Cotação atual, histórico e gráfico do papel: LVOL11

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 LVOL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	1,11%	1,23	111,92	111,00	111,00	113,42	117K	240
27/08/2025	0,84%	0,92	110,69	110,87	109,56	110,87	258K	122
26/08/2025	-0,12%	-0,13	109,77	111,00	109,13	111,00	149K	328
25/08/2025	0,09%	0,10	109,90	110,90	109,74	110,90	241K	330
22/08/2025	1,94%	2,09	109,80	107,86	107,86	109,88	324K	254
21/08/2025	-0,39%	-0,42	107,71	107,50	107,38	108,17	73K	325
20/08/2025	0,51%	0,55	108,13	107,58	106,00	108,17	784K	330

19/08/2025	-1,77%	-1,94	107,58	109,00	107,17	109,00	98K	351
18/08/2025	0,67%	0,73	109,52	109,88	109,18	111,16	124K	336
15/08/2025	-0,11%	-0,12	108,79	109,27	108,21	109,27	64K	429
14/08/2025	-0,09%	-0,10	108,91	110,00	108,47	110,00	314K	375
13/08/2025	-0,73%	-0,80	109,01	109,80	108,77	109,80	93K	279
12/08/2025	1,35%	1,46	109,81	109,18	109,18	110,32	2M	329
11/08/2025	-0,22%	-0,24	108,35	108,43	108,07	110,00	268K	1.618
08/08/2025	0,49%	0,53	108,59	108,00	107,72	109,00	83K	293
07/08/2025	1,49%	1,59	108,06	107,48	107,28	108,26	78K	322
06/08/2025	1,12%	1,18	106,47	106,36	105,71	106,49	128K	326
05/08/2025	0,04%	0,04	105,29	106,31	105,06	106,71	69K	418
04/08/2025	0,04%	0,04	105,25	106,27	104,83	106,27	190K	342
01/08/2025	-0,25%	-0,26	105,21	104,01	104,00	105,98	164K	49
31/07/2025	-0,71%	-0,75	105,47	107,13	105,05	107,13	111K	330
30/07/2025	0,76%	0,80	106,22	105,42	104,57	106,96	128K	533
29/07/2025	0,33%	0,35	105,42	105,50	104,95	105,81	114K	349
28/07/2025	-0,98%	-1,04	105,07	104,22	104,22	106,00	341K	354
25/07/2025	-0,11%	-0,12	106,11	104,47	104,47	108,58	149K	406
24/07/2025	-0,69%	-0,74	106,23	106,50	105,60	106,50	163K	327
23/07/2025	1,29%	1,36	106,97	105,00	105,00	107,22	289K	1.007
22/07/2025	-0,93%	-0,99	105,61	106,80	105,35	107,99	77K	485
21/07/2025	0,30%	0,32	106,60	106,32	106,25	106,86	88K	325
18/07/2025	-1,05%	-1,13	106,28	108,32	105,89	108,32	145K	430
17/07/2025	-0,07%	-0,08	107,41	108,57	106,80	108,57	142K	914
16/07/2025	0,06%	0,06	107,49	107,58	106,58	107,58	180K	161
15/07/2025	0,18%	0,19	107,43	108,32	106,61	113,04	111K	342
14/07/2025	-0,44%	-0,47	107,24	107,14	106,93	108,28	215K	341
11/07/2025	-0,47%	-0,51	107,71	108,10	107,27	108,10	97K	319
10/07/2025	-0,42%	-0,46	108,22	109,69	106,36	109,69	411K	368
09/07/2025	-1,42%	-1,56	108,68	109,77	108,46	109,77	93K	396
08/07/2025	-0,49%	-0,54	110,24	110,78	109,56	111,10	242K	270
07/07/2025	-1,55%	-1,74	110,78	113,00	110,29	113,00	805K	508
04/07/2025	-0,14%	-0,16	112,52	112,37	112,35	112,78	122K	264
03/07/2025	1,70%	1,88	112,68	110,81	110,80	112,77	147K	218
02/07/2025	-0,43%	-0,48	110,80	110,50	109,97	111,50	88K	293
01/07/2025	1,98%	2,16	111,28	112,05	110,79	112,05	94K	389
27/06/2025	0,08%	0,09	109,12	106,95	106,95	109,12	56K	314
26/06/2025	0,84%	0,91	109,03	108,26	108,26	109,12	78K	95
25/06/2025	-1,12%	-1,23	108,12	108,70	107,82	108,70	65K	134
24/06/2025	0,87%	0,94	109,35	108,52	108,49	109,93	78K	297
23/06/2025	-0,12%	-0,13	108,41	108,54	106,75	110,37	103K	239
20/06/2025	-0,77%	-0,84	108,54	110,00	108,10	110,48	93K	61
18/06/2025	-0,40%	-0,44	109,38	109,50	108,78	109,74	94K	359
17/06/2025	-0,10%	-0,11	109,82	110,48	109,16	110,48	506K	363
16/06/2025	1,11%	1,21	109,93	107,52	107,52	110,37	151K	348
13/06/2025	-0,23%	-0,25	108,72	108,92	107,85	110,44	210K	756
12/06/2025	0,41%	0,45	108,97	108,52	108,07	108,97	365K	177
11/06/2025	0,43%	0,47	108,52	109,14	107,51	109,65	278K	228
10/06/2025	0,16%	0,17	108,05	108,71	107,86	108,71	115K	224
09/06/2025	-0,60%	-0,65	107,88	107,97	106,71	108,45	2M	1.488
06/06/2025	-0,09%	-0,10	108,53	109,72	108,07	109,72	78K	429
05/06/2025	-0,38%	-0,41	108,63	109,03	108,19	109,05	83K	544
04/06/2025	-0,57%	-0,62	109,04	109,66	108,73	110,36	196K	193
03/06/2025	0,63%	0,69	109,66	110,06	106,50	110,06	137K	501
02/06/2025	-0,61%	-0,67	108,97	107,85	107,85	109,96	769K	229
30/05/2025	-0,71%	-0,78	109,64	110,32	109,17	110,36	762K	140
29/05/2025	0,06%	0,07	110,42	111,46	110,08	111,46	135K	119
28/05/2025	-0,64%	-0,71	110,35	112,18	110,12	113,16	3M	251
27/05/2025	0,91%	1,00	111,06	111,25	110,86	111,42	1M	1.120
26/05/2025	0,44%	0,48	110,06	109,58	109,52	110,30	1M	677
23/05/2025	0,81%	0,88	109,58	107,85	107,85	109,58	114K	545
22/05/2025	-0,86%	-0,94	108,70	109,70	108,70	109,99	1M	103
21/05/2025	-1,32%	-1,47	109,64	111,09	109,21	111,09	222K	257
20/05/2025	0,62%	0,68	111,11	110,50	109,72	112,24	2M	1.307
19/05/2025	0,51%	0,56	110,43	109,89	109,00	110,84	614K	298
16/05/2025	-0,67%	-0,74	109,87	109,00	109,00	111,68	2M	327
15/05/2025	0,65%	0,71	110,61	110,20	109,53	111,49	392K	1.472
14/05/2025	0,26%	0,29	109,90	109,60	109,50	109,97	964K	1.128
13/05/2025	1,57%	1,69	109,61	108,00	108,00	109,70	1M	970
12/05/2025	-0,66%	-0,72	107,92	109,73	107,60	109,73	3M	242
09/05/2025	0,23%	0,25	108,64	108,00	108,00	109,45	144K	216
08/05/2025	1,31%	1,40	108,39	108,40	108,39	109,19	33K	205
07/05/2025	0,08%	0,09	106,99	107,21	106,36	107,43	56K	223
06/05/2025	-0,21%	-0,22	106,90	107,46	106,52	107,46	129K	321
05/05/2025	-0,78%	-0,84	107,12	108,12	106,10	109,04	57K	334
02/05/2025	-0,42%	-0,46	107,96	108,00	107,38	108,00	19K	28
30/04/2025	1,32%	1,41	108,42	106,37	106,37	108,42	58K	318
29/04/2025	-0,07%	-0,08	107,01	107,20	107,01	107,93	72K	233
28/04/2025	0,53%	0,56	107,09	106,77	106,53	107,09	73K	19
25/04/2025	0,19%	0,20	106,53	106,40	105,89	106,53	50K	225
24/04/2025	1,87%	1,95	106,33	104,70	104,70	106,36	47K	214
23/04/2025	1,36%	1,40	104,38	103,54	103,54	104,71	66K	416
22/04/2025	0,69%	0,71	102,98	101,77	101,64	103,29	111K	337
17/04/2025	0,76%	0,77	102,27	101,50	101,22	103,41	80K	319
16/04/2025	-0,37%	-0,38	101,50	102,02	101,17	102,02	43K	224
15/04/2025	-0,13%	-0,13	101,88	101,77	101,30	102,17	42K	217
14/04/2025	1,32%	1,33	102,01	101,29	101,14	102,20	139K	321
11/04/2025	1,02%	1,02	100,68	100,22	99,49	100,99	168K	317
10/04/2025	-0,89%	-0,89	99,66	99,78	99,15	100,33	361K	227
09/04/2025	1,85%	1,83	100,55	97,83	97,73	101,22	146K	224
08/04/2025	0,10%	0,10	98,72	98,39	98,36	99,71	71K	227
07/04/2025	-1,42%	-1,42	98,62	99,00	97,71	100,16	290K	71
04/04/2025	-1,99%	-2,03	100,04	100,20	99,79	100,45	136K	233
03/04/2025	1,27%	1,28	102,07	102,24	101,61	102,81	384K	220
02/04/2025	0,06%	0,06	100,79	101,73	100,37	101,73	55K	213
01/04/2025	0,76%	0,76	100,73	98,06	98,06	100,90	114K	27
31/03/2025	-0,83%	-0,84	99,97	100,40	99,88	101,61	144K	27
28/03/2025	-0,67%	-0,68	100,81	101,12	100,43	101,99	363K	238
27/03/2025	0,25%	0,25	101,49	102,26	101,13	102,26	44K	316
26/03/2025	0,18%	0,18	101,24	101,43	100,88	101,43	99K	24
25/03/2025	0,59%	0,59	101,06	101,48	100,85	101,79	92K	317
24/03/2025	-0,96%	-0,97	100,47	102,46	100,36	102,46	198K	237
21/03/2025	0,13%	0,13	101,44	101,56	101,03	101,56	64K	209
20/03/2025	-0,44%	-0,45	101,31	101,60	101,08	101,72	97K	221
19/03/2025	0,53%	0,54	101,76	101,14	101,14	102,48	211K	238
18/03/2025	0,37%	0,37	101,22	100,18	100,18	101,88	77K	224
17/03/2025	1,20%	1,20	100,85	100,60	98,15	101,46	61K	244
14/03/2025	1,89%	1,85	99,65	98,40	98,30	99,80	87K	227
13/03/2025	1,33%	1,28	97,80	97,12	96,06	97,86	61K	218
12/03/2025	-0,09%	-0,09	96,52	96,73	96,18	96,73	14K	20
11/03/2025	-0,86%	-0,84	96,61	97,37	95,97	97,37	43K	229
10/03/2025	-0,24%	-0,23	97,45	97,49	95,18	97,71	81K	223
07/03/2025	1,20%	1,16	97,68	96,10	93,00	98,04	32K	231
06/03/2025	0,62%	0,59	96,52	95,52	95,52	96,83	49K	35
05/03/2025	0,81%	0,77	95,93	95,00	95,00	96,07	29K	221
28/02/2025	-1,46%	-1,41	95,16	96,65	95,08	96,91	64K	328
27/02/2025	0,02%	0,02	96,57	96,74	96,50	97,59	39K	318
26/02/2025	-1,00%	-0,98	96,55	98,51	96,54	98,51	49K	317
25/02/2025	0,59%	0,57	97,53	97,29	96,95	97,92	48K	321
24/02/2025	-0,86%	-0,84	96,96	97,60	96,70	98,03	513K	222
21/02/2025	0,10%	0,10	97,80	97,70	97,23	98,00	52K	133
20/02/2025	0,07%	0,07	97,70	97,70	97,19	98,09	56K	419
19/02/2025	-0,59%	-0,58	97,63	97,52	97,38	98,00	35K	315
18/02/2025	-0,19%	-0,19	98,21	98,95	97,81	98,95	42K	220
17/02/2025	0,38%	0,37	98,40	98,03	96,59	99,05	75K	331
14/02/2025	2,20%	2,11	98,03	96,72	96,72	98,42	217K	319
13/02/2025	-	-	95,92	95,84	95,29	95,92	106K	16

Date,Open,High,Low,Close,Volume
28-Aug-25,111.00,113.42,111.00,111.92,117209
27-Aug-25,110.87,110.87,109.56,110.69,257502
26-Aug-25,111.00,111.00,109.13,109.77,149094
25-Aug-25,110.90,110.90,109.74,109.90,240697
22-Aug-25,107.86,109.88,107.86,109.80,324231
21-Aug-25,107.50,108.17,107.38,107.71,72985
20-Aug-25,107.58,108.17,106.00,108.13,783826
19-Aug-25,109.00,109.00,107.17,107.58,97770
18-Aug-25,109.88,111.16,109.18,109.52,124155
15-Aug-25,109.27,109.27,108.21,108.79,63945
14-Aug-25,110.00,110.00,108.47,108.91,314216
13-Aug-25,109.80,109.80,108.77,109.01,92841
12-Aug-25,109.18,110.32,109.18,109.81,1706222
11-Aug-25,108.43,110.00,108.07,108.35,267691
08-Aug-25,108.00,109.00,107.72,108.59,82930
07-Aug-25,107.48,108.26,107.28,108.06,77881
06-Aug-25,106.36,106.49,105.71,106.47,127822
05-Aug-25,106.31,106.71,105.06,105.29,68844
04-Aug-25,106.27,106.27,104.83,105.25,189500
01-Aug-25,104.01,105.98,104.00,105.21,163820
31-Jul-25,107.13,107.13,105.05,105.47,111263
30-Jul-25,105.42,106.96,104.57,106.22,127545
29-Jul-25,105.50,105.81,104.95,105.42,113514
28-Jul-25,104.22,106.00,104.22,105.07,341434
25-Jul-25,104.47,108.58,104.47,106.11,149065
24-Jul-25,106.50,106.50,105.60,106.23,163042
23-Jul-25,105.00,107.22,105.00,106.97,288764
22-Jul-25,106.80,107.99,105.35,105.61,77432
21-Jul-25,106.32,106.86,106.25,106.60,87506
18-Jul-25,108.32,108.32,105.89,106.28,145331
17-Jul-25,108.57,108.57,106.80,107.41,142241
16-Jul-25,107.58,107.58,106.58,107.49,180098
15-Jul-25,108.32,113.04,106.61,107.43,110727
14-Jul-25,107.14,108.28,106.93,107.24,215459
11-Jul-25,108.10,108.10,107.27,107.71,97472
10-Jul-25,109.69,109.69,106.36,108.22,410649
09-Jul-25,109.77,109.77,108.46,108.68,93499
08-Jul-25,110.78,111.10,109.56,110.24,242309
07-Jul-25,113.00,113.00,110.29,110.78,804755
04-Jul-25,112.37,112.78,112.35,112.52,122193
03-Jul-25,110.81,112.77,110.80,112.68,147340
02-Jul-25,110.50,111.50,109.97,110.80,88497
01-Jul-25,112.05,112.05,110.79,111.28,93994
27-Jun-25,106.95,109.12,106.95,109.12,56489
26-Jun-25,108.26,109.12,108.26,109.03,78006
25-Jun-25,108.70,108.70,107.82,108.12,64697
24-Jun-25,108.52,109.93,108.49,109.35,77768
23-Jun-25,108.54,110.37,106.75,108.41,102828
20-Jun-25,110.00,110.48,108.10,108.54,93411
18-Jun-25,109.50,109.74,108.78,109.38,94091
17-Jun-25,110.48,110.48,109.16,109.82,505742
16-Jun-25,107.52,110.37,107.52,109.93,150722
13-Jun-25,108.92,110.44,107.85,108.72,210284
12-Jun-25,108.52,108.97,108.07,108.97,365488
11-Jun-25,109.14,109.65,107.51,108.52,278500
10-Jun-25,108.71,108.71,107.86,108.05,114813
09-Jun-25,107.97,108.45,106.71,107.88,1919281
06-Jun-25,109.72,109.72,108.07,108.53,77802
05-Jun-25,109.03,109.05,108.19,108.63,83038
04-Jun-25,109.66,110.36,108.73,109.04,195951
03-Jun-25,110.06,110.06,106.50,109.66,136656
02-Jun-25,107.85,109.96,107.85,108.97,768725
30-May-25,110.32,110.36,109.17,109.64,761636
29-May-25,111.46,111.46,110.08,110.42,134702
28-May-25,112.18,113.16,110.12,110.35,3271376
27-May-25,111.25,111.42,110.86,111.06,1316305
26-May-25,109.58,110.30,109.52,110.06,1235545
23-May-25,107.85,109.58,107.85,109.58,113696
22-May-25,109.70,109.99,108.70,108.70,1194575
21-May-25,111.09,111.09,109.21,109.64,222302
20-May-25,110.50,112.24,109.72,111.11,1844756
19-May-25,109.89,110.84,109.00,110.43,613835
16-May-25,109.00,111.68,109.00,109.87,1572391
15-May-25,110.20,111.49,109.53,110.61,392031
14-May-25,109.60,109.97,109.50,109.90,964045
13-May-25,108.00,109.70,108.00,109.61,1148041
12-May-25,109.73,109.73,107.60,107.92,3261317
09-May-25,108.00,109.45,108.00,108.64,143702
08-May-25,108.40,109.19,108.39,108.39,32727
07-May-25,107.21,107.43,106.36,106.99,56079
06-May-25,107.46,107.46,106.52,106.90,128711
05-May-25,108.12,109.04,106.10,107.12,57053
02-May-25,108.00,108.00,107.38,107.96,19051
30-Apr-25,106.37,108.42,106.37,108.42,57613
29-Apr-25,107.20,107.93,107.01,107.01,71929
28-Apr-25,106.77,107.09,106.53,107.09,72829
25-Apr-25,106.40,106.53,105.89,106.53,50144
24-Apr-25,104.70,106.36,104.70,106.33,47440
23-Apr-25,103.54,104.71,103.54,104.38,66255
22-Apr-25,101.77,103.29,101.64,102.98,111419
17-Apr-25,101.50,103.41,101.22,102.27,79939
16-Apr-25,102.02,102.02,101.17,101.50,43449
15-Apr-25,101.77,102.17,101.30,101.88,41679
14-Apr-25,101.29,102.20,101.14,102.01,138604
11-Apr-25,100.22,100.99,99.49,100.68,167950
10-Apr-25,99.78,100.33,99.15,99.66,361488
09-Apr-25,97.83,101.22,97.73,100.55,145953
08-Apr-25,98.39,99.71,98.36,98.72,70845
07-Apr-25,99.00,100.16,97.71,98.62,289593
04-Apr-25,100.20,100.45,99.79,100.04,135654
03-Apr-25,102.24,102.81,101.61,102.07,384081
02-Apr-25,101.73,101.73,100.37,100.79,54716
01-Apr-25,98.06,100.90,98.06,100.73,114066
31-Mar-25,100.40,101.61,99.88,99.97,144281
28-Mar-25,101.12,101.99,100.43,100.81,362539
27-Mar-25,102.26,102.26,101.13,101.49,44195
26-Mar-25,101.43,101.43,100.88,101.24,99003
25-Mar-25,101.48,101.79,100.85,101.06,92492
24-Mar-25,102.46,102.46,100.36,100.47,197617
21-Mar-25,101.56,101.56,101.03,101.44,63870
20-Mar-25,101.60,101.72,101.08,101.31,97270
19-Mar-25,101.14,102.48,101.14,101.76,210926
18-Mar-25,100.18,101.88,100.18,101.22,76651
17-Mar-25,100.60,101.46,98.15,100.85,61457
14-Mar-25,98.40,99.80,98.30,99.65,87159
13-Mar-25,97.12,97.86,96.06,97.80,60682
12-Mar-25,96.73,96.73,96.18,96.52,13713
11-Mar-25,97.37,97.37,95.97,96.61,42692
10-Mar-25,97.49,97.71,95.18,97.45,81043
07-Mar-25,96.10,98.04,93.00,97.68,32451
06-Mar-25,95.52,96.83,95.52,96.52,49434
05-Mar-25,95.00,96.07,95.00,95.93,29022
28-Feb-25,96.65,96.91,95.08,95.16,63567
27-Feb-25,96.74,97.59,96.50,96.57,38803
26-Feb-25,98.51,98.51,96.54,96.55,48995
25-Feb-25,97.29,97.92,96.95,97.53,48001
24-Feb-25,97.60,98.03,96.70,96.96,513248
21-Feb-25,97.70,98.00,97.23,97.80,52283
20-Feb-25,97.70,98.09,97.19,97.70,55727
19-Feb-25,97.52,98.00,97.38,97.63,35371
18-Feb-25,98.95,98.95,97.81,98.21,41655
17-Feb-25,98.03,99.05,96.59,98.40,74876
14-Feb-25,96.72,98.42,96.72,98.03,216825
13-Feb-25,95.84,95.92,95.29,95.92,106075

*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: LVOL11