Cotação atual, histórico e gráfico do papel: LLIS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 1,16% | 0,24 | 20,99 | 20,90 | 20,90 | 21,00 | 42K | 10 |
| 17/10/2019 | -1,19% | -0,25 | 20,75 | 20,80 | 20,71 | 21,00 | 148K | 36 |
| 16/10/2019 | 0,96% | 0,20 | 21,00 | 20,90 | 20,90 | 21,00 | 189K | 27 |
| 15/10/2019 | -0,72% | -0,15 | 20,80 | 20,81 | 20,66 | 20,88 | 137K | 35 |
| 14/10/2019 | 0,43% | 0,09 | 20,95 | 20,98 | 20,90 | 21,00 | 210K | 34 |
| 11/10/2019 | 0,48% | 0,10 | 20,86 | 20,76 | 20,69 | 20,92 | 108K | 22 |
| 10/10/2019 | 0,53% | 0,11 | 20,76 | 20,96 | 20,75 | 21,00 | 126K | 20 |
| 09/10/2019 | -0,15% | -0,03 | 20,65 | 20,73 | 20,43 | 20,73 | 123K | 31 |
| 08/10/2019 | -1,38% | -0,29 | 20,68 | 20,76 | 20,63 | 20,76 | 178K | 29 |
| 07/10/2019 | -0,05% | -0,01 | 20,97 | 20,98 | 20,76 | 21,01 | 265K | 43 |
| 04/10/2019 | -0,33% | -0,07 | 20,98 | 21,19 | 20,96 | 21,19 | 147K | 30 |
| 03/10/2019 | 1,20% | 0,25 | 21,05 | 20,70 | 20,60 | 21,05 | 274K | 48 |
| 02/10/2019 | -0,95% | -0,20 | 20,80 | 21,35 | 20,76 | 21,35 | 203K | 54 |
| 01/10/2019 | -0,47% | -0,10 | 21,00 | 21,07 | 21,00 | 21,25 | 217K | 42 |
| 30/09/2019 | -0,24% | -0,05 | 21,10 | 21,15 | 21,09 | 21,19 | 142K | 36 |
| 27/09/2019 | -0,24% | -0,05 | 21,15 | 21,14 | 21,13 | 21,29 | 161K | 28 |
| 26/09/2019 | 0,81% | 0,17 | 21,20 | 21,13 | 21,13 | 21,36 | 172K | 24 |
| 25/09/2019 | -2,19% | -0,47 | 21,03 | 21,60 | 21,03 | 21,60 | 378K | 57 |
| 24/09/2019 | 1,08% | 0,23 | 21,50 | 21,50 | 21,50 | 21,80 | 108K | 21 |
| 23/09/2019 | -1,98% | -0,43 | 21,27 | 21,70 | 21,27 | 21,70 | 182K | 38 |
| 20/09/2019 | 0,05% | 0,01 | 21,70 | 21,69 | 21,50 | 21,70 | 233K | 53 |
| 19/09/2019 | -0,50% | -0,11 | 21,69 | 21,80 | 21,65 | 22,00 | 465K | 82 |
| 18/09/2019 | 0,93% | 0,20 | 21,80 | 21,56 | 21,56 | 21,89 | 274K | 39 |
| 17/09/2019 | 1,03% | 0,22 | 21,60 | 21,34 | 21,34 | 21,60 | 353K | 56 |
| 16/09/2019 | -0,56% | -0,12 | 21,38 | 21,49 | 21,22 | 21,50 | 180K | 35 |
| 13/09/2019 | 0,89% | 0,19 | 21,50 | 21,59 | 21,41 | 21,59 | 54K | 19 |
| 12/09/2019 | -0,65% | -0,14 | 21,31 | 21,45 | 21,23 | 21,60 | 302K | 67 |
| 11/09/2019 | 1,42% | 0,30 | 21,45 | 21,25 | 21,23 | 21,45 | 181K | 47 |
| 10/09/2019 | -2,08% | -0,45 | 21,15 | 21,24 | 21,15 | 21,44 | 250K | 50 |
| 09/09/2019 | -0,96% | -0,21 | 21,60 | 21,80 | 21,45 | 21,80 | 132K | 30 |
| 06/09/2019 | -0,46% | -0,10 | 21,81 | 22,09 | 21,75 | 22,09 | 186K | 36 |
| 05/09/2019 | 0,05% | 0,01 | 21,91 | 22,00 | 21,75 | 22,00 | 255K | 69 |
| 04/09/2019 | 1,96% | 0,42 | 21,90 | 22,00 | 21,68 | 22,05 | 281K | 47 |
| 03/09/2019 | -1,83% | -0,40 | 21,48 | 21,80 | 21,30 | 22,00 | 180K | 45 |
| 02/09/2019 | -0,55% | -0,12 | 21,88 | 22,47 | 21,37 | 22,90 | 594K | 96 |
| 30/08/2019 | 1,62% | 0,35 | 22,00 | 21,66 | 21,60 | 22,57 | 592K | 128 |
| 29/08/2019 | 2,46% | 0,52 | 21,65 | 21,15 | 21,13 | 22,00 | 621K | 166 |
| 28/08/2019 | 2,57% | 0,53 | 21,13 | 20,85 | 20,85 | 21,39 | 504K | 130 |
| 27/08/2019 | 1,98% | 0,40 | 20,60 | 20,21 | 20,21 | 21,01 | 427K | 64 |
| 26/08/2019 | -1,46% | -0,30 | 20,20 | 20,51 | 20,04 | 20,51 | 427K | 54 |
| 23/08/2019 | -3,53% | -0,75 | 20,50 | 21,12 | 20,00 | 21,26 | 638K | 143 |
| 22/08/2019 | -0,23% | -0,05 | 21,25 | 21,87 | 21,21 | 21,87 | 221K | 44 |
| 21/08/2019 | -2,96% | -0,65 | 21,30 | 21,95 | 21,22 | 22,07 | 350K | 65 |
| 20/08/2019 | 1,48% | 0,32 | 21,95 | 21,61 | 21,00 | 21,95 | 496K | 87 |
| 19/08/2019 | -1,95% | -0,43 | 21,63 | 22,00 | 21,63 | 22,05 | 246K | 48 |
| 16/08/2019 | -0,59% | -0,13 | 22,06 | 22,20 | 21,55 | 22,88 | 451K | 71 |
| 15/08/2019 | -8,12% | -1,96 | 22,19 | 23,00 | 21,16 | 23,00 | 2M | 278 |
| 14/08/2019 | -3,40% | -0,85 | 24,15 | 24,72 | 24,12 | 24,76 | 343K | 42 |
| 13/08/2019 | -1,38% | -0,35 | 25,00 | 25,50 | 24,81 | 25,55 | 487K | 87 |
| 12/08/2019 | 1,44% | 0,36 | 25,35 | 25,00 | 24,03 | 25,40 | 637K | 89 |
| 09/08/2019 | 0,04% | 0,01 | 24,99 | 25,15 | 24,41 | 25,94 | 1M | 227 |
| 08/08/2019 | 8,61% | 1,98 | 24,98 | 23,54 | 23,39 | 25,20 | 2M | 379 |
| 07/08/2019 | 9,73% | 2,04 | 23,00 | 21,09 | 20,99 | 23,37 | 840K | 236 |
| 06/08/2019 | 1,16% | 0,24 | 20,96 | 20,75 | 20,65 | 21,25 | 584K | 112 |
| 05/08/2019 | -1,75% | -0,37 | 20,72 | 21,07 | 20,70 | 21,07 | 659K | 141 |
| 02/08/2019 | 0,91% | 0,19 | 21,09 | 21,00 | 21,00 | 21,45 | 691K | 142 |
| 01/08/2019 | 1,46% | 0,30 | 20,90 | 20,70 | 20,70 | 21,38 | 910K | 176 |
| 31/07/2019 | -1,90% | -0,40 | 20,60 | 21,00 | 20,50 | 21,00 | 684K | 160 |
| 30/07/2019 | -2,42% | -0,52 | 21,00 | 21,55 | 21,00 | 21,65 | 1M | 185 |
| 29/07/2019 | -1,33% | -0,29 | 21,52 | 21,81 | 21,50 | 22,00 | 658K | 94 |
| 26/07/2019 | -0,86% | -0,19 | 21,81 | 22,11 | 21,81 | 22,13 | 579K | 107 |
| 25/07/2019 | -0,90% | -0,20 | 22,00 | 22,47 | 22,00 | 22,47 | 475K | 79 |
| 24/07/2019 | -4,19% | -0,97 | 22,20 | 23,21 | 22,06 | 23,30 | 2M | 343 |
| 23/07/2019 | -0,26% | -0,06 | 23,17 | 23,45 | 23,11 | 23,74 | 265K | 53 |
| 22/07/2019 | -0,64% | -0,15 | 23,23 | 23,30 | 23,20 | 23,69 | 217K | 35 |
| 19/07/2019 | -0,30% | -0,07 | 23,38 | 23,65 | 23,06 | 23,65 | 342K | 64 |
| 18/07/2019 | 0,86% | 0,20 | 23,45 | 23,59 | 23,36 | 23,81 | 1M | 232 |
| 17/07/2019 | -1,90% | -0,45 | 23,25 | 24,00 | 22,81 | 24,25 | 2M | 383 |
| 16/07/2019 | -0,21% | -0,05 | 23,70 | 24,00 | 22,61 | 24,00 | 768K | 136 |
| 15/07/2019 | -1,25% | -0,30 | 23,75 | 24,17 | 23,52 | 24,37 | 517K | 81 |
| 12/07/2019 | -1,23% | -0,30 | 24,05 | 24,60 | 24,05 | 24,68 | 807K | 87 |
| 11/07/2019 | -0,81% | -0,20 | 24,35 | 24,89 | 24,35 | 24,89 | 181K | 35 |
| 10/07/2019 | -0,28% | -0,07 | 24,55 | 24,64 | 24,50 | 24,99 | 499K | 88 |
| 08/07/2019 | 0,49% | 0,12 | 24,62 | 24,80 | 24,62 | 25,00 | 223K | 50 |
| 05/07/2019 | 0,08% | 0,02 | 24,50 | 24,52 | 24,22 | 25,00 | 534K | 132 |
| 04/07/2019 | -2,20% | -0,55 | 24,48 | 25,33 | 24,15 | 25,78 | 5M | 192 |
| 03/07/2019 | 0,52% | 0,13 | 25,03 | 25,00 | 25,00 | 26,20 | 604K | 130 |
| 02/07/2019 | 0,65% | 0,16 | 24,90 | 24,74 | 24,53 | 24,99 | 99K | 18 |
| 01/07/2019 | 0,98% | 0,24 | 24,74 | 24,63 | 24,50 | 24,88 | 74K | 19 |
| 28/06/2019 | -3,85% | -0,98 | 24,50 | 25,68 | 24,50 | 26,10 | 1M | 39 |
| 27/06/2019 | -2,26% | -0,59 | 25,48 | 26,00 | 25,46 | 26,00 | 85K | 14 |
| 26/06/2019 | 1,24% | 0,32 | 26,07 | 26,00 | 25,80 | 26,07 | 8K | 3 |
| 25/06/2019 | -3,20% | -0,85 | 25,75 | 26,00 | 25,50 | 26,63 | 54K | 19 |
| 24/06/2019 | 1,14% | 0,30 | 26,60 | 26,29 | 25,74 | 26,60 | 373K | 42 |
| 21/06/2019 | 4,49% | 1,13 | 26,30 | 25,17 | 25,17 | 26,98 | 111K | 32 |
| 19/06/2019 | 1,12% | 0,28 | 25,17 | 24,94 | 24,93 | 25,87 | 45K | 9 |
| 18/06/2019 | 1,59% | 0,39 | 24,89 | 24,93 | 24,43 | 24,93 | 117K | 7 |
| 17/06/2019 | 0,41% | 0,10 | 24,50 | 24,70 | 24,50 | 24,71 | 35K | 9 |
| 14/06/2019 | 0,08% | 0,02 | 24,40 | 24,43 | 24,40 | 24,43 | 7K | 3 |
| 13/06/2019 | 0,54% | 0,13 | 24,38 | 24,70 | 24,30 | 26,00 | 128K | 38 |
| 12/06/2019 | -2,02% | -0,50 | 24,25 | 24,75 | 24,25 | 25,12 | 22K | 8 |
| 11/06/2019 | 0,16% | 0,04 | 24,75 | 25,24 | 24,75 | 25,24 | 10K | 3 |
| 10/06/2019 | -1,16% | -0,29 | 24,71 | 25,96 | 24,71 | 25,96 | 26K | 10 |
| 07/06/2019 | 2,12% | 0,52 | 25,00 | 24,48 | 24,48 | 25,22 | 28K | 8 |
| 06/06/2019 | 0,95% | 0,23 | 24,48 | 24,10 | 24,02 | 24,48 | 24K | 7 |
| 05/06/2019 | 1,68% | 0,40 | 24,25 | 24,05 | 23,82 | 24,25 | 24K | 10 |
| 04/06/2019 | -2,65% | -0,65 | 23,85 | 24,36 | 23,85 | 24,51 | 65K | 19 |
| 03/06/2019 | 0,00% | 0,00 | 24,50 | 24,50 | 24,50 | 25,00 | 313K | 25 |
| 31/05/2019 | -2,27% | -0,57 | 24,50 | 25,50 | 23,80 | 25,51 | 852K | 91 |
| 30/05/2019 | 1,62% | 0,40 | 25,07 | 24,52 | 24,52 | 25,74 | 28K | 11 |
| 29/05/2019 | 0,65% | 0,16 | 24,67 | 24,51 | 24,31 | 25,00 | 82K | 17 |
Date,Open,High,Low,Close,Volume
18-Oct-19,20.90,21.00,20.90,20.99,41929
17-Oct-19,20.80,21.00,20.71,20.75,148052
16-Oct-19,20.90,21.00,20.90,21.00,188815
15-Oct-19,20.81,20.88,20.66,20.80,137156
14-Oct-19,20.98,21.00,20.90,20.95,209892
11-Oct-19,20.76,20.92,20.69,20.86,108169
10-Oct-19,20.96,21.00,20.75,20.76,125507
09-Oct-19,20.73,20.73,20.43,20.65,123481
08-Oct-19,20.76,20.76,20.63,20.68,177912
07-Oct-19,20.98,21.01,20.76,20.97,265052
04-Oct-19,21.19,21.19,20.96,20.98,147084
03-Oct-19,20.70,21.05,20.60,21.05,274164
02-Oct-19,21.35,21.35,20.76,20.80,203496
01-Oct-19,21.07,21.25,21.00,21.00,216964
30-Sep-19,21.15,21.19,21.09,21.10,141561
27-Sep-19,21.14,21.29,21.13,21.15,161061
26-Sep-19,21.13,21.36,21.13,21.20,172264
25-Sep-19,21.60,21.60,21.03,21.03,377988
24-Sep-19,21.50,21.80,21.50,21.50,107917
23-Sep-19,21.70,21.70,21.27,21.27,182335
20-Sep-19,21.69,21.70,21.50,21.70,233237
19-Sep-19,21.80,22.00,21.65,21.69,465044
18-Sep-19,21.56,21.89,21.56,21.80,273603
17-Sep-19,21.34,21.60,21.34,21.60,353042
16-Sep-19,21.49,21.50,21.22,21.38,180125
13-Sep-19,21.59,21.59,21.41,21.50,53811
12-Sep-19,21.45,21.60,21.23,21.31,302250
11-Sep-19,21.25,21.45,21.23,21.45,181457
10-Sep-19,21.24,21.44,21.15,21.15,250471
09-Sep-19,21.80,21.80,21.45,21.60,132033
06-Sep-19,22.09,22.09,21.75,21.81,186070
05-Sep-19,22.00,22.00,21.75,21.91,254596
04-Sep-19,22.00,22.05,21.68,21.90,281115
03-Sep-19,21.80,22.00,21.30,21.48,179705
02-Sep-19,22.47,22.90,21.37,21.88,594104
30-Aug-19,21.66,22.57,21.60,22.00,591504
29-Aug-19,21.15,22.00,21.13,21.65,620856
28-Aug-19,20.85,21.39,20.85,21.13,503773
27-Aug-19,20.21,21.01,20.21,20.60,426534
26-Aug-19,20.51,20.51,20.04,20.20,426519
23-Aug-19,21.12,21.26,20.00,20.50,638302
22-Aug-19,21.87,21.87,21.21,21.25,220641
21-Aug-19,21.95,22.07,21.22,21.30,349971
20-Aug-19,21.61,21.95,21.00,21.95,495510
19-Aug-19,22.00,22.05,21.63,21.63,245631
16-Aug-19,22.20,22.88,21.55,22.06,450866
15-Aug-19,23.00,23.00,21.16,22.19,1789638
14-Aug-19,24.72,24.76,24.12,24.15,342769
13-Aug-19,25.50,25.55,24.81,25.00,487128
12-Aug-19,25.00,25.40,24.03,25.35,636996
09-Aug-19,25.15,25.94,24.41,24.99,1286209
08-Aug-19,23.54,25.20,23.39,24.98,1934182
07-Aug-19,21.09,23.37,20.99,23.00,840440
06-Aug-19,20.75,21.25,20.65,20.96,584081
05-Aug-19,21.07,21.07,20.70,20.72,658986
02-Aug-19,21.00,21.45,21.00,21.09,691016
01-Aug-19,20.70,21.38,20.70,20.90,909526
31-Jul-19,21.00,21.00,20.50,20.60,684242
30-Jul-19,21.55,21.65,21.00,21.00,1164093
29-Jul-19,21.81,22.00,21.50,21.52,658127
26-Jul-19,22.11,22.13,21.81,21.81,579456
25-Jul-19,22.47,22.47,22.00,22.00,475221
24-Jul-19,23.21,23.30,22.06,22.20,1913901
23-Jul-19,23.45,23.74,23.11,23.17,264686
22-Jul-19,23.30,23.69,23.20,23.23,216993
19-Jul-19,23.65,23.65,23.06,23.38,341631
18-Jul-19,23.59,23.81,23.36,23.45,1431379
17-Jul-19,24.00,24.25,22.81,23.25,1687808
16-Jul-19,24.00,24.00,22.61,23.70,767938
15-Jul-19,24.17,24.37,23.52,23.75,516956
12-Jul-19,24.60,24.68,24.05,24.05,806953
11-Jul-19,24.89,24.89,24.35,24.35,181228
10-Jul-19,24.64,24.99,24.50,24.55,499443
08-Jul-19,24.80,25.00,24.62,24.62,222978
05-Jul-19,24.52,25.00,24.22,24.50,534146
04-Jul-19,25.33,25.78,24.15,24.48,5317948
03-Jul-19,25.00,26.20,25.00,25.03,604140
02-Jul-19,24.74,24.99,24.53,24.90,99293
01-Jul-19,24.63,24.88,24.50,24.74,74152
28-Jun-19,25.68,26.10,24.50,24.50,1145978
27-Jun-19,26.00,26.00,25.46,25.48,85491
26-Jun-19,26.00,26.07,25.80,26.07,7787
25-Jun-19,26.00,26.63,25.50,25.75,54491
24-Jun-19,26.29,26.60,25.74,26.60,373178
21-Jun-19,25.17,26.98,25.17,26.30,110827
19-Jun-19,24.94,25.87,24.93,25.17,45117
18-Jun-19,24.93,24.93,24.43,24.89,116899
17-Jun-19,24.70,24.71,24.50,24.50,34536
14-Jun-19,24.43,24.43,24.40,24.40,7323
13-Jun-19,24.70,26.00,24.30,24.38,127737
12-Jun-19,24.75,25.12,24.25,24.25,22187
11-Jun-19,25.24,25.24,24.75,24.75,10039
10-Jun-19,25.96,25.96,24.71,24.71,25663
07-Jun-19,24.48,25.22,24.48,25.00,27513
06-Jun-19,24.10,24.48,24.02,24.48,24321
05-Jun-19,24.05,24.25,23.82,24.25,24076
04-Jun-19,24.36,24.51,23.85,23.85,64930
03-Jun-19,24.50,25.00,24.50,24.50,313453
31-May-19,25.50,25.51,23.80,24.50,851895
30-May-19,24.52,25.74,24.52,25.07,27694
29-May-19,24.51,25.00,24.31,24.67,81642
28-May-19,24.21,24.89,24.00,24.51,81642
27-May-19,25.14,25.72,24.00,24.45,81642
24-May-19,25.51,26.25,25.18,25.18,81642
23-May-19,26.01,26.01,26.00,26.00,81642
22-May-19,25.90,26.09,25.75,25.99,81642
21-May-19,26.15,26.80,25.69,25.69,81642
20-May-19,25.78,26.49,25.50,26.00,81642
17-May-19,27.98,27.98,26.09,26.09,81642
16-May-19,28.10,28.34,27.01,27.06,81642
15-May-19,28.98,29.03,28.20,28.20,81642
14-May-19,29.00,29.00,28.58,28.99,81642
13-May-19,29.16,29.30,28.15,28.99,81642
10-May-19,29.30,29.30,29.10,29.16,81642
09-May-19,30.20,30.20,29.88,29.88,81642
08-May-19,29.98,30.19,29.12,30.19,81642
07-May-19,29.49,29.97,29.15,29.97,81642
06-May-19,28.81,30.00,28.80,29.13,81642
03-May-19,29.20,29.94,28.71,29.33,81642
02-May-19,29.50,29.50,29.01,29.20,81642
30-Apr-19,29.85,29.90,29.50,29.51,81642
29-Apr-19,29.40,29.95,29.40,29.81,81642
26-Apr-19,28.33,29.69,28.31,29.40,81642
25-Apr-19,29.00,29.35,28.33,28.33,81642
24-Apr-19,29.90,29.90,28.87,28.87,81642
23-Apr-19,30.23,30.23,29.45,29.90,81642
22-Apr-19,30.44,30.44,29.51,30.25,81642
18-Apr-19,29.95,29.95,29.51,29.73,81642
17-Apr-19,29.50,29.95,29.10,29.35,81642
16-Apr-19,29.55,31.05,29.34,29.95,81642
15-Apr-19,28.91,29.77,28.91,29.35,81642
12-Apr-19,29.84,29.84,28.91,28.91,81642
11-Apr-19,29.31,29.80,29.28,29.28,81642
10-Apr-19,29.64,30.00,29.49,29.85,81642
*exoneração de responsabilidade