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 |
| 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 |
| 16/11/2018 | 0,00% | 0,00 | 28,30 | 28,31 | 28,20 | 28,73 | 43K | 12 |
| 14/11/2018 | -0,70% | -0,20 | 28,30 | 28,99 | 28,30 | 29,05 | 32K | 5 |
| 13/11/2018 | -1,21% | -0,35 | 28,50 | 28,56 | 28,50 | 28,84 | 54K | 9 |
| 12/11/2018 | 1,23% | 0,35 | 28,85 | 28,50 | 28,50 | 29,00 | 107K | 11 |
| 09/11/2018 | 0,81% | 0,23 | 28,50 | 28,27 | 28,27 | 29,00 | 17K | 6 |
| 08/11/2018 | 0,21% | 0,06 | 28,27 | 28,34 | 28,27 | 28,34 | 11K | 3 |
| 07/11/2018 | -2,42% | -0,70 | 28,21 | 28,90 | 28,21 | 28,96 | 26K | 8 |
| 06/11/2018 | -4,71% | -1,43 | 28,91 | 29,50 | 28,91 | 29,50 | 41K | 13 |
| 05/11/2018 | 2,50% | 0,74 | 30,34 | 29,50 | 29,01 | 30,34 | 119K | 22 |
| 01/11/2018 | 0,17% | 0,05 | 29,60 | 29,60 | 29,60 | 29,60 | 3K | 1 |
| 31/10/2018 | 0,82% | 0,24 | 29,55 | 30,49 | 29,55 | 30,60 | 21K | 6 |
| 30/10/2018 | 1,03% | 0,30 | 29,31 | 30,00 | 29,31 | 30,00 | 9K | 3 |
| 29/10/2018 | -4,48% | -1,36 | 29,01 | 32,00 | 28,94 | 32,00 | 481K | 40 |
| 26/10/2018 | 4,91% | 1,42 | 30,37 | 29,30 | 29,30 | 30,50 | 150K | 14 |
| 25/10/2018 | 3,36% | 0,94 | 28,95 | 28,74 | 28,74 | 28,95 | 63K | 8 |
| 24/10/2018 | 0,61% | 0,17 | 28,01 | 28,67 | 27,68 | 28,67 | 39K | 11 |
| 23/10/2018 | 1,79% | 0,49 | 27,84 | 27,49 | 27,30 | 28,00 | 97K | 25 |
| 22/10/2018 | -1,80% | -0,50 | 27,35 | 27,90 | 27,35 | 27,90 | 1M | 5 |
| 19/10/2018 | 6,54% | 1,71 | 27,85 | 26,05 | 26,01 | 27,98 | 130K | 21 |
| 18/10/2018 | -0,04% | -0,01 | 26,14 | 26,18 | 26,10 | 26,20 | 37K | 11 |
| 17/10/2018 | 0,58% | 0,15 | 26,15 | 26,64 | 26,11 | 26,64 | 8K | 3 |
| 16/10/2018 | -2,40% | -0,64 | 26,00 | 26,62 | 26,00 | 26,64 | 27K | 5 |
| 15/10/2018 | 2,46% | 0,64 | 26,64 | 26,65 | 26,34 | 26,65 | 35K | 6 |
| 11/10/2018 | 0,00% | 0,00 | 26,00 | 26,11 | 26,00 | 26,16 | 151K | 27 |
| 10/10/2018 | -2,18% | -0,58 | 26,00 | 26,13 | 26,00 | 26,41 | 341K | 14 |
| 09/10/2018 | 1,80% | 0,47 | 26,58 | 26,11 | 26,11 | 27,78 | 33K | 8 |
| 08/10/2018 | 1,01% | 0,26 | 26,11 | 27,44 | 26,11 | 27,44 | 54K | 11 |
| 05/10/2018 | -0,58% | -0,15 | 25,85 | 26,01 | 25,80 | 26,01 | 428K | 18 |
| 04/10/2018 | 0,31% | 0,08 | 26,00 | 25,92 | 25,80 | 26,00 | 274K | 11 |
| 03/10/2018 | -0,50% | -0,13 | 25,92 | 26,05 | 25,92 | 27,29 | 513K | 44 |
| 02/10/2018 | 0,15% | 0,04 | 26,05 | 26,10 | 26,05 | 26,16 | 300K | 15 |
| 01/10/2018 | 0,81% | 0,21 | 26,01 | 26,49 | 26,01 | 26,50 | 8K | 3 |
| 28/09/2018 | -1,86% | -0,49 | 25,80 | 25,80 | 25,80 | 25,80 | 8K | 2 |
| 27/09/2018 | 2,10% | 0,54 | 26,29 | 26,50 | 26,29 | 26,50 | 11K | 4 |
| 26/09/2018 | -0,96% | -0,25 | 25,75 | 25,86 | 25,53 | 25,86 | 284K | 16 |
| 25/09/2018 | -0,27% | -0,07 | 26,00 | 26,10 | 26,00 | 26,12 | 26K | 6 |
| 24/09/2018 | -1,44% | -0,38 | 26,07 | 26,40 | 26,07 | 26,40 | 5K | 2 |
| 21/09/2018 | 0,46% | 0,12 | 26,45 | 26,33 | 26,33 | 26,45 | 13K | 3 |
| 20/09/2018 | 1,86% | 0,48 | 26,33 | 26,30 | 26,30 | 26,50 | 34K | 6 |
| 19/09/2018 | -0,04% | -0,01 | 25,85 | 26,00 | 25,85 | 26,00 | 41K | 10 |
| 18/09/2018 | 0,04% | 0,01 | 25,86 | 25,86 | 25,86 | 25,86 | 3K | 1 |
| 17/09/2018 | -3,22% | -0,86 | 25,85 | 26,41 | 25,50 | 26,41 | 775K | 55 |
Date,Open,High,Low,Close,Volume
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-18,28.31,28.73,28.20,28.30,42608
14-Nov-18,28.99,29.05,28.30,28.30,31849
13-Nov-18,28.56,28.84,28.50,28.50,54271
12-Nov-18,28.50,29.00,28.50,28.85,106946
09-Nov-18,28.27,29.00,28.27,28.50,17105
08-Nov-18,28.34,28.34,28.27,28.27,11322
07-Nov-18,28.90,28.96,28.21,28.21,25893
06-Nov-18,29.50,29.50,28.91,28.91,40880
05-Nov-18,29.50,30.34,29.01,30.34,119420
01-Nov-18,29.60,29.60,29.60,29.60,2960
31-Oct-18,30.49,30.60,29.55,29.55,21113
30-Oct-18,30.00,30.00,29.31,29.31,8862
29-Oct-18,32.00,32.00,28.94,29.01,480587
26-Oct-18,29.30,30.50,29.30,30.37,150385
25-Oct-18,28.74,28.95,28.74,28.95,63278
24-Oct-18,28.67,28.67,27.68,28.01,39214
23-Oct-18,27.49,28.00,27.30,27.84,96779
22-Oct-18,27.90,27.90,27.35,27.35,1397735
19-Oct-18,26.05,27.98,26.01,27.85,130131
18-Oct-18,26.18,26.20,26.10,26.14,36628
17-Oct-18,26.64,26.64,26.11,26.15,7890
16-Oct-18,26.62,26.64,26.00,26.00,26521
15-Oct-18,26.65,26.65,26.34,26.64,34606
11-Oct-18,26.11,26.16,26.00,26.00,150931
10-Oct-18,26.13,26.41,26.00,26.00,340774
09-Oct-18,26.11,27.78,26.11,26.58,32758
08-Oct-18,27.44,27.44,26.11,26.11,53954
05-Oct-18,26.01,26.01,25.80,25.85,428486
04-Oct-18,25.92,26.00,25.80,26.00,273667
03-Oct-18,26.05,27.29,25.92,25.92,513457
02-Oct-18,26.10,26.16,26.05,26.05,299661
01-Oct-18,26.49,26.50,26.01,26.01,7900
28-Sep-18,25.80,25.80,25.80,25.80,7740
27-Sep-18,26.50,26.50,26.29,26.29,10573
26-Sep-18,25.86,25.86,25.53,25.75,284152
25-Sep-18,26.10,26.12,26.00,26.00,26022
24-Sep-18,26.40,26.40,26.07,26.07,5247
21-Sep-18,26.33,26.45,26.33,26.45,13177
20-Sep-18,26.30,26.50,26.30,26.33,34246
19-Sep-18,26.00,26.00,25.85,25.85,41471
18-Sep-18,25.86,25.86,25.86,25.86,2586
17-Sep-18,26.41,26.41,25.50,25.85,775005
14-Sep-18,26.60,26.78,26.15,26.71,775005
13-Sep-18,26.95,26.95,26.95,26.95,775005
12-Sep-18,27.11,27.11,26.56,26.69,775005
11-Sep-18,26.51,27.00,26.50,26.80,775005
06-Sep-18,27.39,27.39,26.63,26.63,775005
05-Sep-18,26.60,27.00,26.50,26.50,775005
04-Sep-18,26.71,27.18,26.65,27.16,775005
03-Sep-18,26.40,26.98,26.40,26.93,775005
31-Aug-18,26.70,26.83,26.50,26.60,775005
30-Aug-18,26.70,26.70,26.64,26.70,775005
29-Aug-18,27.03,27.03,26.75,26.75,775005
28-Aug-18,27.00,27.49,26.31,27.45,775005
27-Aug-18,26.88,27.00,26.82,26.82,775005
24-Aug-18,26.21,26.88,26.21,26.50,775005
23-Aug-18,26.97,26.97,26.62,26.62,775005
22-Aug-18,25.61,26.60,25.61,26.20,775005
21-Aug-18,26.38,26.38,26.30,26.30,775005
20-Aug-18,26.50,26.93,25.65,26.93,775005
17-Aug-18,27.34,27.34,26.50,26.50,775005
16-Aug-18,27.20,27.20,26.84,26.84,775005
15-Aug-18,26.76,27.25,26.76,27.00,775005
14-Aug-18,28.00,28.00,26.60,26.60,775005
13-Aug-18,26.80,28.10,26.80,28.00,775005
10-Aug-18,26.66,27.46,26.66,26.84,775005
09-Aug-18,26.88,27.00,26.88,26.90,775005
08-Aug-18,26.65,27.14,26.65,26.82,775005
07-Aug-18,26.67,27.79,26.64,26.64,775005
06-Aug-18,27.00,27.79,26.61,26.62,775005
03-Aug-18,26.53,27.74,26.53,26.91,775005
02-Aug-18,26.50,26.50,26.02,26.02,775005
31-Jul-18,25.15,26.15,25.15,26.15,775005
30-Jul-18,24.97,25.07,24.97,25.00,775005
26-Jul-18,26.47,26.59,24.90,24.90,775005
*exoneração de responsabilidade