Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LFTT11 - FII LOFT II - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,77 | 7,10 | -8,62% | 6,91 | 7,99 | 7,22 | 7,11 | 7,45 | 63 | 2.466.064 |
| 4/6/2025 | 8,40 | 7,77 | +2,24% | 7,75 | 8,40 | 7,97 | 7,77 | 8,13 | 38 | 1.405.549 |
| 3/6/2025 | 7,99 | 7,60 | -5,00% | 7,50 | 7,99 | 7,69 | 7,60 | 7,79 | 67 | 973.693 |
| 2/6/2025 | 7,03 | 8,00 | +14,29% | 7,03 | 8,50 | 7,85 | 7,61 | 8,00 | 115 | 8.874.561 |
| 30/5/2025 | 7,99 | 7,00 | +7,86% | 6,85 | 7,99 | 7,09 | 7,00 | 7,20 | 37 | 2.537.533 |
| 29/5/2025 | 6,20 | 6,49 | +6,05% | 6,19 | 6,70 | 6,30 | 6,25 | 6,49 | 49 | 3.416.357 |
| 28/5/2025 | 6,19 | 6,12 | -1,29% | 5,89 | 6,19 | 5,95 | 5,81 | 6,12 | 37 | 1.572.327 |
| 27/5/2025 | 6,34 | 6,20 | +0,98% | 6,01 | 6,34 | 6,26 | 6,19 | 6,20 | 19 | 417.466 |
| 26/5/2025 | 5,70 | 6,14 | +4,07% | 5,70 | 6,19 | 6,01 | 6,01 | 6,14 | 34 | 835.028 |
| 23/5/2025 | 6,19 | 5,90 | -5,14% | 5,80 | 6,19 | 6,01 | 5,90 | 6,10 | 22 | 784.046 |
| 22/5/2025 | 5,85 | 6,22 | +6,32% | 5,76 | 6,40 | 6,10 | 5,75 | 6,22 | 58 | 2.084.864 |
| 21/5/2025 | 5,90 | 5,85 | -0,85% | 5,31 | 6,29 | 5,75 | 5,31 | 5,85 | 84 | 1.392.733 |
| 20/5/2025 | 5,49 | 5,90 | +13,46% | 5,04 | 5,90 | 5,45 | 5,51 | 5,89 | 101 | 1.206.077 |
| 19/5/2025 | 5,50 | 5,20 | -2,26% | 5,00 | 5,84 | 5,28 | 5,20 | 5,25 | 334 | 5.097.951 |
| 16/5/2025 | 5,39 | 5,32 | -1,30% | 4,95 | 5,60 | 5,23 | 5,06 | 5,32 | 121 | 4.396.828 |
| 15/5/2025 | 5,97 | 5,39 | -7,71% | 5,39 | 5,97 | 5,64 | 5,21 | 5,39 | 43 | 2.506.929 |
| 14/5/2025 | 6,99 | 5,84 | -2,50% | 5,01 | 7,59 | 6,07 | 5,36 | 5,84 | 804 | 7.694.713 |
| 13/5/2025 | 5,93 | 5,99 | +1,70% | 5,75 | 7,70 | 6,25 | 5,99 | 6,00 | 182 | 3.566.679 |
| 12/5/2025 | 5,92 | 5,89 | -0,67% | 5,75 | 5,92 | 5,82 | 5,71 | 5,89 | 36 | 1.708.776 |
| 9/5/2025 | 5,83 | 5,93 | +15,15% | 5,70 | 5,95 | 5,90 | 5,80 | 5,93 | 83 | 6.428.550 |
| 8/5/2025 | 4,39 | 5,15 | +17,31% | 4,26 | 5,96 | 4,76 | 5,00 | 5,89 | 76 | 4.782.421 |
| 7/5/2025 | 3,34 | 4,39 | +7,07% | 3,02 | 4,48 | 3,52 | 3,86 | 4,39 | 573 | 11.331.479 |
| 6/5/2025 | 4,30 | 4,10 | -4,65% | 4,10 | 4,39 | 4,25 | 4,07 | 4,10 | 735 | 5.260.922 |
| 5/5/2025 | 4,44 | 4,30 | -3,15% | 4,20 | 4,44 | 4,31 | 4,02 | 4,30 | 33 | 1.441.937 |
| 2/5/2025 | 4,16 | 4,44 | +6,22% | 3,98 | 4,49 | 4,19 | 4,10 | 4,44 | 25 | 7.349.181 |
| 29/4/2025 | 4,19 | 4,18 | -0,24% | 4,06 | 4,19 | 4,11 | 4,07 | 4,18 | 14 | 249.077 |
| 28/4/2025 | 4,16 | 4,19 | -0,24% | 4,06 | 4,19 | 4,12 | 4,08 | 4,19 | 111 | 1.667.453 |
| 25/4/2025 | 3,99 | 4,20 | +7,69% | 3,76 | 4,20 | 4,02 | 4,10 | 4,20 | 218 | 8.792.688 |
| 24/4/2025 | 3,89 | 3,90 | +7,73% | 3,57 | 3,95 | 3,81 | 3,74 | 3,90 | 261 | 7.326.896 |
| 23/4/2025 | 3,77 | 3,62 | +3,13% | 3,52 | 3,78 | 3,63 | 3,52 | 3,62 | 67 | 3.019.317 |
| 22/4/2025 | 3,80 | 3,51 | -0,57% | 3,16 | 3,80 | 3,68 | 3,51 | 3,64 | 321 | 7.419.058 |
| 17/4/2025 | 2,44 | 3,53 | +189,34% | 2,44 | 3,89 | 3,10 | 3,53 | 3,87 | 314 | 15.526.948 |
| 16/4/2025 | 4,57 | 1,22 | -73,48% | 1,22 | 4,73 | 1,36 | 1,22 | 3,99 | 134 | 12.733.448 |
| 15/4/2025 | 4,46 | 4,60 | +3,14% | 4,41 | 4,80 | 4,63 | 4,41 | 4,60 | 70 | 987.783 |
| 14/4/2025 | 4,60 | 4,46 | -3,04% | 4,44 | 4,89 | 4,59 | 4,46 | 4,75 | 56 | 4.030.550 |
| 11/4/2025 | 5,39 | 4,60 | -17,41% | 4,58 | 5,40 | 4,60 | 4,58 | 5,18 | 122 | 14.992.609 |
| 10/4/2025 | 5,54 | 5,57 | +11,40% | 5,01 | 5,57 | 5,16 | 5,00 | 5,57 | 13 | 168.879 |
| 9/4/2025 | 5,65 | 5,00 | 0,00% | 5,00 | 5,65 | 5,15 | 5,00 | 5,39 | 35 | 677.947 |
| 8/4/2025 | 5,21 | 5,00 | 0,00% | 5,00 | 5,70 | 5,12 | 4,71 | 5,45 | 31 | 2.211.368 |
| 7/4/2025 | 5,60 | 5,00 | -10,71% | 4,97 | 5,70 | 5,06 | 4,97 | 5,36 | 70 | 5.360.997 |
| 4/4/2025 | 6,23 | 5,60 | -13,58% | 5,60 | 6,23 | 5,73 | 5,60 | 5,73 | 100 | 6.190.898 |
| 3/4/2025 | 6,24 | 6,48 | +3,85% | 5,86 | 6,82 | 6,21 | 6,00 | 6,49 | 121 | 5.964.358 |
| 2/4/2025 | 7,05 | 6,24 | -11,99% | 6,00 | 7,17 | 6,15 | 6,20 | 6,24 | 188 | 10.580.129 |
| 1/4/2025 | 7,85 | 7,09 | -3,41% | 7,00 | 7,90 | 7,03 | 6,86 | 7,05 | 280 | 17.141.441 |
| 31/3/2025 | 9,08 | 7,34 | -19,25% | 7,18 | 9,08 | 7,39 | 7,34 | 7,87 | 137 | 4.185.296 |
| 28/3/2025 | 9,00 | 9,09 | +4,48% | 8,50 | 9,10 | 8,84 | 8,50 | 9,10 | 13 | 261.951 |
| 27/3/2025 | 8,80 | 8,70 | +6,23% | 8,68 | 9,36 | 8,86 | 8,68 | 8,70 | 32 | 1.987.017 |
| 26/3/2025 | 7,49 | 8,19 | +17,00% | 6,81 | 8,49 | 7,14 | 7,36 | 8,19 | 50 | 2.282.900 |
| 25/3/2025 | 7,40 | 7,00 | -4,76% | 6,73 | 7,40 | 7,01 | 6,81 | 7,00 | 35 | 843.679 |
| 24/3/2025 | 7,45 | 7,35 | -1,21% | 7,33 | 7,72 | 7,41 | 7,15 | 7,35 | 20 | 290.576 |
| 21/3/2025 | 7,15 | 7,44 | +4,06% | 7,15 | 7,80 | 7,33 | 7,20 | 7,44 | 21 | 174.514 |
| 20/3/2025 | 6,90 | 7,15 | +2,88% | 6,60 | 7,90 | 7,18 | 6,65 | 7,15 | 46 | 2.993.658 |
| 19/3/2025 | 6,89 | 6,95 | +0,87% | 6,89 | 7,00 | 6,93 | 6,51 | 6,95 | 17 | 488.334 |
| 18/3/2025 | 7,99 | 6,89 | +1,32% | 6,30 | 9,90 | 7,62 | 6,30 | 6,89 | 53 | 5.472.353 |
| 17/3/2025 | 6,07 | 6,80 | +12,03% | 6,07 | 7,00 | 6,17 | 6,80 | 7,99 | 20 | 5.048.528 |
| 14/3/2025 | 5,95 | 6,07 | -0,16% | 5,73 | 6,09 | 5,94 | 5,89 | 6,07 | 80 | 9.780.038 |
| 13/3/2025 | 6,04 | 6,08 | +0,66% | 5,71 | 6,09 | 5,88 | 5,79 | 6,08 | 20 | 931.117 |
| 12/3/2025 | 6,09 | 6,04 | +0,67% | 5,80 | 6,09 | 5,89 | 5,91 | 6,04 | 42 | 2.704.997 |
| 11/3/2025 | 5,99 | 6,00 | 0,00% | 5,60 | 6,00 | 5,85 | 6,00 | 6,06 | 36 | 3.334.776 |
| 10/3/2025 | 5,67 | 6,00 | +5,82% | 5,55 | 6,09 | 5,60 | 5,58 | 6,00 | 27 | 5.064.911 |
| 7/3/2025 | 6,00 | 5,67 | -5,50% | 5,66 | 6,04 | 5,77 | 5,85 | 6,05 | 17 | 759.332 |