Cotação atual, histórico e gráfico do papel: LPSB3
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 |
| 12/12/2019 | 2,26% | 0,20 | 9,06 | 8,99 | 8,97 | 9,35 | 8M | 2.990 |
| 11/12/2019 | -0,45% | -0,04 | 8,86 | 8,90 | 8,86 | 9,32 | 10M | 3.831 |
| 10/12/2019 | 1,25% | 0,11 | 8,90 | 8,78 | 8,63 | 8,90 | 3M | 1.414 |
| 09/12/2019 | -1,12% | -0,10 | 8,79 | 8,97 | 8,76 | 9,07 | 6M | 2.013 |
| 06/12/2019 | 1,83% | 0,16 | 8,89 | 8,72 | 8,70 | 8,95 | 4M | 1.776 |
| 05/12/2019 | 0,92% | 0,08 | 8,73 | 8,64 | 8,50 | 8,73 | 3M | 1.313 |
| 04/12/2019 | 0,93% | 0,08 | 8,65 | 8,57 | 8,47 | 8,74 | 4M | 1.910 |
| 03/12/2019 | 2,02% | 0,17 | 8,57 | 8,48 | 8,29 | 8,70 | 4M | 1.998 |
| 02/12/2019 | 0,96% | 0,08 | 8,40 | 8,34 | 8,25 | 8,48 | 6M | 2.201 |
| 29/11/2019 | 0,12% | 0,01 | 8,32 | 8,29 | 8,20 | 8,50 | 9M | 1.949 |
| 28/11/2019 | 0,85% | 0,07 | 8,31 | 8,25 | 8,20 | 8,37 | 2M | 750 |
| 27/11/2019 | -3,06% | -0,26 | 8,24 | 8,50 | 8,24 | 8,50 | 3M | 1.204 |
| 26/11/2019 | -0,93% | -0,08 | 8,50 | 8,57 | 8,17 | 8,57 | 4M | 1.659 |
| 25/11/2019 | 8,06% | 0,64 | 8,58 | 8,00 | 7,97 | 8,61 | 7M | 2.522 |
| 22/11/2019 | -2,46% | -0,20 | 7,94 | 8,17 | 7,94 | 8,45 | 6M | 2.827 |
| 21/11/2019 | 0,74% | 0,06 | 8,14 | 8,14 | 7,94 | 8,24 | 3M | 1.391 |
| 19/11/2019 | 1,00% | 0,08 | 8,08 | 8,11 | 7,90 | 8,14 | 3M | 1.083 |
| 18/11/2019 | -0,50% | -0,04 | 8,00 | 8,05 | 7,91 | 8,34 | 5M | 2.103 |
| 14/11/2019 | 0,63% | 0,05 | 8,04 | 8,01 | 7,80 | 8,06 | 5M | 1.442 |
| 13/11/2019 | 4,17% | 0,32 | 7,99 | 7,70 | 7,41 | 8,05 | 4M | 1.049 |
| 12/11/2019 | -2,79% | -0,22 | 7,67 | 7,91 | 7,59 | 7,94 | 2M | 971 |
| 11/11/2019 | -1,38% | -0,11 | 7,89 | 7,97 | 7,85 | 8,00 | 1M | 778 |
| 08/11/2019 | -0,74% | -0,06 | 8,00 | 8,03 | 7,70 | 8,03 | 4M | 1.349 |
| 07/11/2019 | 3,20% | 0,25 | 8,06 | 7,81 | 7,73 | 8,13 | 3M | 1.242 |
| 06/11/2019 | -0,51% | -0,04 | 7,81 | 7,85 | 7,81 | 7,92 | 5M | 1.243 |
| 05/11/2019 | 1,95% | 0,15 | 7,85 | 7,79 | 7,72 | 7,98 | 8M | 1.197 |
| 04/11/2019 | -1,91% | -0,15 | 7,70 | 7,99 | 7,70 | 8,20 | 9M | 2.754 |
| 01/11/2019 | 5,65% | 0,42 | 7,85 | 7,46 | 7,40 | 7,85 | 7M | 2.380 |
| 31/10/2019 | 3,19% | 0,23 | 7,43 | 7,28 | 7,11 | 7,43 | 10M | 5.066 |
| 30/10/2019 | -3,36% | -0,25 | 7,20 | 7,45 | 7,16 | 7,45 | 16M | 5.685 |
| 29/10/2019 | -2,23% | -0,17 | 7,45 | 7,66 | 7,35 | 7,74 | 3M | 1.155 |
| 28/10/2019 | 4,67% | 0,34 | 7,62 | 7,29 | 7,21 | 7,65 | 4M | 1.378 |
| 25/10/2019 | 0,69% | 0,05 | 7,28 | 7,29 | 7,15 | 7,29 | 2M | 983 |
| 24/10/2019 | -2,03% | -0,15 | 7,23 | 7,44 | 7,13 | 7,50 | 2M | 968 |
| 23/10/2019 | -2,51% | -0,19 | 7,38 | 7,59 | 7,35 | 7,63 | 3M | 1.663 |
| 22/10/2019 | -1,43% | -0,11 | 7,57 | 7,73 | 7,53 | 7,80 | 3M | 1.113 |
| 21/10/2019 | 6,67% | 0,48 | 7,68 | 7,32 | 7,20 | 7,83 | 5M | 1.261 |
| 18/10/2019 | -2,31% | -0,17 | 7,20 | 7,35 | 7,20 | 7,37 | 2M | 1.107 |
| 17/10/2019 | 0,00% | 0,00 | 7,37 | 7,48 | 7,15 | 7,48 | 4M | 1.847 |
| 16/10/2019 | -0,67% | -0,05 | 7,37 | 7,41 | 7,30 | 7,50 | 2M | 656 |
| 15/10/2019 | -1,59% | -0,12 | 7,42 | 7,61 | 7,36 | 7,63 | 3M | 1.315 |
| 14/10/2019 | 0,00% | 0,00 | 7,54 | 7,60 | 7,51 | 7,90 | 4M | 1.659 |
| 11/10/2019 | 7,10% | 0,50 | 7,54 | 7,15 | 7,12 | 7,68 | 7M | 1.909 |
| 10/10/2019 | -4,48% | -0,33 | 7,04 | 7,38 | 7,04 | 7,48 | 4M | 2.544 |
| 09/10/2019 | -1,47% | -0,11 | 7,37 | 7,56 | 7,34 | 7,76 | 4M | 1.696 |
| 08/10/2019 | -4,10% | -0,32 | 7,48 | 7,76 | 7,46 | 7,77 | 4M | 1.814 |
| 07/10/2019 | -2,50% | -0,20 | 7,80 | 7,89 | 7,74 | 7,92 | 2M | 984 |
| 04/10/2019 | 2,30% | 0,18 | 8,00 | 7,82 | 7,70 | 8,06 | 3M | 746 |
| 03/10/2019 | 1,30% | 0,10 | 7,82 | 7,77 | 7,56 | 7,86 | 2M | 525 |
| 02/10/2019 | -3,38% | -0,27 | 7,72 | 7,87 | 7,69 | 7,89 | 2M | 947 |
| 01/10/2019 | 0,25% | 0,02 | 7,99 | 7,98 | 7,70 | 8,04 | 2M | 1.154 |
| 30/09/2019 | -0,38% | -0,03 | 7,97 | 8,01 | 7,87 | 8,05 | 4M | 1.555 |
| 27/09/2019 | -3,03% | -0,25 | 8,00 | 8,25 | 7,98 | 8,30 | 2M | 886 |
| 26/09/2019 | 2,36% | 0,19 | 8,25 | 7,99 | 7,84 | 8,30 | 3M | 1.394 |
| 25/09/2019 | -1,95% | -0,16 | 8,06 | 8,22 | 7,83 | 8,22 | 4M | 2.076 |
| 24/09/2019 | -0,96% | -0,08 | 8,22 | 8,29 | 8,08 | 8,33 | 1M | 717 |
| 23/09/2019 | -0,48% | -0,04 | 8,30 | 8,33 | 8,08 | 8,33 | 2M | 827 |
| 20/09/2019 | 0,48% | 0,04 | 8,34 | 8,30 | 8,06 | 8,34 | 2M | 862 |
| 19/09/2019 | 0,12% | 0,01 | 8,30 | 8,44 | 8,24 | 8,44 | 5M | 901 |
| 18/09/2019 | 0,73% | 0,06 | 8,29 | 8,16 | 8,10 | 8,30 | 2M | 874 |
| 17/09/2019 | 1,48% | 0,12 | 8,23 | 8,17 | 8,08 | 8,34 | 2M | 1.103 |
| 16/09/2019 | -1,46% | -0,12 | 8,11 | 8,23 | 7,92 | 8,36 | 3M | 1.638 |
| 13/09/2019 | -3,40% | -0,29 | 8,23 | 8,55 | 8,16 | 8,62 | 3M | 1.602 |
| 12/09/2019 | -0,35% | -0,03 | 8,52 | 8,56 | 8,36 | 8,77 | 3M | 1.436 |
| 11/09/2019 | 3,14% | 0,26 | 8,55 | 8,35 | 8,35 | 8,65 | 5M | 2.100 |
| 10/09/2019 | -1,89% | -0,16 | 8,29 | 8,51 | 8,16 | 8,61 | 5M | 1.807 |
| 09/09/2019 | -3,43% | -0,30 | 8,45 | 8,85 | 8,36 | 8,85 | 4M | 1.406 |
| 06/09/2019 | -2,56% | -0,23 | 8,75 | 9,01 | 8,61 | 9,06 | 7M | 3.389 |
| 05/09/2019 | -4,97% | -0,47 | 8,98 | 9,46 | 8,95 | 9,59 | 11M | 3.925 |
| 04/09/2019 | -0,53% | -0,05 | 9,45 | 9,56 | 9,06 | 9,68 | 9M | 3.541 |
| 03/09/2019 | 4,86% | 0,44 | 9,50 | 9,06 | 8,98 | 9,66 | 11M | 4.983 |
| 02/09/2019 | -0,11% | -0,01 | 9,06 | 8,96 | 8,53 | 9,24 | 8M | 4.109 |
| 30/08/2019 | 9,94% | 0,82 | 9,07 | 8,35 | 8,30 | 9,07 | 11M | 3.748 |
| 29/08/2019 | 3,90% | 0,31 | 8,25 | 8,00 | 7,85 | 8,25 | 3M | 1.469 |
| 28/08/2019 | 1,93% | 0,15 | 7,94 | 7,67 | 7,57 | 8,00 | 2M | 883 |
| 27/08/2019 | 1,17% | 0,09 | 7,79 | 7,63 | 7,34 | 7,79 | 3M | 1.978 |
| 26/08/2019 | -0,65% | -0,05 | 7,70 | 7,81 | 7,30 | 7,90 | 3M | 1.456 |
| 23/08/2019 | -3,12% | -0,25 | 7,75 | 7,96 | 7,43 | 7,96 | 4M | 2.156 |
| 22/08/2019 | -1,84% | -0,15 | 8,00 | 8,15 | 7,92 | 8,40 | 6M | 2.523 |
| 21/08/2019 | 3,30% | 0,26 | 8,15 | 7,83 | 7,79 | 8,15 | 4M | 1.481 |
| 20/08/2019 | -1,13% | -0,09 | 7,89 | 7,90 | 7,64 | 7,94 | 4M | 1.427 |
| 19/08/2019 | -0,25% | -0,02 | 7,98 | 8,02 | 7,75 | 8,18 | 3M | 1.236 |
| 16/08/2019 | 1,27% | 0,10 | 8,00 | 8,05 | 7,50 | 8,05 | 5M | 2.358 |
| 15/08/2019 | -0,13% | -0,01 | 7,90 | 7,94 | 7,31 | 8,07 | 4M | 1.672 |
| 14/08/2019 | -2,94% | -0,24 | 7,91 | 8,20 | 7,60 | 8,21 | 7M | 2.576 |
| 13/08/2019 | 10,73% | 0,79 | 8,15 | 7,36 | 7,30 | 8,21 | 9M | 3.293 |
| 12/08/2019 | -0,27% | -0,02 | 7,36 | 7,31 | 7,12 | 7,40 | 2M | 1.165 |
| 09/08/2019 | 0,00% | 0,00 | 7,38 | 7,36 | 7,08 | 7,38 | 4M | 1.929 |
| 08/08/2019 | 2,50% | 0,18 | 7,38 | 7,20 | 7,19 | 7,45 | 6M | 2.572 |
| 07/08/2019 | 9,92% | 0,65 | 7,20 | 7,02 | 6,85 | 7,20 | 8M | 2.537 |
| 06/08/2019 | 1,55% | 0,10 | 6,55 | 6,55 | 6,33 | 6,64 | 3M | 767 |
| 05/08/2019 | -5,98% | -0,41 | 6,45 | 6,82 | 6,45 | 6,82 | 3M | 1.039 |
| 02/08/2019 | -0,44% | -0,03 | 6,86 | 6,97 | 6,66 | 7,03 | 2M | 992 |
| 01/08/2019 | 2,23% | 0,15 | 6,89 | 6,69 | 6,69 | 7,08 | 4M | 2.289 |
| 31/07/2019 | 2,28% | 0,15 | 6,74 | 6,62 | 6,54 | 6,74 | 2M | 1.260 |
| 30/07/2019 | 0,46% | 0,03 | 6,59 | 6,61 | 6,50 | 6,75 | 2M | 1.318 |
| 29/07/2019 | 0,92% | 0,06 | 6,56 | 6,57 | 6,42 | 6,69 | 3M | 1.574 |
| 26/07/2019 | 1,25% | 0,08 | 6,50 | 6,48 | 6,33 | 6,66 | 2M | 1.255 |
| 25/07/2019 | 1,90% | 0,12 | 6,42 | 6,38 | 6,28 | 6,50 | 3M | 1.500 |
| 24/07/2019 | -4,55% | -0,30 | 6,30 | 6,60 | 6,30 | 6,60 | 2M | 777 |
| 23/07/2019 | -4,90% | -0,34 | 6,60 | 6,87 | 6,55 | 6,88 | 3M | 1.063 |
Date,Open,High,Low,Close,Volume
12-Dec-19,8.99,9.35,8.97,9.06,8165890
11-Dec-19,8.90,9.32,8.86,8.86,9860244
10-Dec-19,8.78,8.90,8.63,8.90,3004672
09-Dec-19,8.97,9.07,8.76,8.79,5525239
06-Dec-19,8.72,8.95,8.70,8.89,4260454
05-Dec-19,8.64,8.73,8.50,8.73,2915626
04-Dec-19,8.57,8.74,8.47,8.65,4450294
03-Dec-19,8.48,8.70,8.29,8.57,4498054
02-Dec-19,8.34,8.48,8.25,8.40,5810341
29-Nov-19,8.29,8.50,8.20,8.32,9363490
28-Nov-19,8.25,8.37,8.20,8.31,2385508
27-Nov-19,8.50,8.50,8.24,8.24,3052338
26-Nov-19,8.57,8.57,8.17,8.50,3970820
25-Nov-19,8.00,8.61,7.97,8.58,6531113
22-Nov-19,8.17,8.45,7.94,7.94,6400213
21-Nov-19,8.14,8.24,7.94,8.14,3236456
19-Nov-19,8.11,8.14,7.90,8.08,2684425
18-Nov-19,8.05,8.34,7.91,8.00,5344400
14-Nov-19,8.01,8.06,7.80,8.04,4755331
13-Nov-19,7.70,8.05,7.41,7.99,4221963
12-Nov-19,7.91,7.94,7.59,7.67,2267629
11-Nov-19,7.97,8.00,7.85,7.89,1437649
08-Nov-19,8.03,8.03,7.70,8.00,3799866
07-Nov-19,7.81,8.13,7.73,8.06,3378241
06-Nov-19,7.85,7.92,7.81,7.81,4584476
05-Nov-19,7.79,7.98,7.72,7.85,8366146
04-Nov-19,7.99,8.20,7.70,7.70,9436964
01-Nov-19,7.46,7.85,7.40,7.85,7098197
31-Oct-19,7.28,7.43,7.11,7.43,10029334
30-Oct-19,7.45,7.45,7.16,7.20,16437038
29-Oct-19,7.66,7.74,7.35,7.45,2957824
28-Oct-19,7.29,7.65,7.21,7.62,3543666
25-Oct-19,7.29,7.29,7.15,7.28,2083336
24-Oct-19,7.44,7.50,7.13,7.23,2203305
23-Oct-19,7.59,7.63,7.35,7.38,2817046
22-Oct-19,7.73,7.80,7.53,7.57,2506928
21-Oct-19,7.32,7.83,7.20,7.68,5014400
18-Oct-19,7.35,7.37,7.20,7.20,2410069
17-Oct-19,7.48,7.48,7.15,7.37,3508755
16-Oct-19,7.41,7.50,7.30,7.37,1526067
15-Oct-19,7.61,7.63,7.36,7.42,2680717
14-Oct-19,7.60,7.90,7.51,7.54,3838234
11-Oct-19,7.15,7.68,7.12,7.54,6719882
10-Oct-19,7.38,7.48,7.04,7.04,4264983
09-Oct-19,7.56,7.76,7.34,7.37,3660460
08-Oct-19,7.76,7.77,7.46,7.48,3989000
07-Oct-19,7.89,7.92,7.74,7.80,1799858
04-Oct-19,7.82,8.06,7.70,8.00,2606077
03-Oct-19,7.77,7.86,7.56,7.82,2498807
02-Oct-19,7.87,7.89,7.69,7.72,2123254
01-Oct-19,7.98,8.04,7.70,7.99,2398352
30-Sep-19,8.01,8.05,7.87,7.97,3742003
27-Sep-19,8.25,8.30,7.98,8.00,1844009
26-Sep-19,7.99,8.30,7.84,8.25,2855602
25-Sep-19,8.22,8.22,7.83,8.06,4356289
24-Sep-19,8.29,8.33,8.08,8.22,1247037
23-Sep-19,8.33,8.33,8.08,8.30,1899442
20-Sep-19,8.30,8.34,8.06,8.34,2099335
19-Sep-19,8.44,8.44,8.24,8.30,4676213
18-Sep-19,8.16,8.30,8.10,8.29,2062943
17-Sep-19,8.17,8.34,8.08,8.23,2065696
16-Sep-19,8.23,8.36,7.92,8.11,3279876
13-Sep-19,8.55,8.62,8.16,8.23,2944807
12-Sep-19,8.56,8.77,8.36,8.52,3378415
11-Sep-19,8.35,8.65,8.35,8.55,4922943
10-Sep-19,8.51,8.61,8.16,8.29,4934391
09-Sep-19,8.85,8.85,8.36,8.45,3960562
06-Sep-19,9.01,9.06,8.61,8.75,7462433
05-Sep-19,9.46,9.59,8.95,8.98,11004910
04-Sep-19,9.56,9.68,9.06,9.45,8905763
03-Sep-19,9.06,9.66,8.98,9.50,10766712
02-Sep-19,8.96,9.24,8.53,9.06,8176293
30-Aug-19,8.35,9.07,8.30,9.07,10638841
29-Aug-19,8.00,8.25,7.85,8.25,2756052
28-Aug-19,7.67,8.00,7.57,7.94,1804650
27-Aug-19,7.63,7.79,7.34,7.79,3361102
26-Aug-19,7.81,7.90,7.30,7.70,3062321
23-Aug-19,7.96,7.96,7.43,7.75,3866957
22-Aug-19,8.15,8.40,7.92,8.00,5824876
21-Aug-19,7.83,8.15,7.79,8.15,3837103
20-Aug-19,7.90,7.94,7.64,7.89,3799299
19-Aug-19,8.02,8.18,7.75,7.98,3140323
16-Aug-19,8.05,8.05,7.50,8.00,4632061
15-Aug-19,7.94,8.07,7.31,7.90,4159900
14-Aug-19,8.20,8.21,7.60,7.91,6831628
13-Aug-19,7.36,8.21,7.30,8.15,9200336
12-Aug-19,7.31,7.40,7.12,7.36,2428719
09-Aug-19,7.36,7.38,7.08,7.38,4337056
08-Aug-19,7.20,7.45,7.19,7.38,6234146
07-Aug-19,7.02,7.20,6.85,7.20,8138249
06-Aug-19,6.55,6.64,6.33,6.55,2535999
05-Aug-19,6.82,6.82,6.45,6.45,2784847
02-Aug-19,6.97,7.03,6.66,6.86,2279657
01-Aug-19,6.69,7.08,6.69,6.89,3918556
31-Jul-19,6.62,6.74,6.54,6.74,2055179
30-Jul-19,6.61,6.75,6.50,6.59,2160448
29-Jul-19,6.57,6.69,6.42,6.56,2835923
26-Jul-19,6.48,6.66,6.33,6.50,2330498
25-Jul-19,6.38,6.50,6.28,6.42,3125487
24-Jul-19,6.60,6.60,6.30,6.30,2004520
23-Jul-19,6.87,6.88,6.55,6.60,2964746
22-Jul-19,6.97,6.97,6.65,6.94,2964746
19-Jul-19,7.15,7.17,6.72,6.97,2964746
18-Jul-19,7.15,7.20,6.83,7.10,2964746
17-Jul-19,6.71,7.20,6.70,7.19,2964746
16-Jul-19,6.07,6.76,6.06,6.76,2964746
15-Jul-19,6.40,6.43,5.91,6.05,2964746
12-Jul-19,6.55,6.66,6.20,6.40,2964746
11-Jul-19,6.91,7.08,6.30,6.50,2964746
10-Jul-19,6.16,7.00,6.16,6.90,2964746
08-Jul-19,5.52,6.06,5.52,6.00,2964746
05-Jul-19,5.43,5.52,5.31,5.51,2964746
04-Jul-19,5.22,5.46,5.18,5.41,2964746
03-Jul-19,5.17,5.25,5.11,5.20,2964746
02-Jul-19,4.83,5.13,4.80,5.10,2964746
01-Jul-19,4.82,4.89,4.73,4.82,2964746
28-Jun-19,4.75,4.95,4.65,4.78,2964746
27-Jun-19,4.68,4.76,4.53,4.75,2964746
26-Jun-19,4.78,4.90,4.65,4.74,2964746
25-Jun-19,4.95,4.95,4.64,4.70,2964746
24-Jun-19,4.96,4.98,4.89,4.95,2964746
21-Jun-19,4.75,4.94,4.73,4.89,2964746
19-Jun-19,4.61,4.76,4.61,4.73,2964746
18-Jun-19,4.74,4.80,4.58,4.60,2964746
17-Jun-19,4.50,4.80,4.46,4.73,2964746
14-Jun-19,4.51,4.58,4.45,4.57,2964746
13-Jun-19,4.71,4.74,4.55,4.55,2964746
12-Jun-19,4.74,4.81,4.64,4.71,2964746
11-Jun-19,4.58,4.76,4.48,4.76,2964746
10-Jun-19,4.58,4.70,4.45,4.51,2964746
07-Jun-19,4.40,4.73,4.35,4.67,2964746
06-Jun-19,4.41,4.41,4.33,4.37,2964746
05-Jun-19,4.23,4.39,4.20,4.35,2964746
04-Jun-19,4.31,4.36,4.18,4.26,2964746
*exoneração de responsabilidade