Cotação atual, histórico e gráfico do papel: LUXM4

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 LUXM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	5,04%	0,24	5,00	4,76	4,76	5,00	2K	5
12/06/2025	-10,36%	-0,55	4,76	5,35	4,76	5,35	11K	20
11/06/2025	-11,35%	-0,68	5,31	5,79	5,30	5,79	11K	12
10/06/2025	0,67%	0,04	5,99	5,40	5,40	5,99	7K	12
05/06/2025	-0,83%	-0,05	5,95	5,95	5,95	5,95	3K	4
30/05/2025	0,17%	0,01	6,00	5,96	5,96	6,00	30K	8
28/05/2025	-2,44%	-0,15	5,99	6,13	5,50	6,14	32K	18

27/05/2025	9,84%	0,55	6,14	5,91	5,91	6,14	4K	4
26/05/2025	7,50%	0,39	5,59	5,20	5,20	5,59	32K	11
22/05/2025	0,00%	0,00	5,20	5,57	5,20	5,57	2K	3
21/05/2025	-0,57%	-0,03	5,20	5,26	5,19	5,26	22K	14
20/05/2025	-12,69%	-0,76	5,23	5,23	5,23	5,23	523	1
15/05/2025	0,00%	0,00	5,99	5,99	5,99	5,99	29K	7
12/05/2025	0,00%	0,00	5,99	5,99	5,99	5,99	599	1
08/05/2025	0,00%	0,00	5,99	5,99	5,99	5,99	599	1
02/05/2025	0,00%	0,00	5,99	5,99	5,99	5,99	8K	6
30/04/2025	-49,06%	-5,77	5,99	5,99	5,99	6,00	113K	5
29/04/2025	-2,00%	-0,24	11,76	12,00	11,76	12,00	4K	2
15/04/2025	0,42%	0,05	12,00	12,00	12,00	12,00	1K	1
10/04/2025	0,00%	0,00	11,95	11,95	11,95	11,95	2K	1
03/04/2025	0,08%	0,01	11,95	11,95	11,95	11,95	1K	1
25/03/2025	4,74%	0,54	11,94	11,94	11,94	11,94	1K	1
24/03/2025	-8,80%	-1,10	11,40	11,55	11,40	11,55	38K	17
20/03/2025	0,00%	0,00	12,50	12,50	12,50	12,50	2K	2
19/03/2025	4,17%	0,50	12,50	12,50	12,50	12,50	1K	1
18/03/2025	0,17%	0,02	12,00	11,98	11,98	12,50	221K	18
17/03/2025	0,00%	0,00	11,98	11,98	11,98	11,98	1K	1
13/03/2025	0,08%	0,01	11,98	11,97	11,97	11,98	55K	5
12/03/2025	5,46%	0,62	11,97	11,35	11,35	11,97	8K	5
11/03/2025	-1,30%	-0,15	11,35	11,00	11,00	11,89	59K	20
10/03/2025	-4,09%	-0,49	11,50	11,01	11,00	11,79	8K	7
31/01/2025	-0,08%	-0,01	11,99	11,99	11,99	12,00	13K	4
06/01/2025	-4,00%	-0,50	12,00	12,00	12,00	12,00	1K	1
20/12/2024	8,70%	1,00	12,50	12,50	12,50	12,50	1K	1
19/12/2024	-8,66%	-1,09	11,50	10,96	10,96	11,50	11K	10
12/12/2024	5,00%	0,60	12,59	12,59	12,59	12,59	1K	1
09/12/2024	0,00%	0,00	11,99	11,99	11,99	11,99	7K	3
28/11/2024	5,18%	0,59	11,99	11,97	11,97	11,99	2K	2
27/11/2024	-10,09%	-1,28	11,40	12,01	11,40	12,01	12K	9
26/11/2024	6,55%	0,78	12,68	12,68	12,68	12,68	1K	1
22/11/2024	0,00%	0,00	11,90	12,00	11,90	12,00	2K	2
21/11/2024	-4,72%	-0,59	11,90	12,03	11,90	12,03	11K	8
19/11/2024	0,00%	0,00	12,49	12,00	12,00	12,50	18K	14
12/11/2024	-0,08%	-0,01	12,49	12,50	11,60	12,50	6K	4
11/11/2024	0,89%	0,11	12,50	11,61	11,61	12,50	6K	4
08/11/2024	-0,80%	-0,10	12,39	12,39	12,39	12,39	1K	1
05/11/2024	4,26%	0,51	12,49	12,49	12,49	12,49	1K	1
01/11/2024	-12,62%	-1,73	11,98	12,50	11,98	12,50	22K	10
30/10/2024	7,11%	0,91	13,71	13,71	13,71	13,71	1K	1
29/10/2024	-7,25%	-1,00	12,80	12,11	12,11	13,00	30K	17
25/10/2024	-1,36%	-0,19	13,80	13,80	13,80	13,80	4K	2
30/09/2024	3,94%	0,53	13,99	13,46	13,46	13,99	4K	2
12/09/2024	0,00%	0,00	13,46	13,46	13,46	13,46	3K	1
11/09/2024	0,00%	0,00	13,46	13,46	13,46	13,46	3K	1
10/09/2024	0,00%	0,00	13,46	13,46	13,46	13,46	3K	1
03/09/2024	4,34%	0,56	13,46	13,46	13,46	13,46	3K	2
02/09/2024	-7,79%	-1,09	12,90	13,47	12,90	13,47	13K	8
30/08/2024	0,21%	0,03	13,99	13,02	13,00	13,99	22K	12
29/08/2024	0,00%	0,00	13,96	13,03	13,03	13,96	3K	2
27/08/2024	-0,29%	-0,04	13,96	13,95	13,95	13,96	13K	4
08/08/2024	-6,42%	-0,96	14,00	14,00	14,00	14,00	14K	2
16/07/2024	6,93%	0,97	14,96	14,96	14,96	14,96	1K	1
24/06/2024	0,00%	0,00	13,99	13,99	13,99	13,99	1K	1
14/06/2024	-0,07%	-0,01	13,99	13,10	13,10	13,99	11K	8
05/06/2024	-6,60%	-0,99	14,00	13,03	13,02	14,00	8K	6
28/05/2024	3,09%	0,45	14,99	14,99	14,99	14,99	1K	1
27/05/2024	2,04%	0,29	14,54	14,54	14,54	14,54	1K	1
24/05/2024	-5,00%	-0,75	14,25	14,00	14,00	14,25	4K	2
23/05/2024	0,20%	0,03	15,00	14,04	14,00	15,00	11K	8
10/05/2024	-4,59%	-0,72	14,97	14,97	14,97	14,97	3K	1
26/04/2024	-0,06%	-0,01	15,69	15,69	15,69	15,69	2K	1
08/04/2024	0,06%	0,01	15,70	15,69	15,69	15,70	3K	2
28/03/2024	12,07%	1,69	15,69	14,99	14,97	15,69	15K	7
27/03/2024	-10,83%	-1,70	14,00	15,00	14,00	15,00	29K	10
26/03/2024	-0,57%	-0,09	15,70	15,70	15,70	15,70	2K	1
12/03/2024	0,57%	0,09	15,79	15,79	15,79	15,79	2K	1
11/03/2024	0,00%	0,00	15,70	15,70	15,70	15,70	2K	1
07/03/2024	-0,32%	-0,05	15,70	15,75	14,97	15,75	14K	8
05/03/2024	-0,19%	-0,03	15,75	15,75	15,75	15,75	2K	1
01/03/2024	-0,06%	-0,01	15,78	15,78	15,78	15,78	2K	1
28/02/2024	0,06%	0,01	15,79	15,79	15,79	15,80	41K	5
27/02/2024	-0,06%	-0,01	15,78	15,78	15,78	15,78	2K	1
26/02/2024	-0,57%	-0,09	15,79	15,79	15,79	15,79	2K	1
23/02/2024	0,00%	0,00	15,88	15,88	15,50	15,88	5K	3
22/02/2024	-0,06%	-0,01	15,88	15,88	15,88	15,88	2K	1
21/02/2024	0,00%	0,00	15,89	15,89	15,89	15,89	2K	1
20/02/2024	0,00%	0,00	15,89	15,89	15,89	15,89	2K	1
19/02/2024	0,00%	0,00	15,89	15,89	15,89	15,89	2K	1
16/02/2024	-0,56%	-0,09	15,89	15,89	15,89	15,89	2K	1
22/01/2024	-0,06%	-0,01	15,98	15,05	15,05	15,99	19K	9
12/01/2024	-0,06%	-0,01	15,99	14,41	14,41	15,99	27K	9
09/01/2024	0,13%	0,02	16,00	15,98	15,98	16,00	10K	5
28/12/2023	-0,06%	-0,01	15,98	15,98	15,98	15,98	5K	2
14/12/2023	-0,06%	-0,01	15,99	15,99	15,99	15,99	2K	1
13/12/2023	0,00%	0,00	16,00	15,99	15,99	16,00	5K	2
07/12/2023	0,00%	0,00	16,00	16,00	16,00	16,00	2K	1
06/12/2023	0,06%	0,01	16,00	16,00	16,00	16,00	2K	1
30/11/2023	6,60%	0,99	15,99	15,86	15,86	15,99	6K	4
29/11/2023	4,90%	0,70	15,00	14,30	12,94	15,00	21K	13
28/11/2023	-9,84%	-1,56	14,30	14,30	14,30	14,30	4K	3
27/11/2023	-0,19%	-0,03	15,86	15,86	15,86	15,86	2K	1
24/11/2023	4,54%	0,69	15,89	15,89	15,89	15,89	2K	1
23/11/2023	-10,54%	-1,79	15,20	16,57	15,20	16,57	57K	23
16/11/2023	0,00%	0,00	16,99	16,51	16,50	16,99	12K	7
14/11/2023	-2,52%	-0,44	16,99	16,66	16,66	16,99	7K	4
06/11/2023	0,17%	0,03	17,43	17,41	17,41	17,43	9K	5
03/11/2023	2,96%	0,50	17,40	17,40	17,40	17,40	2K	1
01/11/2023	-3,04%	-0,53	16,90	17,02	16,90	17,02	27K	11
31/10/2023	0,00%	0,00	17,43	17,43	17,43	17,43	2K	1
30/10/2023	1,40%	0,24	17,43	17,19	17,19	17,43	12K	5
27/10/2023	1,12%	0,19	17,19	17,19	17,19	17,19	2K	1
26/10/2023	0,00%	0,00	17,00	17,19	17,00	17,19	61K	12
25/10/2023	-2,58%	-0,45	17,00	17,00	16,99	17,19	49K	13
24/10/2023	-3,06%	-0,55	17,45	17,11	17,00	18,00	181K	42
23/10/2023	-5,26%	-1,00	18,00	17,00	17,00	18,00	491K	60
04/09/2023	0,42%	0,08	19,00	18,99	18,99	19,00	8K	4
25/08/2023	-0,05%	-0,01	18,92	18,92	18,92	18,92	2K	1
07/08/2023	-0,05%	-0,01	18,93	18,93	18,93	18,93	2K	1
04/08/2023	-0,32%	-0,06	18,94	18,99	18,94	18,99	6K	3
03/08/2023	0,00%	0,00	19,00	19,55	19,00	19,55	8K	4
02/08/2023	-11,63%	-2,50	19,00	21,01	19,00	21,02	43K	19
01/08/2023	-4,44%	-1,00	21,50	21,00	21,00	21,50	13K	6
28/07/2023	1,12%	0,25	22,50	21,47	20,54	22,50	22K	9
18/07/2023	0,00%	0,00	22,25	22,25	22,25	22,25	2K	1
30/06/2023	3,58%	0,77	22,25	22,25	22,25	22,25	4K	1
28/06/2023	0,42%	0,09	21,48	20,55	20,55	21,49	8K	4
22/06/2023	-0,47%	-0,10	21,39	20,61	20,61	21,39	8K	3
15/06/2023	-0,05%	-0,01	21,49	20,50	20,50	21,50	82K	18
13/06/2023	0,00%	0,00	21,50	19,62	19,61	21,50	109K	28
12/06/2023	0,00%	0,00	21,50	21,50	21,50	21,50	2K	1
05/06/2023	3,37%	0,70	21,50	21,50	21,50	21,50	2K	1
02/06/2023	0,00%	0,00	20,80	20,80	20,80	20,80	2K	1
31/05/2023	0,00%	0,00	20,80	20,80	20,80	20,80	2K	1
30/05/2023	-	-	20,80	20,80	20,80	20,80	2K	1

Date,Open,High,Low,Close,Volume
13-Jun-25,4.76,5.00,4.76,5.00,2428
12-Jun-25,5.35,5.35,4.76,4.76,11192
11-Jun-25,5.79,5.79,5.30,5.31,10751
10-Jun-25,5.40,5.99,5.40,5.99,7407
05-Jun-25,5.95,5.95,5.95,5.95,2975
30-May-25,5.96,6.00,5.96,6.00,29922
28-May-25,6.13,6.14,5.50,5.99,32024
27-May-25,5.91,6.14,5.91,6.14,4252
26-May-25,5.20,5.59,5.20,5.59,31989
22-May-25,5.57,5.57,5.20,5.20,2154
21-May-25,5.26,5.26,5.19,5.20,22382
20-May-25,5.23,5.23,5.23,5.23,523
15-May-25,5.99,5.99,5.99,5.99,29351
12-May-25,5.99,5.99,5.99,5.99,599
08-May-25,5.99,5.99,5.99,5.99,599
02-May-25,5.99,5.99,5.99,5.99,8386
30-Apr-25,5.99,6.00,5.99,5.99,113221
29-Apr-25,12.00,12.00,11.76,11.76,3576
15-Apr-25,12.00,12.00,12.00,12.00,1200
10-Apr-25,11.95,11.95,11.95,11.95,2390
03-Apr-25,11.95,11.95,11.95,11.95,1195
25-Mar-25,11.94,11.94,11.94,11.94,1194
24-Mar-25,11.55,11.55,11.40,11.40,37870
20-Mar-25,12.50,12.50,12.50,12.50,2500
19-Mar-25,12.50,12.50,12.50,12.50,1250
18-Mar-25,11.98,12.50,11.98,12.00,220942
17-Mar-25,11.98,11.98,11.98,11.98,1198
13-Mar-25,11.97,11.98,11.97,11.98,55107
12-Mar-25,11.35,11.97,11.35,11.97,8203
11-Mar-25,11.00,11.89,11.00,11.35,59115
10-Mar-25,11.01,11.79,11.00,11.50,7921
31-Jan-25,11.99,12.00,11.99,11.99,13198
06-Jan-25,12.00,12.00,12.00,12.00,1200
20-Dec-24,12.50,12.50,12.50,12.50,1250
19-Dec-24,10.96,11.50,10.96,11.50,11201
12-Dec-24,12.59,12.59,12.59,12.59,1259
09-Dec-24,11.99,11.99,11.99,11.99,7194
28-Nov-24,11.97,11.99,11.97,11.99,2396
27-Nov-24,12.01,12.01,11.40,11.40,11641
26-Nov-24,12.68,12.68,12.68,12.68,1268
22-Nov-24,12.00,12.00,11.90,11.90,2390
21-Nov-24,12.03,12.03,11.90,11.90,10769
19-Nov-24,12.00,12.50,12.00,12.49,18471
12-Nov-24,12.50,12.50,11.60,12.49,6068
11-Nov-24,11.61,12.50,11.61,12.50,6071
08-Nov-24,12.39,12.39,12.39,12.39,1239
05-Nov-24,12.49,12.49,12.49,12.49,1249
01-Nov-24,12.50,12.50,11.98,11.98,22395
30-Oct-24,13.71,13.71,13.71,13.71,1371
29-Oct-24,12.11,13.00,12.11,12.80,29906
25-Oct-24,13.80,13.80,13.80,13.80,4140
30-Sep-24,13.46,13.99,13.46,13.99,4091
12-Sep-24,13.46,13.46,13.46,13.46,2692
11-Sep-24,13.46,13.46,13.46,13.46,2692
10-Sep-24,13.46,13.46,13.46,13.46,2692
03-Sep-24,13.46,13.46,13.46,13.46,2692
02-Sep-24,13.47,13.47,12.90,12.90,13160
30-Aug-24,13.02,13.99,13.00,13.99,21610
29-Aug-24,13.03,13.96,13.03,13.96,2699
27-Aug-24,13.95,13.96,13.95,13.96,12563
08-Aug-24,14.00,14.00,14.00,14.00,14000
16-Jul-24,14.96,14.96,14.96,14.96,1496
24-Jun-24,13.99,13.99,13.99,13.99,1399
14-Jun-24,13.10,13.99,13.10,13.99,10788
05-Jun-24,13.03,14.00,13.02,14.00,8018
28-May-24,14.99,14.99,14.99,14.99,1499
27-May-24,14.54,14.54,14.54,14.54,1454
24-May-24,14.00,14.25,14.00,14.25,4225
23-May-24,14.04,15.00,14.00,15.00,11412
10-May-24,14.97,14.97,14.97,14.97,2994
26-Apr-24,15.69,15.69,15.69,15.69,1569
08-Apr-24,15.69,15.70,15.69,15.70,3139
28-Mar-24,14.99,15.69,14.97,15.69,15128
27-Mar-24,15.00,15.00,14.00,14.00,29000
26-Mar-24,15.70,15.70,15.70,15.70,1570
12-Mar-24,15.79,15.79,15.79,15.79,1579
11-Mar-24,15.70,15.70,15.70,15.70,1570
07-Mar-24,15.75,15.75,14.97,15.70,13843
05-Mar-24,15.75,15.75,15.75,15.75,1575
01-Mar-24,15.78,15.78,15.78,15.78,1578
28-Feb-24,15.79,15.80,15.79,15.79,41077
27-Feb-24,15.78,15.78,15.78,15.78,1578
26-Feb-24,15.79,15.79,15.79,15.79,1579
23-Feb-24,15.88,15.88,15.50,15.88,4726
22-Feb-24,15.88,15.88,15.88,15.88,1588
21-Feb-24,15.89,15.89,15.89,15.89,1589
20-Feb-24,15.89,15.89,15.89,15.89,1589
19-Feb-24,15.89,15.89,15.89,15.89,1589
16-Feb-24,15.89,15.89,15.89,15.89,1589
22-Jan-24,15.05,15.99,15.05,15.98,18951
12-Jan-24,14.41,15.99,14.41,15.99,26719
09-Jan-24,15.98,16.00,15.98,16.00,9593
28-Dec-23,15.98,15.98,15.98,15.98,4794
14-Dec-23,15.99,15.99,15.99,15.99,1599
13-Dec-23,15.99,16.00,15.99,16.00,4798
07-Dec-23,16.00,16.00,16.00,16.00,1600
06-Dec-23,16.00,16.00,16.00,16.00,1600
30-Nov-23,15.86,15.99,15.86,15.99,6371
29-Nov-23,14.30,15.00,12.94,15.00,20957
28-Nov-23,14.30,14.30,14.30,14.30,4290
27-Nov-23,15.86,15.86,15.86,15.86,1586
24-Nov-23,15.89,15.89,15.89,15.89,1589
23-Nov-23,16.57,16.57,15.20,15.20,57139
16-Nov-23,16.51,16.99,16.50,16.99,11727
14-Nov-23,16.66,16.99,16.66,16.99,6697
06-Nov-23,17.41,17.43,17.41,17.43,8712
03-Nov-23,17.40,17.40,17.40,17.40,1740
01-Nov-23,17.02,17.02,16.90,16.90,27134
31-Oct-23,17.43,17.43,17.43,17.43,1743
30-Oct-23,17.19,17.43,17.19,17.43,12153
27-Oct-23,17.19,17.19,17.19,17.19,1719
26-Oct-23,17.19,17.19,17.00,17.00,61297
25-Oct-23,17.00,17.19,16.99,17.00,49414
24-Oct-23,17.11,18.00,17.00,17.45,180914
23-Oct-23,17.00,18.00,17.00,18.00,491445
04-Sep-23,18.99,19.00,18.99,19.00,7599
25-Aug-23,18.92,18.92,18.92,18.92,1892
07-Aug-23,18.93,18.93,18.93,18.93,1893
04-Aug-23,18.99,18.99,18.94,18.94,5688
03-Aug-23,19.55,19.55,19.00,19.00,7665
02-Aug-23,21.01,21.02,19.00,19.00,42564
01-Aug-23,21.00,21.50,21.00,21.50,12850
28-Jul-23,21.47,22.50,20.54,22.50,21502
18-Jul-23,22.25,22.25,22.25,22.25,2225
30-Jun-23,22.25,22.25,22.25,22.25,4450
28-Jun-23,20.55,21.49,20.55,21.48,8407
22-Jun-23,20.61,21.39,20.61,21.39,8400
15-Jun-23,20.50,21.50,20.50,21.49,82234
13-Jun-23,19.62,21.50,19.61,21.50,109475
12-Jun-23,21.50,21.50,21.50,21.50,2150
05-Jun-23,21.50,21.50,21.50,21.50,2150
02-Jun-23,20.80,20.80,20.80,20.80,2080
31-May-23,20.80,20.80,20.80,20.80,2080
30-May-23,20.80,20.80,20.80,20.80,2080

*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: LUXM4