Cotação atual, histórico e gráfico do papel: LOFT11B

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 LOFT11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2021	6,86%	1,92	29,90	27,78	27,78	29,92	2K	11
31/03/2021	-0,07%	-0,02	27,98	27,56	27,55	28,00	221	7
30/03/2021	0,00%	0,00	28,00	28,00	28,00	28,00	280	5
29/03/2021	0,00%	0,00	28,00	28,00	28,00	28,00	168	2
26/03/2021	0,00%	0,00	28,00	28,00	27,55	28,00	6K	5
25/03/2021	0,00%	0,00	28,00	27,99	27,57	28,00	1K	8
24/03/2021	0,04%	0,01	28,00	27,90	27,57	28,00	5K	10
23/03/2021	0,39%	0,11	27,99	28,00	27,55	28,00	4K	11
22/03/2021	-0,25%	-0,07	27,88	27,60	27,55	27,95	2K	11
19/03/2021	-0,18%	-0,05	27,95	28,00	27,55	28,00	14K	10
18/03/2021	0,00%	0,00	28,00	28,00	28,00	28,00	392	2
17/03/2021	0,00%	0,00	28,00	28,00	27,70	28,00	12K	8
16/03/2021	0,61%	0,17	28,00	28,00	28,00	28,00	56	1
15/03/2021	-1,10%	-0,31	27,83	28,14	27,50	28,15	320K	74
12/03/2021	-0,04%	-0,01	28,14	27,81	27,81	28,14	278	4
11/03/2021	0,46%	0,13	28,15	28,02	27,68	28,37	2K	8
10/03/2021	0,61%	0,17	28,02	28,00	28,00	28,02	588	5
09/03/2021	0,00%	0,00	27,85	27,52	27,50	28,00	3K	13
08/03/2021	0,36%	0,10	27,85	27,85	27,50	27,85	4K	12
05/03/2021	1,20%	0,33	27,75	27,50	27,50	27,75	7K	10
04/03/2021	-1,19%	-0,33	27,42	28,10	27,42	28,10	3K	5
03/03/2021	1,24%	0,34	27,75	27,41	27,40	27,75	2K	8
02/03/2021	-0,15%	-0,04	27,41	28,10	27,41	28,10	11K	9
01/03/2021	-1,19%	-0,33	27,45	27,77	27,45	28,10	3K	15
26/02/2021	-1,14%	-0,32	27,78	27,78	27,78	27,78	27	1
25/02/2021	1,01%	0,28	28,10	28,10	28,00	28,10	2K	6
24/02/2021	0,18%	0,05	27,82	27,88	27,82	28,21	3K	10
23/02/2021	-2,39%	-0,68	27,77	28,45	27,77	28,45	845	10
22/02/2021	-0,18%	-0,05	28,45	28,50	28,00	28,50	2K	6
19/02/2021	-0,73%	-0,21	28,50	29,89	28,28	29,89	8K	20
18/02/2021	-1,00%	-0,29	28,71	30,50	28,71	30,50	14K	19
17/02/2021	-1,69%	-0,50	29,00	29,35	29,00	30,60	19K	15
12/02/2021	1,69%	0,49	29,50	29,36	29,00	29,50	43K	17
11/02/2021	-3,01%	-0,90	29,01	29,55	29,01	30,40	21K	18
10/02/2021	3,60%	1,04	29,91	30,30	29,10	30,70	5K	16
09/02/2021	0,91%	0,26	28,87	30,40	28,82	30,40	88	3
08/02/2021	-4,63%	-1,39	28,61	30,15	28,60	30,15	8K	24
05/02/2021	-1,61%	-0,49	30,00	30,60	29,60	30,60	8K	14
04/02/2021	3,85%	1,13	30,49	30,13	29,59	30,53	7K	18
03/02/2021	1,24%	0,36	29,36	29,36	28,60	29,36	1K	9
02/02/2021	-3,07%	-0,92	29,00	30,28	28,40	30,64	8K	36
01/02/2021	0,07%	0,02	29,92	31,64	28,38	31,65	15K	42
29/01/2021	-5,68%	-1,80	29,90	31,81	29,69	31,81	13K	34
28/01/2021	2,32%	0,72	31,70	30,98	30,98	31,80	4K	11
27/01/2021	2,21%	0,67	30,98	29,99	28,82	31,68	3K	46
26/01/2021	1,03%	0,31	30,31	30,00	29,95	30,94	5K	19
22/01/2021	0,00%	0,00	30,00	30,03	29,96	30,05	7K	29
21/01/2021	-6,25%	-2,00	30,00	32,01	30,00	33,32	19K	49
20/01/2021	6,67%	2,00	32,00	30,01	29,64	32,00	3K	27
19/01/2021	-0,43%	-0,13	30,00	31,90	29,29	34,85	12K	80
18/01/2021	-9,25%	-3,07	30,13	33,20	30,13	33,21	2K	24
15/01/2021	3,07%	0,99	33,20	31,82	31,60	34,09	25K	64
14/01/2021	0,66%	0,21	32,21	32,03	31,10	32,41	22K	34
13/01/2021	0,00%	0,00	32,00	33,00	32,00	37,70	88K	33
12/01/2021	0,60%	0,19	32,00	32,19	31,25	32,28	21K	24
11/01/2021	3,38%	1,04	31,81	31,61	31,61	38,00	115K	50
08/01/2021	-4,41%	-1,42	30,77	31,14	30,77	32,00	5K	36
07/01/2021	-3,91%	-1,31	32,19	33,30	31,16	33,30	8K	30
06/01/2021	3,14%	1,02	33,50	38,00	30,00	38,00	39K	63
05/01/2021	-40,88%	-22,46	32,48	27,90	27,90	38,83	136K	67
04/01/2021	1,25%	0,68	54,94	46,33	46,33	54,94	7K	14
30/12/2020	-1,17%	-0,64	54,26	57,37	54,26	57,37	21K	16
29/12/2020	-4,60%	-2,65	54,90	57,57	54,90	58,50	11K	28
28/12/2020	0,00%	0,00	57,55	56,50	55,50	57,55	1K	7
22/12/2020	4,83%	2,65	57,55	55,80	55,13	57,55	7K	8
21/12/2020	-1,61%	-0,90	54,90	55,80	54,90	55,80	276	3
18/12/2020	0,00%	0,00	55,80	55,80	54,90	55,80	2K	7
17/12/2020	0,09%	0,05	55,80	55,80	55,80	55,80	111	2
16/12/2020	1,72%	0,94	55,75	55,75	55,75	55,75	55	1
15/12/2020	-1,77%	-0,99	54,81	54,76	54,76	55,42	2K	4
14/12/2020	2,10%	1,15	55,80	55,10	54,68	55,80	19K	16
11/12/2020	0,00%	0,00	54,65	55,10	54,65	55,10	2K	4
10/12/2020	-0,82%	-0,45	54,65	55,10	54,65	55,10	5K	4
09/12/2020	0,00%	0,00	55,10	55,10	55,10	55,10	2K	5
08/12/2020	0,00%	0,00	55,10	55,10	54,65	55,10	1K	7
07/12/2020	0,09%	0,05	55,10	55,10	54,66	55,10	1K	5
04/12/2020	1,01%	0,55	55,05	54,80	54,61	55,10	2K	8
03/12/2020	-2,42%	-1,35	54,50	54,50	54,50	54,50	7K	2
02/12/2020	3,43%	1,85	55,85	55,85	55,85	55,85	55	1
01/12/2020	-0,92%	-0,50	54,00	55,15	54,00	55,15	4K	9
30/11/2020	1,19%	0,64	54,50	54,51	53,99	56,00	3K	8
27/11/2020	-4,13%	-2,32	53,86	56,18	53,86	56,18	110	2
26/11/2020	0,00%	0,00	56,18	56,00	56,00	56,18	4K	9
25/11/2020	4,37%	2,35	56,18	55,95	55,95	56,18	1K	5
24/11/2020	0,13%	0,07	53,83	53,83	53,76	53,83	645	4
23/11/2020	-4,00%	-2,24	53,76	54,90	53,76	54,90	2K	4
20/11/2020	-0,34%	-0,19	56,00	56,20	56,00	56,20	842	3
19/11/2020	0,00%	0,00	56,19	56,19	56,19	56,19	561	1
18/11/2020	0,00%	0,00	56,19	56,19	56,19	56,19	224	3
17/11/2020	4,64%	2,49	56,19	54,00	54,00	56,19	3K	6
16/11/2020	-4,62%	-2,60	53,70	56,20	53,70	56,20	2K	4
13/11/2020	2,27%	1,25	56,30	56,26	55,15	56,30	336	6
12/11/2020	-2,22%	-1,25	55,05	55,05	55,05	55,05	55	1
11/11/2020	0,00%	0,00	56,30	56,30	55,06	56,30	5K	7
10/11/2020	0,27%	0,15	56,30	56,16	56,15	56,30	168	3
09/11/2020	0,09%	0,05	56,15	56,15	56,14	56,40	25K	23
06/11/2020	2,00%	1,10	56,10	55,05	55,05	56,10	2K	7
05/11/2020	-2,65%	-1,50	55,00	56,00	55,00	56,00	221	2
04/11/2020	5,41%	2,90	56,50	56,50	56,50	56,50	169	1
03/11/2020	-8,38%	-4,90	53,60	58,50	53,60	58,50	46K	25
30/10/2020	1,74%	1,00	58,50	57,50	57,50	58,50	51K	15
29/10/2020	6,48%	3,50	57,50	57,50	57,50	57,50	15K	5
28/10/2020	-6,09%	-3,50	54,00	53,55	53,55	54,00	8K	3
27/10/2020	0,00%	0,00	57,50	57,50	57,47	57,50	632	5
26/10/2020	0,00%	0,00	57,50	57,50	57,50	57,50	172	3
23/10/2020	0,00%	0,00	57,50	57,50	57,50	57,50	56K	6
22/10/2020	0,00%	0,00	57,50	57,50	56,81	57,50	229	3
21/10/2020	0,52%	0,30	57,50	57,50	57,50	57,50	2K	7
20/10/2020	-0,09%	-0,05	57,20	57,25	57,20	57,25	17K	5
19/10/2020	0,17%	0,10	57,25	54,00	54,00	57,25	11K	8
16/10/2020	-0,17%	-0,10	57,15	57,20	53,60	57,25	4K	9
15/10/2020	0,00%	0,00	57,25	57,25	53,60	57,25	5K	13
14/10/2020	0,44%	0,25	57,25	57,00	57,00	57,45	743	5
13/10/2020	-1,47%	-0,85	57,00	57,80	53,15	57,80	6K	15
09/10/2020	3,32%	1,86	57,85	55,99	53,00	57,85	2K	8
08/10/2020	-3,22%	-1,86	55,99	52,93	52,93	55,99	1K	5
07/10/2020	0,00%	0,00	57,85	57,85	57,85	57,85	6K	4
06/10/2020	0,00%	0,00	57,85	57,85	57,85	57,85	4K	7
05/10/2020	-0,24%	-0,14	57,85	57,90	57,80	57,90	5K	4
02/10/2020	-0,02%	-0,01	57,99	58,00	50,01	58,00	17K	10
01/10/2020	-43,00%	-43,75	58,00	58,00	58,00	58,00	3K	1
30/09/2020	1,50%	1,50	101,75	101,50	101,50	101,75	1K	2
28/09/2020	-1,23%	-1,25	100,25	101,50	100,25	101,50	302	3
25/09/2020	0,00%	0,00	101,50	101,50	101,50	101,50	203	1
24/09/2020	1,25%	1,25	101,50	101,50	101,50	101,50	203	1
23/09/2020	0,00%	0,00	100,25	100,25	100,25	100,25	2K	2
22/09/2020	-1,23%	-1,25	100,25	100,25	100,25	100,25	100	1
21/09/2020	0,00%	0,00	101,50	101,50	101,50	101,50	710	1
18/09/2020	1,25%	1,25	101,50	101,50	101,50	101,50	101	1
16/09/2020	0,00%	0,00	100,25	101,50	100,25	101,50	2K	2
15/09/2020	0,00%	0,00	100,25	100,25	100,25	100,81	602	4
14/09/2020	-1,47%	-1,50	100,25	101,75	100,25	101,75	505	3
11/09/2020	1,73%	1,73	101,75	101,75	101,75	101,75	101	1
10/09/2020	-	-	100,02	100,10	100,02	102,00	3K	4

Date,Open,High,Low,Close,Volume
01-Apr-21,27.78,29.92,27.78,29.90,2138
31-Mar-21,27.56,28.00,27.55,27.98,221
30-Mar-21,28.00,28.00,28.00,28.00,280
29-Mar-21,28.00,28.00,28.00,28.00,168
26-Mar-21,28.00,28.00,27.55,28.00,6187
25-Mar-21,27.99,28.00,27.57,28.00,1060
24-Mar-21,27.90,28.00,27.57,28.00,4754
23-Mar-21,28.00,28.00,27.55,27.99,3749
22-Mar-21,27.60,27.95,27.55,27.88,1904
19-Mar-21,28.00,28.00,27.55,27.95,13757
18-Mar-21,28.00,28.00,28.00,28.00,392
17-Mar-21,28.00,28.00,27.70,28.00,12207
16-Mar-21,28.00,28.00,28.00,28.00,56
15-Mar-21,28.14,28.15,27.50,27.83,320161
12-Mar-21,27.81,28.14,27.81,28.14,278
11-Mar-21,28.02,28.37,27.68,28.15,1796
10-Mar-21,28.00,28.02,28.00,28.02,588
09-Mar-21,27.52,28.00,27.50,27.85,3241
08-Mar-21,27.85,27.85,27.50,27.85,4035
05-Mar-21,27.50,27.75,27.50,27.75,7403
04-Mar-21,28.10,28.10,27.42,27.42,2971
03-Mar-21,27.41,27.75,27.40,27.75,2415
02-Mar-21,28.10,28.10,27.41,27.41,11125
01-Mar-21,27.77,28.10,27.45,27.45,2566
26-Feb-21,27.78,27.78,27.78,27.78,27
25-Feb-21,28.10,28.10,28.00,28.10,1629
24-Feb-21,27.88,28.21,27.82,27.82,3262
23-Feb-21,28.45,28.45,27.77,27.77,845
22-Feb-21,28.50,28.50,28.00,28.45,1602
19-Feb-21,29.89,29.89,28.28,28.50,7809
18-Feb-21,30.50,30.50,28.71,28.71,13514
17-Feb-21,29.35,30.60,29.00,29.00,18751
12-Feb-21,29.36,29.50,29.00,29.50,42777
11-Feb-21,29.55,30.40,29.01,29.01,20641
10-Feb-21,30.30,30.70,29.10,29.91,5188
09-Feb-21,30.40,30.40,28.82,28.87,88
08-Feb-21,30.15,30.15,28.60,28.61,7566
05-Feb-21,30.60,30.60,29.60,30.00,7885
04-Feb-21,30.13,30.53,29.59,30.49,6866
03-Feb-21,29.36,29.36,28.60,29.36,1392
02-Feb-21,30.28,30.64,28.40,29.00,8201
01-Feb-21,31.64,31.65,28.38,29.92,15078
29-Jan-21,31.81,31.81,29.69,29.90,12835
28-Jan-21,30.98,31.80,30.98,31.70,3976
27-Jan-21,29.99,31.68,28.82,30.98,3336
26-Jan-21,30.00,30.94,29.95,30.31,4890
22-Jan-21,30.03,30.05,29.96,30.00,7257
21-Jan-21,32.01,33.32,30.00,30.00,18789
20-Jan-21,30.01,32.00,29.64,32.00,3314
19-Jan-21,31.90,34.85,29.29,30.00,12326
18-Jan-21,33.20,33.21,30.13,30.13,2330
15-Jan-21,31.82,34.09,31.60,33.20,24576
14-Jan-21,32.03,32.41,31.10,32.21,21771
13-Jan-21,33.00,37.70,32.00,32.00,88425
12-Jan-21,32.19,32.28,31.25,32.00,21466
11-Jan-21,31.61,38.00,31.61,31.81,114518
08-Jan-21,31.14,32.00,30.77,30.77,5329
07-Jan-21,33.30,33.30,31.16,32.19,7684
06-Jan-21,38.00,38.00,30.00,33.50,38533
05-Jan-21,27.90,38.83,27.90,32.48,135642
04-Jan-21,46.33,54.94,46.33,54.94,6603
30-Dec-20,57.37,57.37,54.26,54.26,20652
29-Dec-20,57.57,58.50,54.90,54.90,11268
28-Dec-20,56.50,57.55,55.50,57.55,1004
22-Dec-20,55.80,57.55,55.13,57.55,6816
21-Dec-20,55.80,55.80,54.90,54.90,276
18-Dec-20,55.80,55.80,54.90,55.80,1839
17-Dec-20,55.80,55.80,55.80,55.80,111
16-Dec-20,55.75,55.75,55.75,55.75,55
15-Dec-20,54.76,55.42,54.76,54.81,1863
14-Dec-20,55.10,55.80,54.68,55.80,18918
11-Dec-20,55.10,55.10,54.65,54.65,1804
10-Dec-20,55.10,55.10,54.65,54.65,4763
09-Dec-20,55.10,55.10,55.10,55.10,2038
08-Dec-20,55.10,55.10,54.65,55.10,1100
07-Dec-20,55.10,55.10,54.66,55.10,1046
04-Dec-20,54.80,55.10,54.61,55.05,2302
03-Dec-20,54.50,54.50,54.50,54.50,6540
02-Dec-20,55.85,55.85,55.85,55.85,55
01-Dec-20,55.15,55.15,54.00,54.00,4106
30-Nov-20,54.51,56.00,53.99,54.50,2975
27-Nov-20,56.18,56.18,53.86,53.86,110
26-Nov-20,56.00,56.18,56.00,56.18,4157
25-Nov-20,55.95,56.18,55.95,56.18,1179
24-Nov-20,53.83,53.83,53.76,53.83,645
23-Nov-20,54.90,54.90,53.76,53.76,1721
20-Nov-20,56.20,56.20,56.00,56.00,842
19-Nov-20,56.19,56.19,56.19,56.19,561
18-Nov-20,56.19,56.19,56.19,56.19,224
17-Nov-20,54.00,56.19,54.00,56.19,2545
16-Nov-20,56.20,56.20,53.70,53.70,1747
13-Nov-20,56.26,56.30,55.15,56.30,336
12-Nov-20,55.05,55.05,55.05,55.05,55
11-Nov-20,56.30,56.30,55.06,56.30,5290
10-Nov-20,56.16,56.30,56.15,56.30,168
09-Nov-20,56.15,56.40,56.14,56.15,25398
06-Nov-20,55.05,56.10,55.05,56.10,1679
05-Nov-20,56.00,56.00,55.00,55.00,221
04-Nov-20,56.50,56.50,56.50,56.50,169
03-Nov-20,58.50,58.50,53.60,53.60,45531
30-Oct-20,57.50,58.50,57.50,58.50,50872
29-Oct-20,57.50,57.50,57.50,57.50,14835
28-Oct-20,53.55,54.00,53.55,54.00,7771
27-Oct-20,57.50,57.50,57.47,57.50,632
26-Oct-20,57.50,57.50,57.50,57.50,172
23-Oct-20,57.50,57.50,57.50,57.50,56235
22-Oct-20,57.50,57.50,56.81,57.50,229
21-Oct-20,57.50,57.50,57.50,57.50,1725
20-Oct-20,57.25,57.25,57.20,57.20,16945
19-Oct-20,54.00,57.25,54.00,57.25,10727
16-Oct-20,57.20,57.25,53.60,57.15,4333
15-Oct-20,57.25,57.25,53.60,57.25,5130
14-Oct-20,57.00,57.45,57.00,57.25,743
13-Oct-20,57.80,57.80,53.15,57.00,5825
09-Oct-20,55.99,57.85,53.00,57.85,1873
08-Oct-20,52.93,55.99,52.93,55.99,1088
07-Oct-20,57.85,57.85,57.85,57.85,6305
06-Oct-20,57.85,57.85,57.85,57.85,3933
05-Oct-20,57.90,57.90,57.80,57.85,4569
02-Oct-20,58.00,58.00,50.01,57.99,16813
01-Oct-20,58.00,58.00,58.00,58.00,2900
30-Sep-20,101.50,101.75,101.50,101.75,1017
28-Sep-20,101.50,101.50,100.25,100.25,302
25-Sep-20,101.50,101.50,101.50,101.50,203
24-Sep-20,101.50,101.50,101.50,101.50,203
23-Sep-20,100.25,100.25,100.25,100.25,2105
22-Sep-20,100.25,100.25,100.25,100.25,100
21-Sep-20,101.50,101.50,101.50,101.50,710
18-Sep-20,101.50,101.50,101.50,101.50,101
16-Sep-20,101.50,101.50,100.25,100.25,2017
15-Sep-20,100.25,100.81,100.25,100.25,602
14-Sep-20,101.75,101.75,100.25,100.25,505
11-Sep-20,101.75,101.75,101.75,101.75,101
10-Sep-20,100.10,102.00,100.02,100.02,2910

*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: LOFT11B