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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 1,13 | 1,15 | +4,55% | 1,10 | 1,15 | 1,12 | 1,12 | 1,15 | 153 | 11.528.600 |
| 5/3/2025 | 1,22 | 1,10 | -5,98% | 1,10 | 1,22 | 1,13 | 1,09 | 1,10 | 197 | 35.416.900 |
| 28/2/2025 | 1,27 | 1,17 | -7,14% | 1,15 | 1,27 | 1,18 | 1,17 | 1,19 | 401 | 54.860.700 |
| 27/2/2025 | 1,28 | 1,26 | -0,79% | 1,24 | 1,28 | 1,25 | 1,25 | 1,26 | 137 | 6.879.700 |
| 26/2/2025 | 1,29 | 1,27 | +0,79% | 1,24 | 1,30 | 1,27 | 1,24 | 1,27 | 273 | 16.333.900 |
| 25/2/2025 | 1,25 | 1,26 | 0,00% | 1,23 | 1,28 | 1,25 | 1,26 | 1,27 | 184 | 8.458.400 |
| 24/2/2025 | 1,29 | 1,26 | 0,00% | 1,24 | 1,29 | 1,26 | 1,25 | 1,26 | 254 | 26.766.500 |
| 21/2/2025 | 1,27 | 1,26 | -0,79% | 1,26 | 1,31 | 1,26 | 1,26 | 1,28 | 225 | 19.944.800 |
| 20/2/2025 | 1,28 | 1,27 | 0,00% | 1,26 | 1,31 | 1,28 | 1,27 | 1,29 | 378 | 12.288.000 |
| 19/2/2025 | 1,31 | 1,27 | -3,05% | 1,26 | 1,34 | 1,28 | 1,27 | 1,28 | 218 | 13.676.400 |
| 18/2/2025 | 1,35 | 1,31 | -2,24% | 1,30 | 1,36 | 1,33 | 1,31 | 1,32 | 240 | 22.837.700 |
| 17/2/2025 | 1,34 | 1,34 | 0,00% | 1,31 | 1,37 | 1,32 | 1,33 | 1,34 | 235 | 30.941.900 |
| 14/2/2025 | 1,31 | 1,34 | +2,29% | 1,28 | 1,34 | 1,31 | 1,34 | 1,35 | 472 | 21.816.400 |
| 13/2/2025 | 1,28 | 1,31 | +2,34% | 1,27 | 1,31 | 1,29 | 1,31 | 1,32 | 117 | 7.546.600 |
| 12/2/2025 | 1,29 | 1,28 | 0,00% | 1,26 | 1,29 | 1,27 | 1,28 | 1,29 | 196 | 12.896.000 |
| 11/2/2025 | 1,26 | 1,28 | +1,59% | 1,25 | 1,28 | 1,26 | 1,26 | 1,28 | 167 | 8.292.000 |
| 10/2/2025 | 1,27 | 1,26 | -0,79% | 1,26 | 1,30 | 1,26 | 1,26 | 1,28 | 129 | 8.240.900 |
| 7/2/2025 | 1,29 | 1,27 | -0,78% | 1,26 | 1,30 | 1,28 | 1,26 | 1,27 | 143 | 21.454.100 |
| 6/2/2025 | 1,28 | 1,28 | 0,00% | 1,27 | 1,30 | 1,28 | 1,28 | 1,29 | 125 | 5.769.200 |
| 5/2/2025 | 1,31 | 1,28 | -2,29% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 164 | 15.664.700 |
| 4/2/2025 | 1,34 | 1,31 | -0,76% | 1,30 | 1,34 | 1,31 | 1,30 | 1,31 | 93 | 4.360.200 |
| 3/2/2025 | 1,33 | 1,32 | +1,54% | 1,29 | 1,34 | 1,31 | 1,32 | 1,33 | 157 | 15.291.200 |
| 31/1/2025 | 1,38 | 1,30 | -5,80% | 1,30 | 1,39 | 1,32 | 1,29 | 1,30 | 265 | 26.553.400 |
| 30/1/2025 | 1,34 | 1,38 | +2,99% | 1,32 | 1,39 | 1,35 | 1,38 | 1,39 | 388 | 37.561.000 |
| 29/1/2025 | 1,32 | 1,34 | +3,08% | 1,30 | 1,35 | 1,33 | 1,33 | 1,36 | 596 | 17.582.700 |
| 28/1/2025 | 1,32 | 1,30 | -1,52% | 1,26 | 1,40 | 1,32 | 1,29 | 1,30 | 277 | 28.481.200 |
| 27/1/2025 | 1,33 | 1,32 | +2,33% | 1,30 | 1,35 | 1,32 | 1,31 | 1,33 | 692 | 21.444.300 |
| 24/1/2025 | 1,32 | 1,29 | -0,77% | 1,29 | 1,36 | 1,32 | 1,29 | 1,32 | 205 | 19.096.800 |
| 23/1/2025 | 1,38 | 1,30 | -5,11% | 1,30 | 1,38 | 1,33 | 1,30 | 1,34 | 134 | 10.487.600 |
| 22/1/2025 | 1,38 | 1,37 | -0,72% | 1,34 | 1,38 | 1,35 | 1,35 | 1,37 | 167 | 5.135.100 |
| 21/1/2025 | 1,33 | 1,38 | +2,99% | 1,31 | 1,38 | 1,34 | 1,34 | 1,38 | 212 | 12.259.300 |
| 20/1/2025 | 1,33 | 1,34 | +2,29% | 1,29 | 1,34 | 1,31 | 1,32 | 1,34 | 119 | 13.555.900 |