Cotação atual, histórico e gráfico do papel: LVBI11

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 LVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	0,06%	0,07	112,42	112,51	112,20	113,00	2M	3.948
04/12/2023	0,35%	0,39	112,35	112,00	111,12	112,90	4M	9.846
01/12/2023	-1,39%	-1,58	111,96	112,70	111,12	114,10	7M	12.022
30/11/2023	0,25%	0,28	113,54	113,60	113,10	114,25	4M	10.720
29/11/2023	-0,13%	-0,15	113,26	113,41	112,80	114,80	4M	10.116
28/11/2023	-0,47%	-0,53	113,41	113,84	113,40	114,50	3M	7.875
27/11/2023	-0,79%	-0,91	113,94	114,85	113,13	115,52	5M	9.920
24/11/2023	-0,04%	-0,05	114,85	114,90	114,36	115,53	2M	5.559
23/11/2023	-0,60%	-0,69	114,90	115,59	114,50	115,90	4M	9.657
22/11/2023	-0,09%	-0,10	115,59	115,75	115,12	116,29	3M	9.849
21/11/2023	-0,29%	-0,34	115,69	116,03	115,52	117,35	7M	7.725

20/11/2023	-0,31%	-0,36	116,03	116,39	115,51	116,75	4M	8.898
17/11/2023	-0,09%	-0,11	116,39	116,50	115,73	116,89	2M	7.212
16/11/2023	-0,27%	-0,31	116,50	116,81	116,00	116,99	12M	6.256
14/11/2023	-0,15%	-0,18	116,81	116,83	116,30	116,96	2M	4.606
13/11/2023	0,63%	0,73	116,99	116,20	115,77	117,24	4M	10.183
10/11/2023	0,21%	0,24	116,26	116,30	115,64	116,57	3M	6.826
09/11/2023	-0,74%	-0,87	116,02	116,89	116,02	117,27	3M	6.093
08/11/2023	-0,42%	-0,49	116,89	116,99	116,41	117,36	5M	11.886
07/11/2023	-0,43%	-0,51	117,38	117,89	116,46	118,00	3M	6.290
06/11/2023	0,63%	0,74	117,89	117,15	116,00	118,88	3M	6.577
03/11/2023	0,99%	1,15	117,15	116,96	116,21	117,44	2M	3.832
01/11/2023	-1,10%	-1,29	116,00	116,42	114,80	119,00	5M	7.945
31/10/2023	1,19%	1,38	117,29	115,74	115,42	117,62	2M	5.109
30/10/2023	0,30%	0,35	115,91	115,56	115,41	116,18	1M	4.588
27/10/2023	0,36%	0,42	115,56	115,20	114,80	116,54	2M	7.183
26/10/2023	-1,43%	-1,67	115,14	116,83	114,36	117,40	3M	5.487
25/10/2023	-0,31%	-0,36	116,81	117,21	116,73	118,35	2M	5.921
24/10/2023	-0,49%	-0,58	117,17	117,75	117,00	117,80	2M	3.494
23/10/2023	-0,26%	-0,31	117,75	117,86	116,30	118,75	5M	6.610
20/10/2023	1,15%	1,34	118,06	117,07	116,72	118,07	3M	8.253
19/10/2023	-0,85%	-1,00	116,72	118,00	115,51	118,00	3M	7.329
18/10/2023	-0,30%	-0,35	117,72	118,07	117,53	118,07	1M	3.287
17/10/2023	0,06%	0,07	118,07	118,00	117,59	118,07	1M	2.487
16/10/2023	-0,03%	-0,04	118,00	118,04	117,10	118,07	2M	4.610
13/10/2023	0,07%	0,08	118,04	117,81	117,03	118,07	2M	4.159
11/10/2023	1,59%	1,85	117,96	116,50	116,17	117,96	2M	3.542
10/10/2023	-0,66%	-0,77	116,11	116,65	115,92	116,99	2M	5.135
09/10/2023	-0,95%	-1,12	116,88	117,00	116,51	117,84	3M	6.267
06/10/2023	0,43%	0,51	118,00	117,48	116,98	118,00	2M	5.262
05/10/2023	0,37%	0,43	117,49	117,14	116,65	117,64	2M	3.520
04/10/2023	-1,44%	-1,71	117,06	118,62	116,54	118,77	2M	5.193
03/10/2023	0,33%	0,39	118,77	118,38	115,79	118,94	7M	9.092
02/10/2023	-0,26%	-0,31	118,38	117,89	116,39	122,00	15M	8.614
29/09/2023	1,24%	1,45	118,69	117,34	117,20	118,88	2M	5.699
28/09/2023	-0,31%	-0,36	117,24	117,59	117,20	118,97	4M	6.250
27/09/2023	0,10%	0,12	117,60	117,48	116,91	117,60	2M	5.807
26/09/2023	0,00%	0,00	117,48	117,37	116,80	118,07	3M	5.828
25/09/2023	-0,26%	-0,31	117,48	118,69	117,10	118,79	3M	3.740
22/09/2023	0,22%	0,26	117,79	117,60	117,58	118,80	3M	9.315
21/09/2023	0,16%	0,19	117,53	118,04	117,44	118,05	3M	3.036
20/09/2023	0,03%	0,04	117,34	117,31	117,20	117,80	4M	7.586
19/09/2023	0,00%	0,00	117,30	117,52	117,02	118,30	3M	3.097
18/09/2023	-0,59%	-0,70	117,30	117,29	117,13	118,00	2M	2.124
15/09/2023	0,62%	0,73	118,00	117,27	117,18	119,00	4M	8.664
14/09/2023	0,06%	0,07	117,27	117,16	116,90	117,79	1M	1.925
13/09/2023	0,30%	0,35	117,20	117,15	116,84	117,20	2M	3.585
12/09/2023	-0,07%	-0,08	116,85	117,31	116,77	117,87	2M	3.149
11/09/2023	-1,13%	-1,34	116,93	118,27	116,92	118,27	2M	5.220
08/09/2023	0,60%	0,71	118,27	117,65	117,10	119,49	2M	4.708
06/09/2023	0,09%	0,11	117,56	117,86	116,77	117,86	2M	4.651
05/09/2023	0,26%	0,31	117,45	117,16	117,00	119,10	4M	13.064
04/09/2023	0,64%	0,74	117,14	116,70	116,52	117,42	1M	1.782
01/09/2023	-0,26%	-0,30	116,40	115,99	115,95	117,94	3M	5.292
31/08/2023	-2,21%	-2,64	116,70	119,28	116,06	119,70	4M	9.482
30/08/2023	0,64%	0,76	119,34	118,58	118,58	119,49	3M	6.897
29/08/2023	0,80%	0,94	118,58	117,60	117,37	118,93	2M	4.843
28/08/2023	-0,13%	-0,15	117,64	117,40	116,63	117,73	1M	2.897
25/08/2023	1,60%	1,85	117,79	115,93	115,45	117,79	2M	7.834
24/08/2023	0,65%	0,75	115,94	115,99	114,81	115,99	2M	4.029
23/08/2023	-0,66%	-0,76	115,19	116,01	114,80	116,50	2M	4.525
22/08/2023	-1,59%	-1,87	115,95	117,60	115,57	117,60	3M	5.130
21/08/2023	-0,33%	-0,39	117,82	118,29	116,70	118,48	2M	6.148
18/08/2023	0,67%	0,79	118,21	117,43	116,88	118,30	4M	8.031
17/08/2023	1,97%	2,27	117,42	115,59	115,56	117,58	3M	9.449
16/08/2023	-2,66%	-3,15	115,15	118,34	114,22	118,80	7M	13.576
15/08/2023	-0,03%	-0,04	118,30	118,98	117,85	119,46	2M	5.693
14/08/2023	-0,60%	-0,71	118,34	118,98	117,90	119,49	2M	5.712
11/08/2023	0,50%	0,59	119,05	119,43	117,90	119,60	4M	9.369
10/08/2023	-0,95%	-1,14	118,46	119,54	118,18	119,77	2M	4.503
09/08/2023	0,42%	0,50	119,60	119,10	118,82	119,78	1M	3.084
08/08/2023	0,08%	0,10	119,10	119,00	118,50	119,27	1M	2.848
07/08/2023	0,33%	0,39	119,00	118,51	118,18	119,00	2M	3.672
04/08/2023	0,10%	0,12	118,61	118,49	117,00	118,90	3M	4.289
03/08/2023	0,50%	0,59	118,49	117,90	117,40	118,70	2M	4.087
02/08/2023	1,20%	1,40	117,90	116,64	116,50	119,00	3M	6.740
01/08/2023	-0,77%	-0,90	116,50	116,60	113,20	117,39	8M	7.188
31/07/2023	-0,42%	-0,49	117,40	117,39	117,10	118,70	3M	3.878
28/07/2023	0,37%	0,44	117,89	117,45	117,05	118,50	1M	3.387
27/07/2023	-0,04%	-0,05	117,45	117,45	116,00	117,97	2M	4.263
26/07/2023	1,28%	1,48	117,50	116,64	116,12	117,50	1M	4.955
25/07/2023	-0,65%	-0,76	116,02	116,83	116,02	117,94	2M	4.286
24/07/2023	-0,19%	-0,22	116,78	117,00	116,50	118,16	1M	2.712
21/07/2023	1,17%	1,35	117,00	115,41	115,41	117,99	1M	2.375
20/07/2023	0,84%	0,96	115,65	114,82	114,80	115,65	1M	2.517
19/07/2023	0,05%	0,06	114,69	114,46	114,46	115,23	1M	3.589
18/07/2023	-0,01%	-0,01	114,63	114,82	114,23	115,67	3M	5.399
17/07/2023	-0,21%	-0,24	114,64	114,95	114,41	115,00	2M	4.191
14/07/2023	0,58%	0,66	114,88	114,32	114,26	115,00	2M	3.803
13/07/2023	-0,69%	-0,79	114,22	115,10	114,11	116,65	2M	4.520
12/07/2023	-0,66%	-0,76	115,01	115,63	114,06	117,10	2M	4.334
11/07/2023	-0,46%	-0,53	115,77	116,32	115,52	116,93	2M	4.338
10/07/2023	-1,77%	-2,10	116,30	117,90	116,02	118,29	2M	3.827
07/07/2023	1,42%	1,66	118,40	116,74	116,74	118,40	2M	3.943
06/07/2023	-0,22%	-0,26	116,74	117,10	116,07	118,18	1M	3.272
05/07/2023	-0,85%	-1,00	117,00	118,00	116,92	118,60	2M	5.330
04/07/2023	0,73%	0,86	118,00	117,14	116,55	118,69	2M	4.935
03/07/2023	-0,42%	-0,49	117,14	116,80	114,00	117,50	4M	6.951
30/06/2023	0,77%	0,90	117,63	116,26	115,35	121,39	3M	5.367
29/06/2023	0,72%	0,83	116,73	116,03	114,73	116,75	1M	3.865
28/06/2023	-0,43%	-0,50	115,90	116,37	115,04	116,88	1M	3.014
27/06/2023	0,22%	0,26	116,40	115,62	114,28	116,89	2M	4.766
26/06/2023	0,99%	1,14	116,14	115,00	113,52	116,90	2M	4.725
23/06/2023	0,47%	0,54	115,00	114,49	113,17	115,00	1M	2.215
22/06/2023	1,11%	1,26	114,46	113,30	112,80	115,00	2M	2.612
21/06/2023	1,21%	1,35	113,20	111,99	111,96	113,20	2M	5.744
20/06/2023	-0,13%	-0,15	111,85	111,77	111,77	112,35	2M	4.862
19/06/2023	0,40%	0,45	112,00	111,55	111,23	112,00	2M	4.497
16/06/2023	0,18%	0,20	111,55	111,20	110,75	111,94	2M	6.160
15/06/2023	-0,27%	-0,30	111,35	111,01	110,66	111,45	2M	5.443
14/06/2023	0,13%	0,15	111,65	111,48	110,53	111,65	2M	3.485
13/06/2023	-0,06%	-0,07	111,50	111,57	111,01	111,60	1M	6.136
12/06/2023	0,06%	0,07	111,57	111,62	111,00	111,93	2M	3.857
09/06/2023	-0,42%	-0,47	111,50	111,97	111,20	111,97	1M	3.595
07/06/2023	-0,20%	-0,22	111,97	112,19	110,29	112,50	3M	7.074
06/06/2023	-0,28%	-0,31	112,19	112,00	111,03	113,00	3M	7.746
05/06/2023	0,45%	0,50	112,50	111,00	110,00	112,74	2M	4.502
02/06/2023	5,76%	6,10	112,00	106,50	106,47	113,79	16M	5.974
01/06/2023	0,09%	0,10	105,90	105,04	105,04	108,02	2M	2.631
31/05/2023	2,22%	2,30	105,80	104,12	104,10	106,58	2M	5.314
30/05/2023	-0,76%	-0,79	103,50	104,29	103,21	104,90	2M	4.599
29/05/2023	0,57%	0,59	104,29	103,70	103,04	104,84	2M	5.414
26/05/2023	0,97%	1,00	103,70	102,70	102,30	104,87	1M	3.706
25/05/2023	-	-	102,70	102,10	100,70	103,50	3M	6.022

Date,Open,High,Low,Close,Volume
05-Dec-23,112.51,113.00,112.20,112.42,2062295
04-Dec-23,112.00,112.90,111.12,112.35,3591442
01-Dec-23,112.70,114.10,111.12,111.96,7391575
30-Nov-23,113.60,114.25,113.10,113.54,4150741
29-Nov-23,113.41,114.80,112.80,113.26,3813830
28-Nov-23,113.84,114.50,113.40,113.41,3115636
27-Nov-23,114.85,115.52,113.13,113.94,4798688
24-Nov-23,114.90,115.53,114.36,114.85,2133885
23-Nov-23,115.59,115.90,114.50,114.90,3746441
22-Nov-23,115.75,116.29,115.12,115.59,3011626
21-Nov-23,116.03,117.35,115.52,115.69,6957264
20-Nov-23,116.39,116.75,115.51,116.03,3564783
17-Nov-23,116.50,116.89,115.73,116.39,2416268
16-Nov-23,116.81,116.99,116.00,116.50,12348546
14-Nov-23,116.83,116.96,116.30,116.81,2225433
13-Nov-23,116.20,117.24,115.77,116.99,3949123
10-Nov-23,116.30,116.57,115.64,116.26,2677085
09-Nov-23,116.89,117.27,116.02,116.02,2649409
08-Nov-23,116.99,117.36,116.41,116.89,4778338
07-Nov-23,117.89,118.00,116.46,117.38,3072719
06-Nov-23,117.15,118.88,116.00,117.89,3194853
03-Nov-23,116.96,117.44,116.21,117.15,1569752
01-Nov-23,116.42,119.00,114.80,116.00,4846132
31-Oct-23,115.74,117.62,115.42,117.29,1590457
30-Oct-23,115.56,116.18,115.41,115.91,1324005
27-Oct-23,115.20,116.54,114.80,115.56,2359546
26-Oct-23,116.83,117.40,114.36,115.14,3476594
25-Oct-23,117.21,118.35,116.73,116.81,2216579
24-Oct-23,117.75,117.80,117.00,117.17,1644873
23-Oct-23,117.86,118.75,116.30,117.75,4652534
20-Oct-23,117.07,118.07,116.72,118.06,3089708
19-Oct-23,118.00,118.00,115.51,116.72,3179327
18-Oct-23,118.07,118.07,117.53,117.72,1399031
17-Oct-23,118.00,118.07,117.59,118.07,1219476
16-Oct-23,118.04,118.07,117.10,118.00,2492486
13-Oct-23,117.81,118.07,117.03,118.04,1928299
11-Oct-23,116.50,117.96,116.17,117.96,1713582
10-Oct-23,116.65,116.99,115.92,116.11,1732571
09-Oct-23,117.00,117.84,116.51,116.88,3180890
06-Oct-23,117.48,118.00,116.98,118.00,1806622
05-Oct-23,117.14,117.64,116.65,117.49,2340248
04-Oct-23,118.62,118.77,116.54,117.06,2047216
03-Oct-23,118.38,118.94,115.79,118.77,7350232
02-Oct-23,117.89,122.00,116.39,118.38,14578709
29-Sep-23,117.34,118.88,117.20,118.69,2370316
28-Sep-23,117.59,118.97,117.20,117.24,4225407
27-Sep-23,117.48,117.60,116.91,117.60,1988862
26-Sep-23,117.37,118.07,116.80,117.48,2641526
25-Sep-23,118.69,118.79,117.10,117.48,2544401
22-Sep-23,117.60,118.80,117.58,117.79,3386440
21-Sep-23,118.04,118.05,117.44,117.53,2824041
20-Sep-23,117.31,117.80,117.20,117.34,3641588
19-Sep-23,117.52,118.30,117.02,117.30,3355788
18-Sep-23,117.29,118.00,117.13,117.30,1538056
15-Sep-23,117.27,119.00,117.18,118.00,3837471
14-Sep-23,117.16,117.79,116.90,117.27,1157684
13-Sep-23,117.15,117.20,116.84,117.20,1581115
12-Sep-23,117.31,117.87,116.77,116.85,1792178
11-Sep-23,118.27,118.27,116.92,116.93,2214121
08-Sep-23,117.65,119.49,117.10,118.27,2240131
06-Sep-23,117.86,117.86,116.77,117.56,2017377
05-Sep-23,117.16,119.10,117.00,117.45,4365433
04-Sep-23,116.70,117.42,116.52,117.14,1335498
01-Sep-23,115.99,117.94,115.95,116.40,2748396
31-Aug-23,119.28,119.70,116.06,116.70,3702347
30-Aug-23,118.58,119.49,118.58,119.34,2628741
29-Aug-23,117.60,118.93,117.37,118.58,2048011
28-Aug-23,117.40,117.73,116.63,117.64,1007718
25-Aug-23,115.93,117.79,115.45,117.79,2448642
24-Aug-23,115.99,115.99,114.81,115.94,1752899
23-Aug-23,116.01,116.50,114.80,115.19,2143760
22-Aug-23,117.60,117.60,115.57,115.95,2607849
21-Aug-23,118.29,118.48,116.70,117.82,2213773
18-Aug-23,117.43,118.30,116.88,118.21,3633311
17-Aug-23,115.59,117.58,115.56,117.42,2850231
16-Aug-23,118.34,118.80,114.22,115.15,7342085
15-Aug-23,118.98,119.46,117.85,118.30,2139625
14-Aug-23,118.98,119.49,117.90,118.34,2481574
11-Aug-23,119.43,119.60,117.90,119.05,3610642
10-Aug-23,119.54,119.77,118.18,118.46,1820188
09-Aug-23,119.10,119.78,118.82,119.60,1424593
08-Aug-23,119.00,119.27,118.50,119.10,1044992
07-Aug-23,118.51,119.00,118.18,119.00,1810394
04-Aug-23,118.49,118.90,117.00,118.61,2863237
03-Aug-23,117.90,118.70,117.40,118.49,1914191
02-Aug-23,116.64,119.00,116.50,117.90,2736844
01-Aug-23,116.60,117.39,113.20,116.50,8333826
31-Jul-23,117.39,118.70,117.10,117.40,2616804
28-Jul-23,117.45,118.50,117.05,117.89,1284322
27-Jul-23,117.45,117.97,116.00,117.45,1606141
26-Jul-23,116.64,117.50,116.12,117.50,1451176
25-Jul-23,116.83,117.94,116.02,116.02,1516791
24-Jul-23,117.00,118.16,116.50,116.78,1062383
21-Jul-23,115.41,117.99,115.41,117.00,1028239
20-Jul-23,114.82,115.65,114.80,115.65,1030839
19-Jul-23,114.46,115.23,114.46,114.69,1152542
18-Jul-23,114.82,115.67,114.23,114.63,3040165
17-Jul-23,114.95,115.00,114.41,114.64,1685502
14-Jul-23,114.32,115.00,114.26,114.88,1756736
13-Jul-23,115.10,116.65,114.11,114.22,2054591
12-Jul-23,115.63,117.10,114.06,115.01,2381817
11-Jul-23,116.32,116.93,115.52,115.77,1522377
10-Jul-23,117.90,118.29,116.02,116.30,1980850
07-Jul-23,116.74,118.40,116.74,118.40,1587111
06-Jul-23,117.10,118.18,116.07,116.74,1448369
05-Jul-23,118.00,118.60,116.92,117.00,2037321
04-Jul-23,117.14,118.69,116.55,118.00,1667151
03-Jul-23,116.80,117.50,114.00,117.14,4318455
30-Jun-23,116.26,121.39,115.35,117.63,2506418
29-Jun-23,116.03,116.75,114.73,116.73,1244855
28-Jun-23,116.37,116.88,115.04,115.90,1140277
27-Jun-23,115.62,116.89,114.28,116.40,2062313
26-Jun-23,115.00,116.90,113.52,116.14,1750910
23-Jun-23,114.49,115.00,113.17,115.00,1248175
22-Jun-23,113.30,115.00,112.80,114.46,1597137
21-Jun-23,111.99,113.20,111.96,113.20,1968527
20-Jun-23,111.77,112.35,111.77,111.85,1547338
19-Jun-23,111.55,112.00,111.23,112.00,1939530
16-Jun-23,111.20,111.94,110.75,111.55,2276785
15-Jun-23,111.01,111.45,110.66,111.35,1889606
14-Jun-23,111.48,111.65,110.53,111.65,2300703
13-Jun-23,111.57,111.60,111.01,111.50,1428625
12-Jun-23,111.62,111.93,111.00,111.57,1571109
09-Jun-23,111.97,111.97,111.20,111.50,1185947
07-Jun-23,112.19,112.50,110.29,111.97,2721553
06-Jun-23,112.00,113.00,111.03,112.19,2604956
05-Jun-23,111.00,112.74,110.00,112.50,2456565
02-Jun-23,106.50,113.79,106.47,112.00,15755192
01-Jun-23,105.04,108.02,105.04,105.90,1502624
31-May-23,104.12,106.58,104.10,105.80,2101998
30-May-23,104.29,104.90,103.21,103.50,1535726
29-May-23,103.70,104.84,103.04,104.29,1565670
26-May-23,102.70,104.87,102.30,103.70,1252875
25-May-23,102.10,103.50,100.70,102.70,3321568

*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: LVBI11