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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 5,50 | 6,00 | +9,09% | 5,47 | 6,00 | 5,53 | 5,55 | 6,00 | 41 | 2.167.384 |
| 5/3/2025 | 5,49 | 5,50 | -25,17% | 4,65 | 5,87 | 5,41 | 5,04 | 5,50 | 55 | 1.088.446 |
| 28/2/2025 | 6,81 | 7,35 | +13,43% | 6,81 | 7,49 | 7,23 | 7,11 | 7,49 | 51 | 13.955.880 |
| 27/2/2025 | 6,25 | 6,48 | +3,68% | 6,00 | 6,79 | 6,32 | 6,30 | 6,77 | 34 | 1.538.297 |
| 26/2/2025 | 6,21 | 6,25 | +0,81% | 5,71 | 6,49 | 6,13 | 6,00 | 6,25 | 79 | 13.905.574 |
| 25/2/2025 | 6,31 | 6,20 | +6,90% | 5,70 | 6,90 | 5,93 | 5,80 | 6,20 | 71 | 14.052.444 |
| 24/2/2025 | 6,00 | 5,80 | +4,69% | 5,60 | 6,00 | 5,72 | 5,80 | 5,90 | 27 | 522.445 |
| 21/2/2025 | 6,02 | 5,54 | -7,82% | 5,45 | 6,02 | 5,58 | 5,54 | 5,59 | 27 | 924.513 |
| 20/2/2025 | 6,50 | 6,01 | -7,54% | 6,00 | 6,50 | 6,05 | 6,01 | 6,38 | 37 | 6.784.255 |
| 19/2/2025 | 6,83 | 6,50 | -4,83% | 6,50 | 6,83 | 6,56 | 6,50 | 6,80 | 40 | 4.346.227 |
| 18/2/2025 | 6,78 | 6,83 | +0,74% | 6,78 | 6,90 | 6,83 | 6,80 | 6,83 | 95 | 722.914 |
| 17/2/2025 | 6,97 | 6,78 | -2,73% | 6,78 | 7,00 | 6,93 | 6,78 | 6,99 | 53 | 433.709 |
| 14/2/2025 | 7,06 | 6,97 | +3,72% | 6,97 | 7,06 | 6,99 | 6,80 | 6,89 | 10 | 137.010 |
| 13/2/2025 | 7,76 | 6,72 | -13,07% | 6,57 | 7,98 | 6,83 | 6,72 | 7,00 | 98 | 10.724.647 |
| 12/2/2025 | 7,76 | 7,73 | -0,39% | 7,20 | 7,76 | 7,45 | 7,30 | 7,74 | 46 | 1.000.235 |
| 11/2/2025 | 8,24 | 7,76 | +4,72% | 7,40 | 8,24 | 7,51 | 7,36 | 7,77 | 33 | 581.880 |
| 10/2/2025 | 7,92 | 7,41 | -7,14% | 7,41 | 8,16 | 7,61 | 7,34 | 7,41 | 46 | 942.570 |
| 7/2/2025 | 7,99 | 7,98 | -0,13% | 7,31 | 7,99 | 7,63 | 7,66 | 7,98 | 33 | 955.579 |
| 6/2/2025 | 7,50 | 7,99 | +6,53% | 7,20 | 8,09 | 7,39 | 7,36 | 7,85 | 58 | 3.657.455 |
| 5/2/2025 | 7,28 | 7,50 | +2,74% | 7,05 | 7,75 | 7,39 | 7,07 | 7,73 | 30 | 672.747 |
| 4/2/2025 | 7,30 | 7,30 | 0,00% | 7,05 | 7,30 | 7,17 | 7,20 | 7,30 | 20 | 367.430 |
| 3/2/2025 | 7,48 | 7,30 | -2,67% | 7,05 | 7,48 | 7,21 | 7,05 | 7,29 | 36 | 1.365.056 |
| 31/1/2025 | 7,23 | 7,50 | +3,73% | 7,00 | 7,60 | 7,10 | 7,01 | 7,50 | 39 | 3.505.686 |
| 30/1/2025 | 8,00 | 7,23 | -9,63% | 7,23 | 8,00 | 7,49 | 7,23 | 7,59 | 335 | 916.845 |
| 29/1/2025 | 7,88 | 8,00 | +1,52% | 7,61 | 8,20 | 7,82 | 7,61 | 8,00 | 26 | 235.420 |
| 28/1/2025 | 8,08 | 7,88 | -2,72% | 7,15 | 8,10 | 7,61 | 7,20 | 8,00 | 55 | 1.366.102 |
| 27/1/2025 | 9,36 | 8,10 | -16,06% | 7,55 | 9,49 | 7,61 | 7,60 | 8,09 | 46 | 8.977.362 |
| 24/1/2025 | 9,36 | 9,65 | +7,22% | 9,25 | 10,11 | 9,51 | 9,51 | 9,96 | 71 | 7.864.922 |
| 23/1/2025 | 8,75 | 9,00 | +2,86% | 8,36 | 9,36 | 8,97 | 8,50 | 9,35 | 46 | 3.005.777 |
| 22/1/2025 | 8,60 | 8,75 | +1,63% | 8,15 | 8,75 | 8,33 | 8,27 | 8,75 | 32 | 1.315.815 |
| 21/1/2025 | 9,00 | 8,61 | -4,33% | 8,50 | 9,00 | 8,58 | 8,70 | 9,00 | 15 | 188.963 |
| 20/1/2025 | 8,83 | 9,00 | +2,27% | 8,11 | 9,00 | 8,91 | 8,20 | 9,00 | 33 | 2.253.058 |
| 17/1/2025 | 8,80 | 8,80 | 0,00% | 8,28 | 8,84 | 8,67 | 8,28 | 8,80 | 13 | 107.550 |
| 16/1/2025 | 8,89 | 8,80 | -1,12% | 8,25 | 8,89 | 8,68 | 8,00 | 8,80 | 18 | 520.097 |
| 15/1/2025 | 8,85 | 8,90 | +8,54% | 8,21 | 8,90 | 8,80 | 8,21 | 8,90 | 39 | 2.260.241 |
| 14/1/2025 | 7,99 | 8,20 | -7,87% | 7,99 | 8,90 | 8,69 | 8,20 | 8,89 | 18 | 592.856 |
| 13/1/2025 | 9,15 | 8,90 | -2,73% | 8,00 | 9,15 | 8,61 | 8,01 | 9,05 | 14 | 296.210 |
| 10/1/2025 | 8,88 | 9,15 | +11,59% | 7,60 | 9,15 | 8,21 | 8,00 | 9,15 | 73 | 6.909.189 |
| 9/1/2025 | 7,60 | 8,20 | +2,50% | 7,60 | 8,20 | 7,99 | 8,00 | 9,00 | 43 | 620.980 |
| 8/1/2025 | 7,99 | 8,00 | +0,13% | 7,60 | 8,25 | 8,05 | 7,61 | 8,12 | 9 | 150.675 |
| 7/1/2025 | 7,60 | 7,99 | +5,83% | 7,60 | 8,25 | 8,17 | 7,98 | 7,99 | 12 | 408.017 |
| 6/1/2025 | 8,20 | 7,55 | -7,93% | 7,50 | 8,20 | 7,65 | 8,00 | 8,15 | 37 | 793.528 |
| 3/1/2025 | 8,67 | 8,20 | 0,00% | 8,00 | 8,67 | 8,17 | 7,51 | 8,50 | 11 | 161.042 |
| 2/1/2025 | 8,68 | 8,20 | 0,00% | 7,70 | 9,00 | 8,02 | 7,52 | 8,20 | 43 | 4.592.486 |
| 30/12/2024 | 7,60 | 8,20 | +1,11% | 7,50 | 8,70 | 7,68 | 7,80 | 8,19 | 64 | 2.166.106 |
| 27/12/2024 | 8,10 | 8,11 | +1,76% | 7,57 | 8,11 | 7,81 | 7,59 | 8,11 | 23 | 817.047 |
| 26/12/2024 | 8,10 | 7,97 | -1,60% | 7,97 | 8,10 | 8,03 | 7,53 | 7,97 | 11 | 237.077 |
| 23/12/2024 | 8,10 | 8,10 | +0,25% | 7,61 | 8,10 | 7,80 | 7,87 | 8,10 | 23 | 471.327 |
| 20/12/2024 | 8,11 | 8,08 | -0,37% | 8,08 | 8,11 | 8,10 | 7,82 | 8,10 | 9 | 32.403 |
| 19/12/2024 | 8,86 | 8,11 | -1,22% | 8,01 | 8,86 | 8,45 | 7,87 | 8,11 | 21 | 1.134.940 |
| 18/12/2024 | 8,83 | 8,21 | -1,08% | 7,82 | 9,00 | 8,53 | 7,86 | 8,21 | 36 | 5.057.698 |
| 17/12/2024 | 8,51 | 8,30 | -2,47% | 8,00 | 8,83 | 8,06 | 7,81 | 8,30 | 18 | 475.227 |
| 16/12/2024 | 8,80 | 8,51 | 0,00% | 8,18 | 8,80 | 8,44 | 8,00 | 8,59 | 8 | 21.122 |
| 13/12/2024 | 8,51 | 8,51 | 0,00% | 7,77 | 8,51 | 8,48 | 8,05 | 8,51 | 18 | 326.508 |
| 12/12/2024 | 8,49 | 8,51 | +3,65% | 8,00 | 8,51 | 8,36 | 7,50 | 8,51 | 11 | 225.923 |
| 11/12/2024 | 8,05 | 8,21 | +4,06% | 8,03 | 8,21 | 8,04 | 7,91 | 8,49 | 22 | 289.658 |
| 10/12/2024 | 7,51 | 7,89 | -0,13% | 7,51 | 7,89 | 7,72 | 7,35 | 7,89 | 28 | 497.743 |
| 9/12/2024 | 8,00 | 7,90 | +1,15% | 7,34 | 8,00 | 7,72 | 7,40 | 7,90 | 35 | 970.623 |
| 6/12/2024 | 8,28 | 7,81 | -5,68% | 7,53 | 8,28 | 7,79 | 7,53 | 7,81 | 26 | 678.091 |
| 5/12/2024 | 7,80 | 8,28 | -1,43% | 7,52 | 8,30 | 7,58 | 7,53 | 8,29 | 25 | 810.989 |
| 4/12/2024 | 8,19 | 8,40 | +5,00% | 8,19 | 8,50 | 8,36 | 8,30 | 8,31 | 13 | 91.205 |
| 3/12/2024 | 9,19 | 8,00 | -5,99% | 7,47 | 9,19 | 7,91 | 7,56 | 8,00 | 27 | 692.341 |
| 2/12/2024 | 8,40 | 8,51 | +6,38% | 8,00 | 8,75 | 8,26 | 7,80 | 8,51 | 14 | 999.560 |
| 29/11/2024 | 7,43 | 8,00 | +7,67% | 7,43 | 8,44 | 7,72 | 8,00 | 8,41 | 30 | 524.975 |
| 28/11/2024 | 7,99 | 7,43 | -0,27% | 7,42 | 9,12 | 7,52 | 7,43 | 7,85 | 20 | 3.931.282 |
| 27/11/2024 | 8,00 | 7,45 | -19,72% | 7,45 | 9,12 | 7,66 | 6,70 | 7,45 | 48 | 4.956.529 |
| 26/11/2024 | 9,60 | 9,28 | -3,33% | 9,25 | 10,00 | 9,57 | 9,27 | 9,84 | 41 | 1.625.281 |
| 25/11/2024 | 9,00 | 9,60 | +1,05% | 8,99 | 10,46 | 9,39 | 9,05 | 9,58 | 40 | 2.322.946 |
| 22/11/2024 | 8,09 | 9,50 | +1,17% | 8,09 | 9,50 | 9,18 | 9,00 | 9,50 | 21 | 605.159 |
| 21/11/2024 | 8,63 | 9,39 | +4,57% | 8,60 | 9,47 | 8,83 | 8,64 | 9,39 | 23 | 407.232 |
| 19/11/2024 | 8,65 | 8,98 | +3,70% | 8,65 | 8,99 | 8,80 | 8,62 | 8,98 | 12 | 154.174 |
| 18/11/2024 | 9,20 | 8,66 | -5,87% | 8,66 | 9,94 | 8,86 | 8,65 | 9,20 | 28 | 1.106.091 |
| 14/11/2024 | 9,21 | 9,20 | -0,11% | 9,08 | 10,19 | 9,47 | 9,19 | 9,20 | 25 | 182.899 |
| 13/11/2024 | 10,00 | 9,21 | -10,15% | 9,20 | 10,00 | 9,21 | 9,00 | 9,21 | 9 | 686.481 |
| 11/11/2024 | 9,91 | 10,25 | -2,38% | 9,85 | 10,51 | 9,91 | 10,25 | 10,50 | 12 | 1.111.601 |
| 8/11/2024 | 10,26 | 10,50 | +13,02% | 9,90 | 10,55 | 10,26 | 10,00 | 10,40 | 28 | 1.960.433 |
| 7/11/2024 | 9,70 | 9,29 | -1,59% | 8,64 | 9,75 | 9,46 | 9,00 | 9,60 | 32 | 1.745.250 |
| 6/11/2024 | 9,50 | 9,44 | -0,11% | 8,59 | 9,50 | 9,13 | 9,00 | 9,44 | 19 | 363.528 |
| 5/11/2024 | 9,00 | 9,45 | +5,00% | 8,99 | 9,45 | 9,06 | 9,02 | 9,45 | 14 | 1.291.630 |
| 4/11/2024 | 9,50 | 9,00 | -5,26% | 8,51 | 10,26 | 9,67 | 8,53 | 9,45 | 13 | 1.149.970 |
| 1/11/2024 | 9,50 | 9,50 | +5,67% | 9,50 | 9,50 | 9,50 | 7,89 | 9,49 | 2 | 99.750 |
| 31/10/2024 | 8,61 | 8,99 | -1,64% | 8,11 | 8,99 | 8,24 | 8,16 | 8,99 | 25 | 1.462.689 |
| 30/10/2024 | 8,80 | 9,14 | +3,86% | 8,80 | 9,14 | 8,94 | 8,61 | 8,70 | 10 | 109.128 |
| 29/10/2024 | 8,75 | 8,80 | +0,57% | 8,51 | 9,14 | 8,60 | 8,15 | 8,80 | 22 | 1.841.502 |
| 28/10/2024 | 8,67 | 8,75 | +1,04% | 8,10 | 8,90 | 8,63 | 8,15 | 8,79 | 19 | 817.373 |
| 25/10/2024 | 9,15 | 8,66 | -3,67% | 8,66 | 9,15 | 8,95 | 8,67 | 9,00 | 15 | 344.693 |
| 24/10/2024 | 9,00 | 8,99 | +0,11% | 8,85 | 9,00 | 8,97 | 8,99 | 9,00 | 17 | 983.930 |
| 23/10/2024 | 8,99 | 8,98 | -0,11% | 8,64 | 9,00 | 8,99 | 8,06 | 8,98 | 28 | 32.753.067 |
| 22/10/2024 | 9,10 | 8,99 | +3,81% | 8,60 | 9,10 | 8,64 | 8,64 | 8,98 | 24 | 1.641.143 |
| 21/10/2024 | 9,49 | 8,66 | -8,75% | 8,25 | 9,49 | 8,96 | 8,25 | 9,10 | 54 | 745.867 |