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.
LPSB3 - LOPES BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,69 | 1,65 | -2,37% | 1,65 | 1,69 | 1,65 | 1,64 | 1,65 | 219 | 9.799.200 |
| 4/6/2025 | 1,73 | 1,69 | -2,87% | 1,68 | 1,76 | 1,70 | 1,69 | 1,71 | 202 | 9.874.400 |
| 3/6/2025 | 1,69 | 1,74 | +2,96% | 1,67 | 1,75 | 1,71 | 1,72 | 1,74 | 200 | 10.654.700 |
| 2/6/2025 | 1,76 | 1,69 | -3,43% | 1,68 | 1,76 | 1,70 | 1,69 | 1,70 | 232 | 15.124.100 |
| 30/5/2025 | 1,79 | 1,75 | -2,23% | 1,75 | 1,80 | 1,76 | 1,75 | 1,76 | 92 | 8.358.400 |
| 29/5/2025 | 1,74 | 1,79 | +2,29% | 1,74 | 1,80 | 1,78 | 1,77 | 1,79 | 130 | 11.298.000 |
| 28/5/2025 | 1,75 | 1,75 | -0,57% | 1,74 | 1,79 | 1,75 | 1,75 | 1,76 | 112 | 12.291.300 |
| 27/5/2025 | 1,76 | 1,76 | +0,57% | 1,74 | 1,81 | 1,78 | 1,75 | 1,76 | 192 | 21.609.200 |
| 26/5/2025 | 1,63 | 1,75 | +9,38% | 1,61 | 1,76 | 1,68 | 1,73 | 1,75 | 318 | 42.773.500 |
| 23/5/2025 | 1,80 | 1,60 | -10,11% | 1,60 | 1,86 | 1,72 | 1,60 | 1,64 | 465 | 44.999.300 |
| 22/5/2025 | 1,66 | 1,78 | +5,95% | 1,66 | 1,81 | 1,74 | 1,75 | 1,78 | 202 | 33.753.900 |
| 21/5/2025 | 1,68 | 1,68 | 0,00% | 1,61 | 1,70 | 1,67 | 1,68 | 1,70 | 169 | 18.483.900 |
| 20/5/2025 | 1,68 | 1,68 | 0,00% | 1,61 | 1,72 | 1,67 | 1,68 | 1,70 | 179 | 27.521.000 |
| 19/5/2025 | 1,70 | 1,68 | -2,33% | 1,54 | 1,80 | 1,67 | 1,68 | 1,70 | 489 | 133.993.600 |
| 16/5/2025 | 1,50 | 1,72 | +14,67% | 1,50 | 1,75 | 1,62 | 1,71 | 1,73 | 1.119 | 161.275.200 |
| 15/5/2025 | 1,34 | 1,50 | +11,94% | 1,32 | 1,50 | 1,39 | 1,46 | 1,50 | 548 | 97.297.700 |
| 14/5/2025 | 1,34 | 1,34 | 0,00% | 1,32 | 1,34 | 1,33 | 1,32 | 1,34 | 121 | 10.952.400 |
| 13/5/2025 | 1,35 | 1,34 | -0,74% | 1,34 | 1,38 | 1,35 | 1,34 | 1,35 | 105 | 8.923.600 |
| 12/5/2025 | 1,37 | 1,35 | -1,46% | 1,34 | 1,37 | 1,36 | 1,34 | 1,36 | 155 | 11.750.300 |
| 9/5/2025 | 1,39 | 1,37 | -1,44% | 1,32 | 1,40 | 1,35 | 1,34 | 1,37 | 225 | 24.029.100 |
| 8/5/2025 | 1,31 | 1,39 | +6,11% | 1,31 | 1,40 | 1,36 | 1,37 | 1,39 | 183 | 27.517.300 |
| 7/5/2025 | 1,33 | 1,31 | 0,00% | 1,30 | 1,33 | 1,31 | 1,30 | 1,31 | 142 | 13.418.600 |
| 6/5/2025 | 1,34 | 1,31 | -2,24% | 1,31 | 1,34 | 1,32 | 1,31 | 1,33 | 125 | 26.757.500 |
| 5/5/2025 | 1,36 | 1,34 | -1,47% | 1,32 | 1,40 | 1,34 | 1,32 | 1,34 | 193 | 10.662.000 |
| 2/5/2025 | 1,33 | 1,36 | -2,16% | 1,32 | 1,37 | 1,34 | 1,35 | 1,36 | 155 | 5.792.400 |
| 29/4/2025 | 1,39 | 1,39 | -0,71% | 1,38 | 1,42 | 1,40 | 1,39 | 1,40 | 121 | 9.052.700 |
| 28/4/2025 | 1,41 | 1,40 | 0,00% | 1,37 | 1,43 | 1,40 | 1,39 | 1,40 | 150 | 12.626.600 |
| 25/4/2025 | 1,36 | 1,40 | +3,70% | 1,36 | 1,40 | 1,38 | 1,39 | 1,40 | 145 | 13.199.200 |
| 24/4/2025 | 1,40 | 1,35 | -3,57% | 1,35 | 1,42 | 1,37 | 1,35 | 1,39 | 198 | 28.793.400 |
| 23/4/2025 | 1,42 | 1,40 | -1,41% | 1,39 | 1,42 | 1,40 | 1,39 | 1,40 | 162 | 25.256.100 |
| 22/4/2025 | 1,41 | 1,42 | +0,71% | 1,40 | 1,46 | 1,42 | 1,40 | 1,42 | 151 | 9.952.300 |
| 17/4/2025 | 1,34 | 1,41 | +4,44% | 1,34 | 1,43 | 1,39 | 1,40 | 1,41 | 160 | 9.604.300 |
| 16/4/2025 | 1,35 | 1,35 | -0,74% | 1,34 | 1,37 | 1,35 | 1,35 | 1,36 | 106 | 13.771.800 |
| 15/4/2025 | 1,36 | 1,36 | -0,73% | 1,34 | 1,39 | 1,36 | 1,34 | 1,36 | 138 | 6.499.700 |
| 14/4/2025 | 1,33 | 1,37 | +3,79% | 1,31 | 1,37 | 1,35 | 1,34 | 1,37 | 162 | 9.789.500 |
| 11/4/2025 | 1,33 | 1,32 | -1,49% | 1,30 | 1,35 | 1,32 | 1,32 | 1,33 | 103 | 5.581.000 |
| 10/4/2025 | 1,34 | 1,34 | -0,74% | 1,29 | 1,34 | 1,33 | 1,31 | 1,34 | 85 | 5.109.100 |
| 9/4/2025 | 1,32 | 1,35 | +2,27% | 1,28 | 1,35 | 1,33 | 1,34 | 1,35 | 147 | 9.310.400 |
| 8/4/2025 | 1,32 | 1,32 | +0,76% | 1,28 | 1,35 | 1,31 | 1,30 | 1,32 | 159 | 6.579.100 |
| 7/4/2025 | 1,33 | 1,31 | -1,50% | 1,26 | 1,36 | 1,30 | 1,29 | 1,31 | 202 | 17.444.900 |
| 4/4/2025 | 1,40 | 1,33 | -5,67% | 1,33 | 1,40 | 1,34 | 1,33 | 1,35 | 152 | 15.200.700 |
| 3/4/2025 | 1,39 | 1,41 | +0,71% | 1,38 | 1,44 | 1,40 | 1,40 | 1,41 | 122 | 8.761.800 |
| 2/4/2025 | 1,39 | 1,40 | +0,72% | 1,37 | 1,43 | 1,39 | 1,38 | 1,40 | 122 | 8.169.900 |
| 1/4/2025 | 1,44 | 1,39 | -2,80% | 1,38 | 1,44 | 1,39 | 1,38 | 1,40 | 297 | 17.150.700 |
| 31/3/2025 | 1,44 | 1,43 | -1,38% | 1,37 | 1,45 | 1,40 | 1,40 | 1,44 | 204 | 13.214.200 |
| 28/3/2025 | 1,46 | 1,45 | -1,36% | 1,40 | 1,46 | 1,42 | 1,43 | 1,45 | 123 | 6.733.100 |
| 27/3/2025 | 1,35 | 1,47 | +6,52% | 1,35 | 1,47 | 1,42 | 1,46 | 1,47 | 164 | 23.826.400 |
| 26/3/2025 | 1,37 | 1,38 | 0,00% | 1,34 | 1,41 | 1,37 | 1,36 | 1,38 | 189 | 22.633.500 |
| 25/3/2025 | 1,40 | 1,38 | +1,47% | 1,34 | 1,42 | 1,38 | 1,36 | 1,40 | 178 | 21.461.700 |
| 24/3/2025 | 1,41 | 1,36 | -3,55% | 1,34 | 1,41 | 1,36 | 1,36 | 1,37 | 85 | 8.945.200 |
| 21/3/2025 | 1,38 | 1,41 | +1,44% | 1,38 | 1,42 | 1,40 | 1,40 | 1,41 | 91 | 3.464.900 |
| 20/3/2025 | 1,40 | 1,39 | -0,71% | 1,38 | 1,42 | 1,39 | 1,39 | 1,40 | 94 | 6.278.100 |
| 19/3/2025 | 1,41 | 1,40 | 0,00% | 1,37 | 1,43 | 1,40 | 1,39 | 1,40 | 133 | 35.780.400 |
| 18/3/2025 | 1,39 | 1,40 | 0,00% | 1,35 | 1,46 | 1,40 | 1,38 | 1,40 | 213 | 19.786.800 |
| 17/3/2025 | 1,30 | 1,40 | +5,26% | 1,29 | 1,44 | 1,39 | 1,38 | 1,40 | 185 | 42.335.200 |
| 14/3/2025 | 1,29 | 1,33 | +4,72% | 1,27 | 1,34 | 1,31 | 1,31 | 1,33 | 215 | 14.302.500 |
| 13/3/2025 | 1,38 | 1,27 | -5,22% | 1,27 | 1,38 | 1,30 | 1,27 | 1,30 | 239 | 41.834.500 |
| 12/3/2025 | 1,30 | 1,34 | +0,75% | 1,30 | 1,39 | 1,34 | 1,34 | 1,37 | 748 | 37.020.400 |
| 11/3/2025 | 1,21 | 1,33 | +7,26% | 1,19 | 1,33 | 1,26 | 1,30 | 1,33 | 403 | 35.520.200 |
| 10/3/2025 | 1,20 | 1,24 | +3,33% | 1,14 | 1,24 | 1,17 | 1,15 | 1,24 | 268 | 26.377.900 |
| 7/3/2025 | 1,16 | 1,20 | +4,35% | 1,11 | 1,21 | 1,15 | 1,15 | 1,20 | 266 | 25.357.500 |