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.
LIFE11 - FII LIFE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,89 | 8,75 | -1,57% | 8,73 | 8,89 | 8,77 | 8,75 | 8,78 | 6.808 | 92.013.675 |
| 4/6/2025 | 8,78 | 8,89 | +0,68% | 8,71 | 8,99 | 8,86 | 8,81 | 8,89 | 7.138 | 172.095.958 |
| 3/6/2025 | 8,69 | 8,83 | +2,08% | 8,65 | 8,84 | 8,73 | 8,74 | 8,83 | 6.010 | 106.261.058 |
| 2/6/2025 | 8,70 | 8,65 | -1,70% | 8,64 | 8,71 | 8,66 | 8,65 | 8,69 | 3.370 | 60.589.725 |
| 30/5/2025 | 8,80 | 8,80 | +0,34% | 8,74 | 8,81 | 8,77 | 8,78 | 8,80 | 3.019 | 61.485.492 |
| 29/5/2025 | 8,75 | 8,77 | +0,23% | 8,73 | 8,81 | 8,76 | 8,75 | 8,77 | 5.738 | 73.994.842 |
| 28/5/2025 | 8,79 | 8,75 | -0,46% | 8,71 | 8,79 | 8,73 | 8,74 | 8,75 | 6.191 | 83.027.650 |
| 27/5/2025 | 8,76 | 8,79 | 0,00% | 8,72 | 8,79 | 8,75 | 8,76 | 8,79 | 5.730 | 63.992.875 |
| 26/5/2025 | 8,84 | 8,79 | +0,46% | 8,73 | 8,84 | 8,78 | 8,76 | 8,79 | 9.377 | 81.488.550 |
| 23/5/2025 | 8,80 | 8,75 | -0,23% | 8,72 | 8,86 | 8,78 | 8,75 | 8,77 | 3.526 | 51.751.728 |
| 22/5/2025 | 8,82 | 8,77 | -0,11% | 8,72 | 8,82 | 8,77 | 8,74 | 8,77 | 4.104 | 56.696.010 |
| 21/5/2025 | 8,82 | 8,78 | -0,23% | 8,73 | 8,86 | 8,79 | 8,78 | 8,79 | 3.228 | 56.320.479 |
| 20/5/2025 | 8,76 | 8,80 | +0,69% | 8,72 | 8,87 | 8,80 | 8,79 | 8,80 | 3.398 | 45.881.716 |
| 19/5/2025 | 8,84 | 8,74 | +0,23% | 8,68 | 8,84 | 8,75 | 8,72 | 8,74 | 2.944 | 80.455.124 |
| 16/5/2025 | 8,74 | 8,72 | +0,23% | 8,72 | 8,82 | 8,76 | 8,72 | 8,77 | 3.611 | 43.150.651 |
| 15/5/2025 | 8,66 | 8,70 | +0,69% | 8,63 | 8,72 | 8,69 | 8,69 | 8,70 | 3.222 | 55.747.270 |
| 14/5/2025 | 8,70 | 8,64 | 0,00% | 8,64 | 8,73 | 8,67 | 8,64 | 8,65 | 1.096 | 36.200.983 |
| 13/5/2025 | 8,66 | 8,64 | -0,23% | 8,62 | 8,73 | 8,65 | 8,64 | 8,67 | 5.953 | 77.695.947 |
| 12/5/2025 | 8,75 | 8,66 | 0,00% | 8,64 | 8,75 | 8,68 | 8,66 | 8,69 | 6.637 | 45.065.456 |
| 9/5/2025 | 8,70 | 8,66 | -0,23% | 8,63 | 8,74 | 8,66 | 8,66 | 8,69 | 6.439 | 69.001.730 |
| 8/5/2025 | 8,67 | 8,68 | +0,12% | 8,63 | 8,70 | 8,65 | 8,67 | 8,68 | 1.315 | 37.511.681 |
| 7/5/2025 | 8,71 | 8,67 | -0,34% | 8,63 | 8,71 | 8,68 | 8,65 | 8,67 | 1.830 | 110.596.888 |
| 6/5/2025 | 8,66 | 8,70 | -0,34% | 8,62 | 8,76 | 8,65 | 8,66 | 8,70 | 1.420 | 82.308.990 |
| 5/5/2025 | 8,75 | 8,73 | +0,46% | 8,64 | 8,78 | 8,70 | 8,67 | 8,73 | 1.474 | 54.790.517 |
| 2/5/2025 | 8,80 | 8,69 | -2,14% | 8,62 | 8,81 | 8,67 | 8,68 | 8,69 | 2.757 | 60.058.257 |
| 29/4/2025 | 8,92 | 8,88 | -0,45% | 8,81 | 8,92 | 8,85 | 8,83 | 8,88 | 7.206 | 101.339.349 |
| 28/4/2025 | 8,87 | 8,92 | +0,90% | 8,75 | 8,94 | 8,80 | 8,83 | 8,92 | 4.451 | 93.928.523 |
| 25/4/2025 | 8,86 | 8,84 | -0,23% | 8,81 | 8,87 | 8,84 | 8,83 | 8,84 | 3.814 | 72.576.032 |
| 24/4/2025 | 8,86 | 8,86 | 0,00% | 8,81 | 8,87 | 8,85 | 8,84 | 8,86 | 4.589 | 45.999.077 |
| 23/4/2025 | 8,78 | 8,86 | +0,91% | 8,72 | 8,86 | 8,78 | 8,83 | 8,86 | 3.849 | 35.009.217 |
| 22/4/2025 | 8,87 | 8,78 | -1,01% | 8,65 | 8,96 | 8,76 | 8,76 | 8,78 | 5.356 | 83.863.390 |
| 17/4/2025 | 8,80 | 8,87 | +1,49% | 8,72 | 8,98 | 8,84 | 8,86 | 8,87 | 1.363 | 107.383.429 |
| 16/4/2025 | 8,63 | 8,74 | +0,23% | 8,63 | 8,78 | 8,74 | 8,74 | 8,76 | 1.520 | 36.850.822 |
| 15/4/2025 | 8,74 | 8,72 | 0,00% | 8,65 | 8,78 | 8,71 | 8,71 | 8,72 | 1.036 | 38.406.772 |
| 14/4/2025 | 8,75 | 8,72 | -0,46% | 8,62 | 8,87 | 8,71 | 8,68 | 8,72 | 3.136 | 57.459.202 |
| 11/4/2025 | 8,74 | 8,76 | +1,27% | 8,61 | 8,88 | 8,74 | 8,68 | 8,75 | 2.096 | 44.383.620 |
| 10/4/2025 | 8,78 | 8,65 | -0,46% | 8,62 | 8,81 | 8,67 | 8,65 | 8,70 | 1.068 | 25.265.430 |
| 9/4/2025 | 8,58 | 8,69 | +1,05% | 8,51 | 8,89 | 8,66 | 8,69 | 8,75 | 2.121 | 42.943.506 |
| 8/4/2025 | 8,84 | 8,60 | -0,58% | 8,55 | 8,85 | 8,66 | 8,60 | 8,62 | 5.932 | 32.896.581 |
| 7/4/2025 | 8,61 | 8,65 | +1,41% | 8,40 | 8,85 | 8,66 | 8,65 | 8,75 | 4.214 | 65.215.665 |
| 4/4/2025 | 8,70 | 8,53 | -1,95% | 8,45 | 8,79 | 8,61 | 8,53 | 8,59 | 4.391 | 60.499.502 |
| 3/4/2025 | 8,85 | 8,70 | -1,69% | 8,70 | 8,85 | 8,75 | 8,70 | 8,71 | 2.339 | 35.133.762 |
| 2/4/2025 | 8,78 | 8,85 | +0,57% | 8,71 | 8,85 | 8,76 | 8,82 | 8,85 | 2.334 | 35.424.982 |
| 1/4/2025 | 8,87 | 8,80 | -2,11% | 8,70 | 8,89 | 8,74 | 8,72 | 8,80 | 4.177 | 94.243.778 |
| 31/3/2025 | 8,91 | 8,99 | +1,70% | 8,79 | 8,99 | 8,89 | 8,95 | 8,99 | 4.276 | 99.605.559 |
| 28/3/2025 | 8,79 | 8,84 | +1,03% | 8,73 | 8,87 | 8,78 | 8,78 | 8,84 | 12.160 | 80.374.298 |
| 27/3/2025 | 8,75 | 8,75 | 0,00% | 8,65 | 8,77 | 8,72 | 8,74 | 8,75 | 2.950 | 48.717.434 |
| 26/3/2025 | 8,75 | 8,75 | 0,00% | 8,66 | 8,76 | 8,71 | 8,70 | 8,75 | 2.769 | 52.941.373 |
| 25/3/2025 | 8,70 | 8,75 | +0,69% | 8,68 | 8,78 | 8,72 | 8,70 | 8,75 | 4.054 | 44.436.544 |
| 24/3/2025 | 8,69 | 8,69 | 0,00% | 8,61 | 8,79 | 8,68 | 8,61 | 8,69 | 1.900 | 86.796.016 |
| 21/3/2025 | 8,66 | 8,69 | +0,46% | 8,57 | 8,70 | 8,65 | 8,64 | 8,69 | 3.578 | 69.348.719 |
| 20/3/2025 | 8,52 | 8,65 | +1,41% | 8,49 | 8,69 | 8,60 | 8,64 | 8,65 | 3.989 | 89.391.968 |
| 19/3/2025 | 8,47 | 8,53 | +0,71% | 8,45 | 8,54 | 8,49 | 8,49 | 8,53 | 5.879 | 46.526.020 |
| 18/3/2025 | 8,46 | 8,47 | 0,00% | 8,40 | 8,47 | 8,44 | 8,42 | 8,47 | 2.337 | 40.107.339 |
| 17/3/2025 | 8,38 | 8,47 | +1,19% | 8,38 | 8,48 | 8,41 | 8,42 | 8,47 | 1.034 | 33.139.049 |
| 14/3/2025 | 8,44 | 8,37 | -2,56% | 8,28 | 8,53 | 8,32 | 8,36 | 8,37 | 3.269 | 276.025.838 |
| 13/3/2025 | 8,39 | 8,59 | +3,49% | 8,30 | 8,60 | 8,39 | 8,30 | 8,59 | 4.703 | 140.334.708 |
| 12/3/2025 | 8,27 | 8,30 | +0,73% | 8,20 | 8,30 | 8,24 | 8,24 | 8,30 | 1.779 | 56.162.261 |
| 11/3/2025 | 8,36 | 8,24 | -0,72% | 8,20 | 8,36 | 8,24 | 8,21 | 8,24 | 3.266 | 126.356.945 |
| 10/3/2025 | 8,33 | 8,30 | -0,60% | 8,23 | 8,41 | 8,29 | 8,25 | 8,30 | 1.335 | 48.693.783 |
| 7/3/2025 | 8,23 | 8,35 | +1,33% | 8,15 | 8,35 | 8,23 | 8,29 | 8,35 | 7.524 | 76.332.386 |
| 6/3/2025 | 8,35 | 8,24 | -2,83% | 8,16 | 8,46 | 8,26 | 8,24 | 8,27 | 1.770 | 117.656.189 |
| 5/3/2025 | 8,40 | 8,48 | -1,40% | 8,32 | 8,48 | 8,42 | 8,39 | 8,48 | 656 | 37.654.518 |
| 28/2/2025 | 8,61 | 8,60 | +0,47% | 8,52 | 8,69 | 8,59 | 8,54 | 8,60 | 1.625 | 78.859.085 |
| 27/2/2025 | 8,58 | 8,56 | +0,71% | 8,43 | 8,59 | 8,52 | 8,51 | 8,56 | 1.123 | 32.099.828 |
| 26/2/2025 | 8,62 | 8,50 | -1,39% | 8,36 | 8,62 | 8,53 | 8,44 | 8,49 | 3.625 | 46.077.225 |
| 25/2/2025 | 8,66 | 8,62 | +0,58% | 8,58 | 8,77 | 8,63 | 8,58 | 8,62 | 1.208 | 20.894.976 |
| 24/2/2025 | 8,60 | 8,57 | -0,35% | 8,54 | 8,80 | 8,67 | 8,57 | 8,75 | 2.900 | 58.894.097 |
| 21/2/2025 | 8,50 | 8,60 | +1,90% | 8,45 | 8,61 | 8,52 | 8,56 | 8,60 | 1.903 | 19.170.984 |
| 20/2/2025 | 8,49 | 8,44 | 0,00% | 8,40 | 8,54 | 8,45 | 8,44 | 8,48 | 1.368 | 46.022.115 |
| 19/2/2025 | 8,44 | 8,44 | 0,00% | 8,35 | 8,48 | 8,40 | 8,44 | 8,46 | 4.940 | 61.337.037 |
| 18/2/2025 | 8,58 | 8,44 | -1,52% | 8,33 | 8,58 | 8,42 | 8,43 | 8,44 | 3.508 | 52.899.477 |
| 17/2/2025 | 8,40 | 8,57 | +2,51% | 8,37 | 8,59 | 8,46 | 8,39 | 8,57 | 2.410 | 51.466.349 |
| 14/2/2025 | 8,46 | 8,36 | -0,12% | 8,21 | 8,49 | 8,30 | 8,29 | 8,36 | 1.842 | 54.507.327 |
| 13/2/2025 | 8,33 | 8,37 | +1,45% | 8,25 | 8,39 | 8,30 | 8,34 | 8,37 | 578 | 30.388.760 |
| 12/2/2025 | 8,48 | 8,25 | -2,83% | 8,21 | 8,51 | 8,30 | 8,25 | 8,39 | 1.740 | 66.125.760 |
| 11/2/2025 | 8,69 | 8,49 | -1,28% | 8,37 | 8,77 | 8,49 | 8,44 | 8,49 | 2.523 | 50.916.700 |
| 10/2/2025 | 8,87 | 8,60 | -6,83% | 8,45 | 8,95 | 8,74 | 8,62 | 8,70 | 2.577 | 101.334.497 |
| 7/2/2025 | 8,63 | 9,23 | +8,08% | 8,49 | 9,23 | 8,71 | 8,73 | 9,23 | 3.745 | 107.354.512 |
| 6/2/2025 | 8,42 | 8,54 | +1,67% | 8,41 | 8,54 | 8,46 | 8,49 | 8,54 | 956 | 26.737.871 |
| 5/2/2025 | 8,50 | 8,40 | -1,18% | 8,33 | 8,53 | 8,36 | 8,40 | 8,42 | 3.354 | 112.106.703 |
| 4/2/2025 | 8,58 | 8,50 | -1,05% | 8,50 | 8,62 | 8,53 | 8,50 | 8,53 | 5.331 | 53.659.235 |
| 3/2/2025 | 8,60 | 8,59 | -2,05% | 8,45 | 8,60 | 8,48 | 8,54 | 8,60 | 3.959 | 90.090.664 |
| 31/1/2025 | 8,68 | 8,77 | +2,10% | 8,53 | 8,86 | 8,65 | 8,76 | 8,84 | 2.307 | 76.939.133 |
| 30/1/2025 | 8,49 | 8,59 | +1,18% | 8,45 | 8,60 | 8,51 | 8,56 | 8,59 | 2.202 | 96.079.318 |
| 29/1/2025 | 8,59 | 8,49 | -1,28% | 8,47 | 8,60 | 8,50 | 8,48 | 8,49 | 1.579 | 95.314.754 |
| 28/1/2025 | 8,59 | 8,60 | +0,47% | 8,50 | 8,60 | 8,54 | 8,56 | 8,60 | 4.247 | 26.798.918 |
| 27/1/2025 | 8,60 | 8,56 | -0,47% | 8,45 | 8,60 | 8,50 | 8,51 | 8,56 | 1.337 | 56.174.920 |
| 24/1/2025 | 8,43 | 8,60 | -1,15% | 8,43 | 8,70 | 8,58 | 8,60 | 8,70 | 6.016 | 29.610.827 |
| 23/1/2025 | 8,56 | 8,70 | +1,64% | 8,31 | 8,76 | 8,61 | 8,63 | 8,70 | 1.358 | 30.006.423 |
| 22/1/2025 | 8,55 | 8,56 | +0,47% | 8,39 | 8,62 | 8,48 | 8,41 | 8,55 | 4.508 | 41.298.711 |
| 21/1/2025 | 8,29 | 8,52 | +3,78% | 8,16 | 8,52 | 8,30 | 8,47 | 8,52 | 2.946 | 50.558.128 |
| 20/1/2025 | 8,35 | 8,21 | -0,61% | 8,05 | 8,39 | 8,21 | 8,16 | 8,21 | 4.433 | 61.350.165 |
| 17/1/2025 | 8,57 | 8,26 | -2,82% | 8,10 | 8,57 | 8,35 | 8,18 | 8,26 | 3.893 | 70.832.445 |
| 16/1/2025 | 8,59 | 8,50 | 0,00% | 8,30 | 8,59 | 8,45 | 8,40 | 8,50 | 2.182 | 69.090.027 |
| 15/1/2025 | 8,41 | 8,50 | +0,12% | 8,41 | 8,60 | 8,47 | 8,50 | 8,53 | 3.130 | 41.760.716 |
| 14/1/2025 | 8,77 | 8,49 | -1,05% | 8,45 | 8,77 | 8,50 | 8,45 | 8,49 | 1.304 | 87.429.868 |
| 13/1/2025 | 9,06 | 8,58 | -4,88% | 8,45 | 9,21 | 8,78 | 8,58 | 8,71 | 2.481 | 86.050.798 |
| 10/1/2025 | 9,08 | 9,02 | -6,24% | 8,90 | 9,59 | 9,13 | 9,02 | 9,24 | 2.594 | 80.962.726 |
| 9/1/2025 | 8,73 | 9,62 | +11,21% | 8,55 | 9,62 | 8,86 | 8,88 | 9,62 | 1.292 | 75.170.981 |
| 8/1/2025 | 8,97 | 8,65 | -3,46% | 8,61 | 9,27 | 8,82 | 8,65 | 8,70 | 2.914 | 65.558.263 |
| 7/1/2025 | 8,59 | 8,96 | +4,07% | 8,57 | 9,27 | 8,85 | 8,96 | 9,07 | 10.945 | 99.953.667 |
| 6/1/2025 | 8,43 | 8,61 | +2,26% | 8,43 | 8,73 | 8,58 | 8,55 | 8,61 | 3.236 | 31.387.386 |
| 3/1/2025 | 8,68 | 8,42 | -1,98% | 8,39 | 8,73 | 8,53 | 8,42 | 8,47 | 1.559 | 23.428.362 |
| 2/1/2025 | 8,72 | 8,59 | -0,46% | 8,48 | 8,79 | 8,57 | 8,57 | 8,59 | 1.727 | 22.738.820 |
| 30/12/2024 | 8,75 | 8,63 | -0,23% | 8,30 | 8,89 | 8,62 | 8,62 | 8,65 | 1.128 | 53.106.774 |
| 27/12/2024 | 8,47 | 8,65 | +2,13% | 8,43 | 8,79 | 8,50 | 8,65 | 8,67 | 6.890 | 56.360.998 |
| 26/12/2024 | 8,23 | 8,47 | +2,92% | 8,20 | 8,47 | 8,32 | 8,40 | 8,47 | 5.087 | 53.876.296 |
| 23/12/2024 | 8,00 | 8,23 | +1,48% | 7,75 | 8,49 | 8,21 | 8,20 | 8,23 | 5.966 | 102.103.954 |
| 20/12/2024 | 7,95 | 8,11 | +2,66% | 7,73 | 8,11 | 7,80 | 8,11 | 8,12 | 5.267 | 77.063.334 |
| 19/12/2024 | 8,25 | 7,90 | -3,19% | 7,59 | 8,25 | 7,90 | 7,74 | 7,90 | 6.640 | 133.488.539 |
| 18/12/2024 | 8,33 | 8,16 | -1,69% | 7,92 | 8,33 | 8,09 | 8,16 | 8,29 | 5.576 | 61.953.903 |
| 17/12/2024 | 8,28 | 8,30 | +0,24% | 8,10 | 8,37 | 8,17 | 8,30 | 8,31 | 1.977 | 67.192.527 |
| 16/12/2024 | 8,27 | 8,28 | -0,72% | 8,11 | 8,34 | 8,23 | 8,20 | 8,28 | 2.020 | 60.444.992 |
| 13/12/2024 | 8,20 | 8,34 | -0,48% | 8,11 | 8,39 | 8,27 | 8,27 | 8,34 | 4.105 | 57.756.609 |
| 12/12/2024 | 8,25 | 8,38 | +1,58% | 8,07 | 8,38 | 8,16 | 8,14 | 8,38 | 1.252 | 61.687.580 |
| 11/12/2024 | 8,10 | 8,25 | +1,85% | 8,09 | 8,43 | 8,21 | 8,22 | 8,25 | 2.802 | 129.617.052 |
| 10/12/2024 | 8,55 | 8,10 | -5,04% | 8,10 | 8,68 | 8,25 | 8,10 | 8,15 | 3.664 | 214.371.021 |
| 9/12/2024 | 8,65 | 8,53 | -2,74% | 8,51 | 8,76 | 8,58 | 8,52 | 8,53 | 3.926 | 98.563.583 |