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
29/04/2025	0,63%	0,64	102,18	101,42	101,30	102,50	2M	9.014
28/04/2025	-1,06%	-1,09	101,54	102,57	100,44	103,24	4M	11.110
25/04/2025	0,93%	0,95	102,63	101,70	101,70	103,25	2M	5.133
24/04/2025	0,42%	0,43	101,68	101,25	101,20	102,16	1M	3.795
23/04/2025	-0,05%	-0,05	101,25	101,30	101,05	102,18	2M	4.669
22/04/2025	0,63%	0,63	101,30	100,60	100,33	102,00	2M	6.995
17/04/2025	1,98%	1,95	100,67	98,72	98,60	100,69	2M	3.530

16/04/2025	0,48%	0,47	98,72	98,25	98,18	99,27	2M	3.607
15/04/2025	0,74%	0,72	98,25	97,90	97,59	98,57	2M	4.457
14/04/2025	0,71%	0,69	97,53	97,00	96,91	97,90	2M	4.967
11/04/2025	-0,06%	-0,06	96,84	96,87	95,99	97,54	2M	6.394
10/04/2025	-0,69%	-0,67	96,90	97,76	96,41	97,86	2M	3.419
09/04/2025	-0,54%	-0,53	97,57	97,60	95,59	97,90	3M	5.771
08/04/2025	0,00%	0,00	98,10	98,15	97,58	98,89	2M	5.384
07/04/2025	-1,20%	-1,19	98,10	98,88	95,06	98,88	3M	7.390
04/04/2025	-1,36%	-1,37	99,29	100,10	98,65	100,50	3M	7.396
03/04/2025	0,17%	0,17	100,66	100,50	99,60	101,50	2M	6.464
02/04/2025	-1,09%	-1,11	100,49	101,89	99,61	102,49	2M	5.499
01/04/2025	-2,68%	-2,80	101,60	101,59	100,80	102,50	3M	6.473
31/03/2025	-0,62%	-0,65	104,40	105,03	103,08	105,89	3M	4.090
28/03/2025	1,66%	1,72	105,05	103,35	103,26	105,63	3M	5.975
27/03/2025	1,78%	1,81	103,33	101,51	101,51	103,38	3M	6.535
26/03/2025	-0,36%	-0,37	101,52	102,00	100,51	102,95	3M	7.466
25/03/2025	0,19%	0,19	101,89	101,53	101,01	103,00	2M	9.310
24/03/2025	-0,03%	-0,03	101,70	101,01	100,99	102,62	2M	5.838
21/03/2025	0,73%	0,74	101,73	100,99	100,60	102,51	3M	7.580
20/03/2025	-0,29%	-0,29	100,99	101,28	100,37	101,48	3M	11.633
19/03/2025	0,93%	0,93	101,28	101,60	100,94	101,70	2M	6.116
18/03/2025	0,61%	0,61	100,35	99,74	99,72	101,20	2M	3.799
17/03/2025	1,48%	1,45	99,74	98,29	98,29	100,00	2M	2.961
14/03/2025	0,59%	0,58	98,29	97,71	97,71	99,29	2M	4.759
13/03/2025	0,45%	0,44	97,71	97,56	97,38	98,15	1M	2.676
12/03/2025	0,31%	0,30	97,27	96,97	96,74	97,99	2M	4.116
11/03/2025	-1,75%	-1,73	96,97	97,99	96,40	99,50	5M	9.844
10/03/2025	0,64%	0,63	98,70	98,07	97,52	99,30	2M	7.580
07/03/2025	0,33%	0,32	98,07	97,02	97,02	99,57	3M	11.154
06/03/2025	0,71%	0,69	97,75	97,49	95,05	98,45	4M	12.839
05/03/2025	-0,41%	-0,40	97,06	96,63	95,16	97,88	1M	3.142
28/02/2025	-0,75%	-0,74	97,46	99,19	96,77	99,65	4M	8.077
27/02/2025	-0,64%	-0,63	98,20	98,83	98,02	99,95	3M	8.114
26/02/2025	-0,17%	-0,17	98,83	99,03	98,68	100,36	3M	8.128
25/02/2025	0,56%	0,55	99,00	98,45	98,30	99,57	2M	4.362
24/02/2025	0,84%	0,82	98,45	96,90	96,53	99,47	3M	6.264
21/02/2025	4,94%	4,60	97,63	93,89	93,42	97,87	4M	11.882
20/02/2025	-0,24%	-0,22	93,03	93,25	92,75	94,00	3M	9.570
19/02/2025	0,27%	0,25	93,25	93,29	93,01	94,70	2M	5.381
18/02/2025	-0,65%	-0,61	93,00	93,60	92,15	94,77	3M	6.589
17/02/2025	1,41%	1,30	93,61	93,04	92,31	94,33	3M	5.976
14/02/2025	1,27%	1,16	92,31	91,15	91,10	92,60	3M	4.448
13/02/2025	1,03%	0,93	91,15	90,22	90,22	91,97	2M	4.565
12/02/2025	0,18%	0,16	90,22	90,06	90,05	90,89	2M	5.624
11/02/2025	1,34%	1,19	90,06	88,95	88,93	90,99	2M	3.092
10/02/2025	-1,77%	-1,60	88,87	90,47	88,69	92,29	4M	10.521
07/02/2025	1,70%	1,51	90,47	88,96	88,93	90,82	3M	7.721
06/02/2025	1,09%	0,96	88,96	88,00	88,00	89,37	2M	5.518
05/02/2025	-0,68%	-0,60	88,00	89,00	88,00	89,08	3M	6.851
04/02/2025	-1,56%	-1,40	88,60	90,00	88,05	91,97	16M	16.797
03/02/2025	-1,93%	-1,77	90,00	90,92	89,29	90,92	3M	7.102
31/01/2025	3,30%	2,93	91,77	89,73	89,08	91,86	4M	8.331
30/01/2025	0,20%	0,18	88,84	88,70	88,48	89,49	3M	4.756
29/01/2025	-0,94%	-0,84	88,66	89,50	88,40	90,32	3M	8.421
28/01/2025	-0,33%	-0,30	89,50	89,80	88,44	90,45	3M	9.403
27/01/2025	0,22%	0,20	89,80	89,61	88,51	90,45	4M	10.483
24/01/2025	-0,99%	-0,90	89,60	90,50	89,32	91,44	3M	6.267
23/01/2025	-0,87%	-0,79	90,50	91,30	89,01	91,70	3M	9.097
22/01/2025	2,07%	1,85	91,29	89,66	88,70	92,27	4M	9.375
21/01/2025	-3,98%	-3,71	89,44	93,18	89,28	93,47	7M	10.099
20/01/2025	-1,21%	-1,14	93,15	93,83	92,60	94,19	2M	4.668
17/01/2025	0,10%	0,09	94,29	93,56	90,83	94,36	5M	10.759
16/01/2025	-2,66%	-2,57	94,20	96,71	94,07	96,72	4M	8.217
15/01/2025	0,74%	0,71	96,77	96,06	94,75	97,36	3M	8.692
14/01/2025	-0,81%	-0,78	96,06	96,84	95,54	97,47	2M	4.252
13/01/2025	0,88%	0,84	96,84	96,00	95,22	97,93	5M	4.588
10/01/2025	0,83%	0,79	96,00	95,21	93,04	96,00	3M	8.405
09/01/2025	-2,08%	-2,02	95,21	97,20	95,21	97,77	3M	4.633
08/01/2025	-0,54%	-0,53	97,23	97,85	96,00	98,67	3M	7.350
07/01/2025	1,70%	1,63	97,76	96,01	96,01	98,87	3M	8.404
06/01/2025	-0,64%	-0,62	96,13	96,75	95,05	97,84	3M	7.212
03/01/2025	-0,67%	-0,65	96,75	97,70	95,60	98,00	3M	13.184
02/01/2025	0,30%	0,29	97,40	96,10	95,29	97,64	4M	9.817
30/12/2024	-0,09%	-0,09	97,11	97,53	96,93	98,50	4M	9.314
27/12/2024	1,46%	1,40	97,20	96,25	96,25	97,74	2M	6.101
26/12/2024	-0,05%	-0,05	95,80	95,90	95,53	98,37	3M	5.448
23/12/2024	2,51%	2,35	95,85	93,45	93,44	97,80	4M	10.449
20/12/2024	5,46%	4,84	93,50	88,66	88,66	94,80	4M	12.824
19/12/2024	0,07%	0,06	88,66	88,60	88,00	89,88	4M	15.073
18/12/2024	-0,91%	-0,81	88,60	89,41	88,00	90,48	5M	11.136
17/12/2024	-1,75%	-1,59	89,41	91,00	89,06	91,81	5M	12.213
16/12/2024	-0,48%	-0,44	91,00	91,99	90,56	92,60	5M	9.073
13/12/2024	-0,97%	-0,90	91,44	92,33	90,74	96,20	5M	11.339
12/12/2024	1,08%	0,99	92,34	91,35	91,35	93,80	3M	6.482
11/12/2024	0,33%	0,30	91,35	91,05	90,48	92,19	3M	5.868
10/12/2024	-0,48%	-0,44	91,05	91,50	91,05	92,98	3M	8.032
09/12/2024	1,13%	1,02	91,49	90,58	90,58	93,01	3M	8.773
06/12/2024	1,28%	1,14	90,47	89,33	89,33	94,82	5M	11.984
05/12/2024	-2,58%	-2,37	89,33	91,70	88,10	93,46	5M	9.285
04/12/2024	-1,55%	-1,44	91,70	93,14	91,10	93,80	4M	8.259
03/12/2024	-1,14%	-1,07	93,14	93,90	91,85	93,90	7M	15.757
02/12/2024	-3,40%	-3,32	94,21	97,00	94,00	97,48	4M	12.171
29/11/2024	-1,27%	-1,25	97,53	98,78	96,20	98,97	5M	9.068
28/11/2024	-1,18%	-1,18	98,78	99,80	98,61	100,35	3M	11.862
27/11/2024	-0,55%	-0,55	99,96	100,51	99,11	102,00	3M	8.641
26/11/2024	-1,36%	-1,39	100,51	100,96	100,14	102,17	5M	11.124
25/11/2024	0,91%	0,92	101,90	101,00	100,42	101,90	3M	7.824
22/11/2024	0,08%	0,08	100,98	100,90	100,05	101,64	5M	14.847
21/11/2024	-0,39%	-0,40	100,90	101,30	100,83	102,18	3M	4.836
19/11/2024	0,81%	0,81	101,30	100,49	100,49	101,99	2M	7.090
18/11/2024	0,74%	0,74	100,49	99,75	99,71	103,03	4M	11.258
14/11/2024	0,26%	0,26	99,75	99,48	99,05	101,51	4M	7.376
13/11/2024	0,23%	0,23	99,49	98,88	98,53	99,52	2M	3.884
12/11/2024	-0,04%	-0,04	99,26	99,30	98,16	99,95	3M	7.203
11/11/2024	-0,85%	-0,85	99,30	100,15	99,30	100,47	4M	5.236
08/11/2024	0,24%	0,24	100,15	99,91	99,60	100,15	4M	12.180
07/11/2024	-0,18%	-0,18	99,91	100,09	99,61	100,15	3M	7.828
06/11/2024	-0,13%	-0,13	100,09	100,00	99,50	100,15	3M	6.039
05/11/2024	-1,26%	-1,28	100,22	101,50	100,07	101,96	3M	9.492
04/11/2024	1,20%	1,20	101,50	100,37	100,30	102,85	6M	17.576
01/11/2024	-2,62%	-2,70	100,30	101,90	99,55	102,26	5M	15.250
31/10/2024	-0,21%	-0,22	103,00	103,15	102,00	103,67	3M	6.226
30/10/2024	-0,37%	-0,38	103,22	103,02	102,90	104,29	3M	7.379
29/10/2024	1,66%	1,69	103,60	101,91	101,91	104,30	3M	7.552
28/10/2024	0,22%	0,22	101,91	101,70	101,11	104,85	5M	13.049
25/10/2024	0,68%	0,69	101,69	101,00	100,35	102,42	3M	7.406
24/10/2024	0,06%	0,06	101,00	101,91	100,03	102,00	3M	5.213
23/10/2024	-1,04%	-1,06	100,94	102,90	100,13	102,90	4M	6.004
22/10/2024	-1,90%	-1,98	102,00	103,98	101,63	104,11	4M	9.286
21/10/2024	-1,39%	-1,47	103,98	105,40	103,80	105,45	3M	7.593
18/10/2024	0,11%	0,12	105,45	105,33	104,82	105,96	2M	6.559
17/10/2024	-0,12%	-0,13	105,33	105,46	104,58	106,08	4M	9.597
16/10/2024	-0,42%	-0,45	105,46	105,91	104,66	106,40	3M	8.139
15/10/2024	0,53%	0,56	105,91	105,91	105,35	106,28	3M	5.281
14/10/2024	0,95%	0,99	105,35	104,36	103,23	107,90	7M	6.752
11/10/2024	0,86%	0,89	104,36	103,00	102,61	105,60	4M	11.014
10/10/2024	-	-	103,47	104,50	101,40	104,50	6M	12.838

Date,Open,High,Low,Close,Volume
29-Apr-25,101.42,102.50,101.30,102.18,2339926
28-Apr-25,102.57,103.24,100.44,101.54,4113613
25-Apr-25,101.70,103.25,101.70,102.63,1826629
24-Apr-25,101.25,102.16,101.20,101.68,1449479
23-Apr-25,101.30,102.18,101.05,101.25,1924674
22-Apr-25,100.60,102.00,100.33,101.30,2113439
17-Apr-25,98.72,100.69,98.60,100.67,1751064
16-Apr-25,98.25,99.27,98.18,98.72,1589798
15-Apr-25,97.90,98.57,97.59,98.25,2089213
14-Apr-25,97.00,97.90,96.91,97.53,2399003
11-Apr-25,96.87,97.54,95.99,96.84,2309872
10-Apr-25,97.76,97.86,96.41,96.90,2206961
09-Apr-25,97.60,97.90,95.59,97.57,3063199
08-Apr-25,98.15,98.89,97.58,98.10,1930471
07-Apr-25,98.88,98.88,95.06,98.10,3208385
04-Apr-25,100.10,100.50,98.65,99.29,2751871
03-Apr-25,100.50,101.50,99.60,100.66,2349511
02-Apr-25,101.89,102.49,99.61,100.49,2419667
01-Apr-25,101.59,102.50,100.80,101.60,2799733
31-Mar-25,105.03,105.89,103.08,104.40,2644864
28-Mar-25,103.35,105.63,103.26,105.05,2736132
27-Mar-25,101.51,103.38,101.51,103.33,2650264
26-Mar-25,102.00,102.95,100.51,101.52,2777853
25-Mar-25,101.53,103.00,101.01,101.89,2390621
24-Mar-25,101.01,102.62,100.99,101.70,2040221
21-Mar-25,100.99,102.51,100.60,101.73,2540578
20-Mar-25,101.28,101.48,100.37,100.99,2690023
19-Mar-25,101.60,101.70,100.94,101.28,2197477
18-Mar-25,99.74,101.20,99.72,100.35,1946970
17-Mar-25,98.29,100.00,98.29,99.74,1650253
14-Mar-25,97.71,99.29,97.71,98.29,2002786
13-Mar-25,97.56,98.15,97.38,97.71,1408853
12-Mar-25,96.97,97.99,96.74,97.27,1566975
11-Mar-25,97.99,99.50,96.40,96.97,5167320
10-Mar-25,98.07,99.30,97.52,98.70,2144392
07-Mar-25,97.02,99.57,97.02,98.07,2982316
06-Mar-25,97.49,98.45,95.05,97.75,3550808
05-Mar-25,96.63,97.88,95.16,97.06,1249182
28-Feb-25,99.19,99.65,96.77,97.46,4130589
27-Feb-25,98.83,99.95,98.02,98.20,2650010
26-Feb-25,99.03,100.36,98.68,98.83,2836704
25-Feb-25,98.45,99.57,98.30,99.00,2083896
24-Feb-25,96.90,99.47,96.53,98.45,3122471
21-Feb-25,93.89,97.87,93.42,97.63,4002220
20-Feb-25,93.25,94.00,92.75,93.03,3298481
19-Feb-25,93.29,94.70,93.01,93.25,2157527
18-Feb-25,93.60,94.77,92.15,93.00,3099452
17-Feb-25,93.04,94.33,92.31,93.61,2844783
14-Feb-25,91.15,92.60,91.10,92.31,2659807
13-Feb-25,90.22,91.97,90.22,91.15,2151363
12-Feb-25,90.06,90.89,90.05,90.22,1939931
11-Feb-25,88.95,90.99,88.93,90.06,1729041
10-Feb-25,90.47,92.29,88.69,88.87,3746487
07-Feb-25,88.96,90.82,88.93,90.47,3133800
06-Feb-25,88.00,89.37,88.00,88.96,2401550
05-Feb-25,89.00,89.08,88.00,88.00,3404718
04-Feb-25,90.00,91.97,88.05,88.60,15802820
03-Feb-25,90.92,90.92,89.29,90.00,3256088
31-Jan-25,89.73,91.86,89.08,91.77,3701846
30-Jan-25,88.70,89.49,88.48,88.84,2507129
29-Jan-25,89.50,90.32,88.40,88.66,2632396
28-Jan-25,89.80,90.45,88.44,89.50,3126716
27-Jan-25,89.61,90.45,88.51,89.80,3505242
24-Jan-25,90.50,91.44,89.32,89.60,2652728
23-Jan-25,91.30,91.70,89.01,90.50,3004354
22-Jan-25,89.66,92.27,88.70,91.29,3542744
21-Jan-25,93.18,93.47,89.28,89.44,6660121
20-Jan-25,93.83,94.19,92.60,93.15,2319765
17-Jan-25,93.56,94.36,90.83,94.29,4552519
16-Jan-25,96.71,96.72,94.07,94.20,3597665
15-Jan-25,96.06,97.36,94.75,96.77,3159329
14-Jan-25,96.84,97.47,95.54,96.06,1759252
13-Jan-25,96.00,97.93,95.22,96.84,5199581
10-Jan-25,95.21,96.00,93.04,96.00,3176996
09-Jan-25,97.20,97.77,95.21,95.21,2794589
08-Jan-25,97.85,98.67,96.00,97.23,2696337
07-Jan-25,96.01,98.87,96.01,97.76,3100102
06-Jan-25,96.75,97.84,95.05,96.13,2685101
03-Jan-25,97.70,98.00,95.60,96.75,3465650
02-Jan-25,96.10,97.64,95.29,97.40,3860215
30-Dec-24,97.53,98.50,96.93,97.11,3690742
27-Dec-24,96.25,97.74,96.25,97.20,2139424
26-Dec-24,95.90,98.37,95.53,95.80,3313774
23-Dec-24,93.45,97.80,93.44,95.85,3838917
20-Dec-24,88.66,94.80,88.66,93.50,4024076
19-Dec-24,88.60,89.88,88.00,88.66,4106419
18-Dec-24,89.41,90.48,88.00,88.60,4997376
17-Dec-24,91.00,91.81,89.06,89.41,4893196
16-Dec-24,91.99,92.60,90.56,91.00,4564459
13-Dec-24,92.33,96.20,90.74,91.44,4596886
12-Dec-24,91.35,93.80,91.35,92.34,2971475
11-Dec-24,91.05,92.19,90.48,91.35,2729054
10-Dec-24,91.50,92.98,91.05,91.05,3302117
09-Dec-24,90.58,93.01,90.58,91.49,3371961
06-Dec-24,89.33,94.82,89.33,90.47,5367280
05-Dec-24,91.70,93.46,88.10,89.33,5155554
04-Dec-24,93.14,93.80,91.10,91.70,3532977
03-Dec-24,93.90,93.90,91.85,93.14,7162869
02-Dec-24,97.00,97.48,94.00,94.21,4335334
29-Nov-24,98.78,98.97,96.20,97.53,4718558
28-Nov-24,99.80,100.35,98.61,98.78,3205367
27-Nov-24,100.51,102.00,99.11,99.96,3388533
26-Nov-24,100.96,102.17,100.14,100.51,5004371
25-Nov-24,101.00,101.90,100.42,101.90,3249131
22-Nov-24,100.90,101.64,100.05,100.98,5072772
21-Nov-24,101.30,102.18,100.83,100.90,2835241
19-Nov-24,100.49,101.99,100.49,101.30,2454078
18-Nov-24,99.75,103.03,99.71,100.49,4321510
14-Nov-24,99.48,101.51,99.05,99.75,4092265
13-Nov-24,98.88,99.52,98.53,99.49,2302692
12-Nov-24,99.30,99.95,98.16,99.26,3302959
11-Nov-24,100.15,100.47,99.30,99.30,3514953
08-Nov-24,99.91,100.15,99.60,100.15,4316485
07-Nov-24,100.09,100.15,99.61,99.91,3363850
06-Nov-24,100.00,100.15,99.50,100.09,2681715
05-Nov-24,101.50,101.96,100.07,100.22,3331791
04-Nov-24,100.37,102.85,100.30,101.50,5574764
01-Nov-24,101.90,102.26,99.55,100.30,4553442
31-Oct-24,103.15,103.67,102.00,103.00,2711903
30-Oct-24,103.02,104.29,102.90,103.22,3366557
29-Oct-24,101.91,104.30,101.91,103.60,2575574
28-Oct-24,101.70,104.85,101.11,101.91,5077741
25-Oct-24,101.00,102.42,100.35,101.69,3072966
24-Oct-24,101.91,102.00,100.03,101.00,3492579
23-Oct-24,102.90,102.90,100.13,100.94,3616246
22-Oct-24,103.98,104.11,101.63,102.00,3789571
21-Oct-24,105.40,105.45,103.80,103.98,3235710
18-Oct-24,105.33,105.96,104.82,105.45,2459388
17-Oct-24,105.46,106.08,104.58,105.33,4390457
16-Oct-24,105.91,106.40,104.66,105.46,3042238
15-Oct-24,105.91,106.28,105.35,105.91,2773030
14-Oct-24,104.36,107.90,103.23,105.35,6870477
11-Oct-24,103.00,105.60,102.61,104.36,3749628
10-Oct-24,104.50,104.50,101.40,103.47,6385466

*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