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.
LPSB3F - 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 | 1,40 | +4,48% | 1,34 | 1,42 | 1,38 | 1,40 | 1,42 | 20 | 76.286 |
| 16/4/2025 | 1,33 | 1,34 | 0,00% | 1,33 | 1,38 | 1,36 | 1,34 | 1,36 | 21 | 57.984 |
| 15/4/2025 | 1,35 | 1,34 | -2,19% | 1,34 | 1,39 | 1,36 | 1,33 | 1,36 | 31 | 74.121 |
| 14/4/2025 | 1,36 | 1,37 | +3,01% | 1,32 | 1,37 | 1,34 | 1,33 | 1,37 | 40 | 80.300 |
| 11/4/2025 | 1,32 | 1,33 | +0,76% | 1,31 | 1,36 | 1,32 | 1,31 | 1,35 | 21 | 47.315 |
| 10/4/2025 | 1,35 | 1,32 | -2,22% | 1,31 | 1,35 | 1,32 | 1,31 | 1,35 | 15 | 45.081 |
| 9/4/2025 | 1,30 | 1,35 | +2,27% | 1,29 | 1,35 | 1,31 | 1,33 | 1,35 | 37 | 155.256 |
| 8/4/2025 | 1,26 | 1,32 | +2,33% | 1,26 | 1,34 | 1,31 | 1,30 | 1,34 | 32 | 182.886 |
| 7/4/2025 | 1,33 | 1,29 | -5,15% | 1,26 | 1,34 | 1,29 | 1,27 | 1,31 | 77 | 391.947 |
| 4/4/2025 | 1,37 | 1,36 | -2,16% | 1,34 | 1,37 | 1,35 | 1,33 | 1,37 | 27 | 55.717 |
| 3/4/2025 | 1,42 | 1,39 | -0,71% | 1,38 | 1,42 | 1,40 | 1,37 | 1,41 | 15 | 37.707 |
| 2/4/2025 | 1,44 | 1,40 | -1,41% | 1,37 | 1,44 | 1,38 | 1,36 | 1,40 | 23 | 47.552 |
| 1/4/2025 | 1,35 | 1,42 | -0,70% | 1,35 | 1,42 | 1,39 | 1,39 | 1,42 | 28 | 118.642 |
| 31/3/2025 | 1,47 | 1,43 | -1,38% | 1,37 | 1,47 | 1,41 | 1,40 | 1,43 | 174 | 1.147.490 |
| 28/3/2025 | 1,43 | 1,45 | +2,11% | 1,39 | 1,45 | 1,42 | 1,42 | 1,46 | 34 | 126.870 |
| 27/3/2025 | 1,37 | 1,42 | +2,90% | 1,36 | 1,45 | 1,37 | 1,42 | 1,47 | 325 | 1.597.708 |
| 26/3/2025 | 1,37 | 1,38 | -1,43% | 1,37 | 1,42 | 1,37 | 1,37 | 1,38 | 622 | 3.789.545 |
| 25/3/2025 | 1,33 | 1,40 | +1,45% | 1,32 | 1,41 | 1,37 | 1,36 | 1,40 | 28 | 75.170 |
| 24/3/2025 | 1,38 | 1,38 | -0,72% | 1,35 | 1,41 | 1,38 | 1,35 | 1,38 | 32 | 69.196 |
| 21/3/2025 | 1,36 | 1,39 | +0,72% | 1,34 | 1,43 | 1,37 | 1,37 | 1,41 | 50 | 137.571 |
| 20/3/2025 | 1,41 | 1,38 | 0,00% | 1,38 | 1,42 | 1,39 | 1,38 | 1,41 | 62 | 204.128 |
| 19/3/2025 | 1,40 | 1,38 | -1,43% | 1,38 | 1,43 | 1,40 | 1,38 | 1,41 | 104 | 579.880 |
| 18/3/2025 | 1,42 | 1,40 | +2,94% | 1,37 | 1,42 | 1,38 | 1,36 | 1,40 | 453 | 2.829.978 |
| 17/3/2025 | 1,31 | 1,36 | +1,49% | 1,31 | 1,43 | 1,38 | 1,36 | 1,39 | 68 | 252.162 |
| 14/3/2025 | 1,24 | 1,34 | +5,51% | 1,24 | 1,34 | 1,29 | 1,31 | 1,34 | 1.551 | 8.684.048 |
| 13/3/2025 | 1,32 | 1,27 | -5,22% | 1,26 | 1,36 | 1,31 | 1,26 | 1,30 | 304 | 1.786.444 |
| 12/3/2025 | 1,28 | 1,34 | +3,08% | 1,28 | 1,39 | 1,33 | 1,33 | 1,37 | 3.241 | 20.178.568 |
| 11/3/2025 | 1,17 | 1,30 | +14,04% | 1,17 | 1,30 | 1,21 | 1,26 | 1,31 | 1.098 | 6.180.753 |
| 10/3/2025 | 1,22 | 1,14 | -5,79% | 1,14 | 1,22 | 1,16 | 1,14 | 1,18 | 25 | 52.070 |
| 7/3/2025 | 1,15 | 1,21 | +7,08% | 1,11 | 1,21 | 1,14 | 1,15 | 1,21 | 500 | 2.369.112 |
| 6/3/2025 | 1,12 | 1,13 | 0,00% | 1,11 | 1,13 | 1,11 | 1,12 | 1,17 | 33 | 69.728 |
| 5/3/2025 | 1,18 | 1,13 | -5,83% | 1,12 | 1,18 | 1,14 | 1,12 | 1,23 | 54 | 107.050 |
| 28/2/2025 | 1,25 | 1,20 | -6,25% | 1,17 | 1,27 | 1,21 | 1,18 | 1,21 | 106 | 224.118 |
| 27/2/2025 | 1,27 | 1,28 | +1,59% | 1,24 | 1,28 | 1,26 | 1,25 | 1,27 | 20 | 45.931 |
| 26/2/2025 | 1,26 | 1,26 | -0,79% | 1,24 | 1,28 | 1,26 | 1,24 | 1,26 | 428 | 2.416.025 |
| 25/2/2025 | 1,26 | 1,27 | -0,78% | 1,24 | 1,28 | 1,24 | 1,24 | 1,27 | 371 | 1.830.488 |
| 24/2/2025 | 1,27 | 1,28 | -0,78% | 1,26 | 1,29 | 1,27 | 1,25 | 1,27 | 496 | 2.790.054 |
| 21/2/2025 | 1,29 | 1,29 | +1,57% | 1,27 | 1,29 | 1,28 | 1,27 | 1,29 | 966 | 6.208.728 |
| 20/2/2025 | 1,27 | 1,27 | -1,55% | 1,27 | 1,30 | 1,29 | 1,27 | 1,29 | 1.700 | 10.645.647 |
| 19/2/2025 | 1,34 | 1,29 | -2,27% | 1,28 | 1,35 | 1,32 | 1,27 | 1,29 | 112 | 674.636 |
| 18/2/2025 | 1,37 | 1,32 | -2,22% | 1,31 | 1,37 | 1,33 | 1,30 | 1,35 | 677 | 4.191.746 |
| 17/2/2025 | 1,31 | 1,35 | +3,05% | 1,30 | 1,35 | 1,33 | 1,32 | 1,35 | 328 | 2.406.916 |
| 14/2/2025 | 1,32 | 1,31 | -0,76% | 1,29 | 1,34 | 1,31 | 1,30 | 1,35 | 2.602 | 16.512.900 |
| 13/2/2025 | 1,28 | 1,32 | +2,33% | 1,27 | 1,32 | 1,29 | 1,28 | 1,32 | 31 | 66.985 |
| 12/2/2025 | 1,26 | 1,29 | 0,00% | 1,26 | 1,29 | 1,27 | 1,27 | 1,29 | 210 | 1.104.778 |
| 11/2/2025 | 1,25 | 1,29 | +2,38% | 1,25 | 1,29 | 1,26 | 1,26 | 1,28 | 314 | 2.101.881 |
| 10/2/2025 | 1,29 | 1,26 | -1,56% | 1,26 | 1,29 | 1,26 | 1,25 | 1,28 | 53 | 102.864 |
| 7/2/2025 | 1,27 | 1,28 | 0,00% | 1,27 | 1,30 | 1,27 | 1,26 | 1,29 | 52 | 71.596 |
| 6/2/2025 | 1,32 | 1,28 | -2,29% | 1,27 | 1,32 | 1,28 | 1,28 | 1,30 | 33 | 69.469 |
| 5/2/2025 | 1,34 | 1,31 | -2,24% | 1,29 | 1,34 | 1,29 | 1,29 | 1,32 | 51 | 75.251 |
| 4/2/2025 | 1,31 | 1,34 | +1,52% | 1,31 | 1,34 | 1,32 | 1,31 | 1,35 | 23 | 59.483 |
| 3/2/2025 | 1,33 | 1,32 | +2,33% | 1,30 | 1,35 | 1,31 | 1,31 | 1,34 | 164 | 649.441 |
| 31/1/2025 | 1,38 | 1,29 | -6,52% | 1,29 | 1,39 | 1,34 | 1,29 | 1,33 | 72 | 66.833 |
| 30/1/2025 | 1,30 | 1,38 | +4,55% | 1,30 | 1,38 | 1,34 | 1,35 | 1,39 | 100 | 494.213 |
| 29/1/2025 | 1,30 | 1,32 | +2,33% | 1,28 | 1,34 | 1,31 | 1,32 | 1,36 | 80 | 542.370 |
| 28/1/2025 | 1,32 | 1,29 | -1,53% | 1,29 | 1,37 | 1,34 | 1,29 | 1,32 | 1.007 | 6.734.556 |
| 27/1/2025 | 1,36 | 1,31 | -0,76% | 1,31 | 1,36 | 1,32 | 1,31 | 1,35 | 81 | 441.512 |
| 24/1/2025 | 1,33 | 1,32 | -1,49% | 1,31 | 1,35 | 1,33 | 1,30 | 1,33 | 782 | 5.385.563 |
| 23/1/2025 | 1,39 | 1,34 | -1,47% | 1,33 | 1,39 | 1,34 | 1,32 | 1,35 | 20 | 55.818 |
| 22/1/2025 | 1,38 | 1,36 | +3,82% | 1,33 | 1,39 | 1,35 | 1,34 | 1,38 | 480 | 3.207.811 |
| 21/1/2025 | 1,30 | 1,31 | +0,77% | 1,29 | 1,35 | 1,34 | 1,29 | 1,31 | 281 | 1.398.302 |
| 20/1/2025 | 1,30 | 1,30 | -0,76% | 1,30 | 1,34 | 1,30 | 1,30 | 1,35 | 27 | 28.762 |