82154
22-Nov-18,27.18,27.18,27.18,27.18,2718
21-Nov-18,27.93,28.00,27.05,27.06,280691
19-Nov-18,28.84,28.84,27.93,27.93,56513
16-Nov-18,28.31,28.73,28.20,28.30,56513
14-Nov-18,28.99,29.05,28.30,28.30,56513
13-Nov-18,28.56,28.84,28.50,28.50,56513
12-Nov-18,28.50,29.00,28.50,28.85,56513
09-Nov-18,28.27,29.00,28.27,28.50,56513
08-Nov-18,28.34,28.34,28.27,28.27,56513
07-Nov-18,28.90,28.96,28.21,28.21,56513
06-Nov-18,29.50,29.50,28.91,28.91,56513
05-Nov-18,29.50,30.34,29.01,30.34,56513
01-Nov-18,29.60,29.60,29.60,29.60,56513
31-Oct-18,30.49,30.60,29.55,29.55,56513
30-Oct-18,30.00,30.00,29.31,29.31,56513
29-Oct-18,32.00,32.00,28.94,29.01,56513
26-Oct-18,29.30,30.50,29.30,30.37,56513
25-Oct-18,28.74,28.95,28.74,28.95,56513
24-Oct-18,28.67,28.67,27.68,28.01,56513
23-Oct-18,27.49,28.00,27.30,27.84,56513
22-Oct-18,27.90,27.90,27.35,27.35,56513
19-Oct-18,26.05,27.98,26.01,27.85,56513
18-Oct-18,26.18,26.20,26.10,26.14,56513
17-Oct-18,26.64,26.64,26.11,26.15,56513
16-Oct-18,26.62,26.64,26.00,26.00,56513
15-Oct-18,26.65,26.65,26.34,26.64,56513
11-Oct-18,26.11,26.16,26.00,26.00,56513
10-Oct-18,26.13,26.41,26.00,26.00,56513
09-Oct-18,26.11,27.78,26.11,26.58,56513
08-Oct-18,27.44,27.44,26.11,26.11,56513
05-Oct-18,26.01,26.01,25.80,25.85,56513
04-Oct-18,25.92,26.00,25.80,26.00,56513
03-Oct-18,26.05,27.29,25.92,25.92,56513
02-Oct-18,26.10,26.16,26.05,26.05,56513
01-Oct-18,26.49,26.50,26.01,26.01,56513
28-Sep-18,25.80,25.80,25.80,25.80,56513
*exoneração de responsabilidade