Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,51 | 1,50 | -1,32% | 1,47 | 1,51 | 1,48 | 1,47 | 1,50 | 46 | 137.349 |
| 5/9/2025 | 1,50 | 1,52 | +2,70% | 1,49 | 1,52 | 1,50 | 1,49 | 1,52 | 38 | 89.752 |
| 4/9/2025 | 1,49 | 1,48 | -2,63% | 1,47 | 1,51 | 1,49 | 1,46 | 1,48 | 77 | 175.696 |
| 3/9/2025 | 1,49 | 1,52 | -0,65% | 1,49 | 1,54 | 1,50 | 1,50 | 1,53 | 54 | 108.670 |
| 2/9/2025 | 1,54 | 1,53 | +0,66% | 1,50 | 1,54 | 1,51 | 1,50 | 1,53 | 49 | 91.491 |
| 1/9/2025 | 1,59 | 1,52 | -4,40% | 1,52 | 1,59 | 1,54 | 1,52 | 1,58 | 42 | 142.242 |
| 29/8/2025 | 1,56 | 1,59 | +1,92% | 1,55 | 1,61 | 1,57 | 1,59 | 1,61 | 459 | 3.374.206 |
| 28/8/2025 | 1,55 | 1,56 | +0,65% | 1,54 | 1,60 | 1,56 | 1,54 | 1,56 | 31 | 129.812 |
| 27/8/2025 | 1,54 | 1,55 | +2,65% | 1,50 | 1,56 | 1,51 | 1,53 | 1,55 | 20 | 71.434 |
| 26/8/2025 | 1,43 | 1,51 | -1,31% | 1,43 | 1,55 | 1,51 | 1,51 | 1,53 | 20 | 58.607 |
| 25/8/2025 | 1,43 | 1,53 | +6,99% | 1,43 | 1,56 | 1,51 | 1,51 | 1,53 | 48 | 147.707 |
| 22/8/2025 | 1,41 | 1,43 | 0,00% | 1,41 | 1,46 | 1,43 | 1,43 | 1,46 | 22 | 68.842 |
| 21/8/2025 | 1,47 | 1,43 | -1,38% | 1,42 | 1,47 | 1,43 | 1,41 | 1,45 | 29 | 69.489 |
| 20/8/2025 | 1,45 | 1,45 | +0,69% | 1,42 | 1,45 | 1,43 | 1,42 | 1,45 | 27 | 62.639 |
| 19/8/2025 | 1,50 | 1,44 | -4,64% | 1,41 | 1,50 | 1,47 | 1,41 | 1,45 | 115 | 547.272 |
| 18/8/2025 | 1,45 | 1,51 | +2,72% | 1,45 | 1,53 | 1,48 | 1,49 | 1,52 | 131 | 415.302 |
| 15/8/2025 | 1,60 | 1,47 | -5,77% | 1,47 | 1,60 | 1,52 | 1,47 | 1,50 | 176 | 1.223.689 |
| 14/8/2025 | 1,45 | 1,56 | +0,65% | 1,45 | 1,56 | 1,53 | 1,54 | 1,58 | 21 | 80.750 |
| 13/8/2025 | 1,56 | 1,55 | +1,31% | 1,48 | 1,56 | 1,51 | 1,51 | 1,55 | 42 | 214.783 |
| 12/8/2025 | 1,54 | 1,53 | +0,66% | 1,47 | 1,75 | 1,55 | 1,51 | 1,53 | 216 | 874.359 |
| 11/8/2025 | 1,43 | 1,52 | +9,35% | 1,40 | 1,53 | 1,46 | 1,47 | 1,50 | 51 | 225.657 |
| 8/8/2025 | 1,39 | 1,39 | 0,00% | 1,39 | 1,40 | 1,39 | 1,39 | 1,43 | 17 | 45.412 |
| 7/8/2025 | 1,38 | 1,39 | +0,72% | 1,36 | 1,39 | 1,37 | 1,36 | 1,39 | 30 | 69.276 |
| 6/8/2025 | 1,40 | 1,38 | 0,00% | 1,37 | 1,40 | 1,38 | 1,35 | 1,38 | 24 | 48.004 |
| 5/8/2025 | 1,38 | 1,38 | -1,43% | 1,35 | 1,40 | 1,36 | 1,36 | 1,38 | 62 | 153.418 |
| 4/8/2025 | 1,45 | 1,40 | -2,10% | 1,36 | 1,45 | 1,40 | 1,39 | 1,40 | 195 | 1.226.005 |
| 1/8/2025 | 1,43 | 1,43 | 0,00% | 1,38 | 1,45 | 1,40 | 1,41 | 1,43 | 51 | 121.384 |
| 31/7/2025 | 1,41 | 1,43 | +0,70% | 1,39 | 1,44 | 1,41 | 1,40 | 1,43 | 41 | 83.788 |
| 30/7/2025 | 1,39 | 1,42 | +2,16% | 1,39 | 1,43 | 1,42 | 1,40 | 1,44 | 14 | 17.976 |
| 29/7/2025 | 1,42 | 1,39 | -1,42% | 1,39 | 1,46 | 1,43 | 1,39 | 1,43 | 128 | 932.309 |
| 28/7/2025 | 1,46 | 1,41 | -2,76% | 1,40 | 1,50 | 1,43 | 1,40 | 1,42 | 53 | 135.423 |
| 25/7/2025 | 1,49 | 1,45 | +0,69% | 1,42 | 1,49 | 1,44 | 1,45 | 1,48 | 24 | 75.064 |
| 24/7/2025 | 1,44 | 1,44 | -1,37% | 1,41 | 1,47 | 1,44 | 1,44 | 1,47 | 12 | 21.744 |
| 23/7/2025 | 1,40 | 1,46 | +4,29% | 1,39 | 1,46 | 1,41 | 1,45 | 1,46 | 47 | 123.507 |
| 22/7/2025 | 1,42 | 1,40 | -3,45% | 1,39 | 1,45 | 1,43 | 1,40 | 1,46 | 93 | 753.608 |
| 21/7/2025 | 1,43 | 1,45 | -0,68% | 1,43 | 1,48 | 1,44 | 1,42 | 1,45 | 23 | 28.052 |
| 18/7/2025 | 1,49 | 1,46 | -0,68% | 1,44 | 1,49 | 1,45 | 1,44 | 1,48 | 77 | 473.243 |
| 17/7/2025 | 1,46 | 1,47 | +2,08% | 1,43 | 1,47 | 1,45 | 1,44 | 1,47 | 27 | 68.654 |
| 16/7/2025 | 1,44 | 1,44 | 0,00% | 1,41 | 1,44 | 1,43 | 1,42 | 1,44 | 31 | 58.916 |
| 15/7/2025 | 1,36 | 1,44 | +3,60% | 1,36 | 1,45 | 1,41 | 1,40 | 1,44 | 43 | 224.310 |
| 14/7/2025 | 1,39 | 1,39 | -2,11% | 1,31 | 1,42 | 1,37 | 1,38 | 1,42 | 55 | 124.167 |
| 11/7/2025 | 1,56 | 1,42 | -8,39% | 1,37 | 1,56 | 1,41 | 1,39 | 1,44 | 124 | 360.933 |
| 10/7/2025 | 1,56 | 1,55 | -3,13% | 1,49 | 1,58 | 1,51 | 1,55 | 1,58 | 123 | 600.825 |
| 9/7/2025 | 1,64 | 1,60 | +1,91% | 1,58 | 1,71 | 1,62 | 1,57 | 1,61 | 34 | 71.222 |
| 8/7/2025 | 1,55 | 1,57 | +0,64% | 1,55 | 1,61 | 1,59 | 1,57 | 1,61 | 26 | 49.449 |
| 7/7/2025 | 1,62 | 1,56 | -3,11% | 1,56 | 1,64 | 1,58 | 1,56 | 1,63 | 34 | 56.069 |
| 4/7/2025 | 1,61 | 1,61 | -0,62% | 1,58 | 1,61 | 1,58 | 1,58 | 1,61 | 28 | 72.128 |
| 3/7/2025 | 1,64 | 1,62 | 0,00% | 1,58 | 1,64 | 1,61 | 1,59 | 1,62 | 21 | 62.724 |
| 2/7/2025 | 1,60 | 1,62 | +0,62% | 1,58 | 1,62 | 1,59 | 1,58 | 1,62 | 30 | 63.907 |
| 1/7/2025 | 1,60 | 1,61 | -1,83% | 1,59 | 1,63 | 1,59 | 1,59 | 1,61 | 26 | 66.714 |
| 30/6/2025 | 1,64 | 1,64 | +1,23% | 1,60 | 1,68 | 1,63 | 1,60 | 1,65 | 38 | 145.735 |
| 27/6/2025 | 1,67 | 1,62 | +2,53% | 1,59 | 1,68 | 1,62 | 1,64 | 1,69 | 67 | 154.007 |
| 26/6/2025 | 1,62 | 1,58 | +1,94% | 1,58 | 1,62 | 1,59 | 1,58 | 1,61 | 20 | 79.498 |
| 25/6/2025 | 1,58 | 1,55 | -4,32% | 1,55 | 1,61 | 1,59 | 1,55 | 1,57 | 135 | 766.080 |
| 24/6/2025 | 1,51 | 1,62 | +4,52% | 1,51 | 1,63 | 1,59 | 1,59 | 1,63 | 228 | 1.814.913 |
| 23/6/2025 | 1,65 | 1,55 | -3,73% | 1,51 | 1,65 | 1,57 | 1,56 | 1,63 | 65 | 130.407 |
| 20/6/2025 | 1,63 | 1,61 | -3,59% | 1,61 | 1,66 | 1,63 | 1,61 | 1,64 | 24 | 71.496 |
| 18/6/2025 | 1,62 | 1,67 | 0,00% | 1,62 | 1,67 | 1,64 | 1,64 | 1,67 | 21 | 93.647 |
| 17/6/2025 | 1,68 | 1,67 | +0,60% | 1,65 | 1,69 | 1,66 | 1,65 | 1,67 | 23 | 80.365 |
| 16/6/2025 | 1,65 | 1,66 | -0,60% | 1,62 | 1,69 | 1,65 | 1,66 | 1,69 | 26 | 92.878 |
| 13/6/2025 | 1,78 | 1,67 | -2,34% | 1,65 | 1,78 | 1,66 | 1,66 | 1,67 | 26 | 93.184 |
| 12/6/2025 | 1,72 | 1,71 | +0,59% | 1,65 | 1,72 | 1,69 | 1,68 | 1,71 | 14 | 48.844 |
| 11/6/2025 | 1,61 | 1,70 | +4,94% | 1,61 | 1,72 | 1,68 | 1,67 | 1,71 | 26 | 121.000 |
| 10/6/2025 | 1,61 | 1,62 | -0,61% | 1,61 | 1,67 | 1,63 | 1,61 | 1,66 | 37 | 82.888 |
| 9/6/2025 | 1,71 | 1,63 | -3,55% | 1,63 | 1,71 | 1,64 | 1,63 | 1,69 | 26 | 61.260 |
| 6/6/2025 | 1,65 | 1,69 | +0,60% | 1,64 | 1,69 | 1,66 | 1,65 | 1,69 | 23 | 67.035 |
| 5/6/2025 | 1,66 | 1,68 | -1,18% | 1,66 | 1,71 | 1,67 | 1,65 | 1,69 | 29 | 101.167 |
| 4/6/2025 | 1,71 | 1,70 | -1,16% | 1,69 | 1,78 | 1,71 | 1,69 | 1,73 | 26 | 102.074 |
| 3/6/2025 | 1,68 | 1,72 | +1,18% | 1,68 | 1,75 | 1,71 | 1,69 | 1,74 | 20 | 77.065 |
| 2/6/2025 | 1,76 | 1,70 | -3,95% | 1,68 | 1,78 | 1,71 | 1,68 | 1,72 | 42 | 84.848 |
| 30/5/2025 | 1,81 | 1,77 | 0,00% | 1,75 | 1,85 | 1,77 | 1,75 | 1,79 | 24 | 65.048 |
| 29/5/2025 | 1,70 | 1,77 | +2,31% | 1,70 | 1,85 | 1,75 | 1,77 | 1,79 | 49 | 479.277 |
| 28/5/2025 | 1,75 | 1,73 | -1,14% | 1,72 | 1,79 | 1,74 | 1,73 | 1,79 | 33 | 75.976 |
| 27/5/2025 | 1,75 | 1,75 | +0,57% | 1,74 | 1,85 | 1,77 | 1,74 | 1,80 | 51 | 128.455 |
| 26/5/2025 | 1,75 | 1,74 | +5,45% | 1,62 | 1,76 | 1,68 | 1,67 | 1,77 | 60 | 126.408 |
| 23/5/2025 | 1,77 | 1,65 | -6,78% | 1,65 | 1,84 | 1,71 | 1,65 | 1,70 | 118 | 422.319 |
| 22/5/2025 | 1,68 | 1,77 | +5,36% | 1,66 | 1,80 | 1,72 | 1,73 | 1,80 | 43 | 87.401 |
| 21/5/2025 | 1,68 | 1,68 | 0,00% | 1,62 | 1,69 | 1,65 | 1,65 | 1,70 | 132 | 885.819 |
| 20/5/2025 | 1,66 | 1,68 | -1,18% | 1,62 | 1,72 | 1,69 | 1,68 | 1,71 | 43 | 136.297 |
| 19/5/2025 | 1,63 | 1,70 | +1,80% | 1,56 | 1,79 | 1,73 | 1,68 | 1,72 | 181 | 1.396.012 |
| 16/5/2025 | 1,47 | 1,67 | +13,61% | 1,47 | 1,75 | 1,62 | 1,66 | 1,72 | 123 | 399.815 |
| 15/5/2025 | 1,30 | 1,47 | +10,53% | 1,30 | 1,47 | 1,41 | 1,44 | 1,47 | 97 | 213.436 |
| 14/5/2025 | 1,36 | 1,33 | -2,92% | 1,32 | 1,36 | 1,34 | 1,32 | 1,36 | 23 | 52.244 |
| 13/5/2025 | 1,39 | 1,37 | -0,72% | 1,34 | 1,39 | 1,36 | 1,34 | 1,37 | 19 | 38.197 |
| 12/5/2025 | 1,35 | 1,38 | +2,99% | 1,34 | 1,38 | 1,36 | 1,35 | 1,38 | 43 | 61.206 |
| 9/5/2025 | 1,39 | 1,34 | -2,19% | 1,32 | 1,46 | 1,36 | 1,33 | 1,36 | 21 | 20.581 |
| 8/5/2025 | 1,31 | 1,37 | +3,01% | 1,30 | 1,40 | 1,32 | 1,37 | 1,39 | 27 | 78.711 |
| 7/5/2025 | 1,31 | 1,33 | -0,75% | 1,31 | 1,34 | 1,33 | 1,31 | 1,33 | 10 | 25.141 |
| 6/5/2025 | 1,32 | 1,34 | 0,00% | 1,32 | 1,35 | 1,32 | 1,32 | 1,34 | 38 | 60.126 |
| 5/5/2025 | 1,44 | 1,34 | -3,60% | 1,33 | 1,44 | 1,36 | 1,33 | 1,34 | 19 | 42.915 |
| 2/5/2025 | 1,40 | 1,39 | -0,71% | 1,32 | 1,41 | 1,37 | 1,34 | 1,40 | 17 | 17.276 |
| 29/4/2025 | 1,36 | 1,40 | +2,19% | 1,36 | 1,42 | 1,39 | 1,37 | 1,41 | 18 | 44.312 |
| 28/4/2025 | 1,37 | 1,37 | -2,14% | 1,37 | 1,43 | 1,39 | 1,37 | 1,40 | 23 | 56.383 |
| 25/4/2025 | 1,36 | 1,40 | +1,45% | 1,36 | 1,40 | 1,37 | 1,37 | 1,41 | 16 | 31.871 |
| 24/4/2025 | 1,38 | 1,38 | 0,00% | 1,37 | 1,41 | 1,39 | 1,38 | 1,41 | 17 | 45.804 |
| 23/4/2025 | 1,39 | 1,38 | 0,00% | 1,38 | 1,43 | 1,40 | 1,38 | 1,42 | 23 | 32.023 |
| 22/4/2025 | 1,41 | 1,38 | -1,43% | 1,38 | 1,45 | 1,40 | 1,37 | 1,43 | 27 | 75.808 |
| 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 |