InvestB3
← InícioComparar

L2PL34

LPL FINCL HD

R$ 101,51
0,00% no dia

No mês

-4,84%

No ano

-7,04%

12 meses

-0,13%

Desde 02/2022

+92,07%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (209)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 101,60R$ 101,51R$ 101,60R$ 101,510,00%12
03/09/2026R$ 101,41R$ 101,41R$ 101,51R$ 101,51-0,59%21
02/09/2026R$ 102,59R$ 102,11R$ 102,59R$ 102,11+0,13%30
01/09/2026R$ 101,98R$ 101,98R$ 101,98R$ 101,98-4,40%12
28/08/2026R$ 106,67R$ 106,67R$ 106,67R$ 106,67+2,36%14
24/08/2026R$ 104,21R$ 104,21R$ 104,21R$ 104,21+2,46%8
20/08/2026R$ 101,71R$ 101,71R$ 101,71R$ 101,71-4,87%16
18/08/2026R$ 106,48R$ 106,48R$ 106,92R$ 106,92+1,15%37
17/08/2026R$ 105,70R$ 105,70R$ 105,70R$ 105,70-1,55%26
14/08/2026R$ 107,36R$ 107,36R$ 107,36R$ 107,36-0,10%16
12/08/2026R$ 107,47R$ 107,47R$ 107,47R$ 107,47+0,84%14
11/08/2026R$ 106,57R$ 106,57R$ 106,57R$ 106,57+4,58%22
07/08/2026R$ 101,90R$ 101,90R$ 101,90R$ 101,90-0,60%15
05/08/2026R$ 102,51R$ 102,51R$ 102,51R$ 102,51+0,70%42
04/08/2026R$ 101,80R$ 101,80R$ 101,80R$ 101,80+2,61%15
03/08/2026R$ 99,21R$ 99,21R$ 99,21R$ 99,210,00%33
31/07/2026R$ 99,21R$ 99,21R$ 99,21R$ 99,21+3,87%26
30/07/2026R$ 95,51R$ 95,51R$ 95,51R$ 95,51-0,83%20
29/07/2026R$ 96,31R$ 96,31R$ 96,31R$ 96,31-0,91%47
28/07/2026R$ 97,19R$ 97,19R$ 97,19R$ 97,19+5,25%31
24/07/2026R$ 92,34R$ 92,34R$ 92,34R$ 92,34+0,86%34
23/07/2026R$ 91,08R$ 91,08R$ 91,55R$ 91,55-0,48%849
22/07/2026R$ 91,99R$ 91,99R$ 91,99R$ 91,99-0,29%67
21/07/2026R$ 92,26R$ 92,26R$ 92,26R$ 92,26-0,18%18
20/07/2026R$ 92,43R$ 92,43R$ 92,43R$ 92,43+0,39%17
17/07/2026R$ 92,07R$ 92,07R$ 92,07R$ 92,07+1,88%15
14/07/2026R$ 90,37R$ 90,37R$ 90,37R$ 90,37+1,83%21
09/07/2026R$ 88,75R$ 88,75R$ 88,75R$ 88,75+1,98%9
08/07/2026R$ 87,03R$ 87,03R$ 87,03R$ 87,03-1,02%23
07/07/2026R$ 87,93R$ 87,93R$ 87,93R$ 87,93+1,77%38
06/07/2026R$ 86,41R$ 86,40R$ 86,41R$ 86,40+1,90%57
02/07/2026R$ 85,39R$ 84,79R$ 85,39R$ 84,79+6,36%32
30/06/2026R$ 79,72R$ 79,72R$ 79,72R$ 79,72+2,84%72
29/06/2026R$ 76,70R$ 76,70R$ 77,52R$ 77,52+1,47%1.817
26/06/2026R$ 77,44R$ 76,40R$ 77,44R$ 76,40-3,07%1.790
25/06/2026R$ 78,82R$ 78,82R$ 78,82R$ 78,82-3,65%14
24/06/2026R$ 81,81R$ 81,81R$ 81,81R$ 81,81-3,50%41
23/06/2026R$ 84,78R$ 84,78R$ 84,78R$ 84,78+0,26%14
22/06/2026R$ 84,56R$ 84,56R$ 84,56R$ 84,56-1,51%20
17/06/2026R$ 85,86R$ 85,86R$ 85,86R$ 85,86+0,86%12
16/06/2026R$ 85,13R$ 85,13R$ 85,13R$ 85,13+3,30%1
12/06/2026R$ 82,41R$ 82,41R$ 82,41R$ 82,41+1,28%20
11/06/2026R$ 82,27R$ 81,37R$ 82,27R$ 81,37-1,79%822
09/06/2026R$ 82,85R$ 82,85R$ 82,85R$ 82,85+1,22%48
05/06/2026R$ 81,85R$ 81,85R$ 81,85R$ 81,85+1,99%32
03/06/2026R$ 77,93R$ 77,92R$ 80,25R$ 80,25+5,47%1.933
02/06/2026R$ 76,09R$ 76,09R$ 76,09R$ 76,09+2,26%11
28/05/2026R$ 74,41R$ 74,41R$ 74,41R$ 74,41-6,52%17
22/05/2026R$ 79,89R$ 79,60R$ 79,89R$ 79,60+1,43%1.026
21/05/2026R$ 78,12R$ 78,12R$ 78,56R$ 78,48-3,06%18
19/05/2026R$ 80,96R$ 80,96R$ 80,96R$ 80,96-1,66%13
18/05/2026R$ 82,33R$ 82,33R$ 82,33R$ 82,33-1,24%55
13/05/2026R$ 83,36R$ 83,36R$ 83,36R$ 83,36+4,71%4
12/05/2026R$ 79,61R$ 79,61R$ 79,61R$ 79,61+1,54%8
11/05/2026R$ 78,41R$ 78,40R$ 78,48R$ 78,40-5,30%3.581
08/05/2026R$ 82,79R$ 82,79R$ 82,79R$ 82,79-2,67%3
07/05/2026R$ 85,00R$ 85,00R$ 85,06R$ 85,06-4,64%21
06/05/2026R$ 89,20R$ 89,20R$ 89,20R$ 89,20-1,48%17
05/05/2026R$ 90,54R$ 90,54R$ 90,54R$ 90,54+3,38%5
04/05/2026R$ 87,58R$ 87,58R$ 87,58R$ 87,58-4,79%34
30/04/2026R$ 91,99R$ 91,99R$ 91,99R$ 91,99-0,09%11
29/04/2026R$ 92,07R$ 92,07R$ 92,07R$ 92,07+0,48%47
27/04/2026R$ 89,12R$ 89,12R$ 91,63R$ 91,63+2,82%88
24/04/2026R$ 89,12R$ 89,12R$ 89,12R$ 89,12+0,10%98
23/04/2026R$ 89,03R$ 89,03R$ 89,03R$ 89,03-2,05%79
22/04/2026R$ 90,89R$ 90,89R$ 90,89R$ 90,89+2,40%253
20/04/2026R$ 88,76R$ 88,76R$ 88,76R$ 88,76+1,64%5
17/04/2026R$ 87,33R$ 87,33R$ 87,33R$ 87,33-0,09%87
16/04/2026R$ 92,25R$ 87,41R$ 92,25R$ 87,41-5,25%234
15/04/2026R$ 92,25R$ 92,25R$ 92,25R$ 92,25+3,00%61
14/04/2026R$ 89,56R$ 89,56R$ 89,56R$ 89,56+0,92%142
13/04/2026R$ 88,75R$ 88,74R$ 88,75R$ 88,74+1,37%485
10/04/2026R$ 87,54R$ 87,54R$ 87,54R$ 87,54-1,19%564
09/04/2026R$ 88,59R$ 88,59R$ 88,59R$ 88,59+0,17%17
08/04/2026R$ 88,44R$ 88,44R$ 88,44R$ 88,44+3,97%21
07/04/2026R$ 85,06R$ 85,06R$ 85,06R$ 85,06+0,97%55
06/04/2026R$ 84,24R$ 84,24R$ 84,24R$ 84,24+0,27%3
02/04/2026R$ 84,01R$ 84,01R$ 84,01R$ 84,01+0,55%4
01/04/2026R$ 83,55R$ 83,55R$ 83,55R$ 83,55-4,31%6
31/03/2026R$ 87,31R$ 87,31R$ 87,31R$ 87,31-0,13%25
30/03/2026R$ 87,42R$ 87,42R$ 87,42R$ 87,42+1,32%8
27/03/2026R$ 86,28R$ 86,28R$ 86,28R$ 86,28-2,20%3
26/03/2026R$ 88,22R$ 88,22R$ 88,22R$ 88,22+0,44%2
25/03/2026R$ 87,83R$ 87,83R$ 87,83R$ 87,83+0,18%21
24/03/2026R$ 87,67R$ 87,67R$ 87,67R$ 87,67-1,13%40
23/03/2026R$ 88,67R$ 88,67R$ 88,67R$ 88,67+3,38%6
20/03/2026R$ 85,77R$ 85,77R$ 85,77R$ 85,77+3,19%42
19/03/2026R$ 83,12R$ 83,12R$ 83,12R$ 83,12-0,60%18
18/03/2026R$ 83,62R$ 83,62R$ 83,62R$ 83,62-2,31%24
17/03/2026R$ 85,60R$ 85,60R$ 85,60R$ 85,60+2,79%2
16/03/2026R$ 83,28R$ 83,28R$ 83,28R$ 83,28-2,63%19
13/03/2026R$ 85,53R$ 85,53R$ 85,53R$ 85,53+0,25%11
12/03/2026R$ 85,32R$ 85,32R$ 85,32R$ 85,32-1,91%6
11/03/2026R$ 86,98R$ 86,98R$ 86,98R$ 86,98-2,85%34
10/03/2026R$ 89,53R$ 89,53R$ 89,53R$ 89,53+0,03%36
09/03/2026R$ 89,50R$ 89,50R$ 89,50R$ 89,50-1,15%71
06/03/2026R$ 90,54R$ 90,54R$ 90,54R$ 90,54-0,30%1
05/03/2026R$ 90,00R$ 90,00R$ 90,81R$ 90,81+1,11%22
04/03/2026R$ 90,71R$ 89,81R$ 90,71R$ 89,81-0,90%4
03/03/2026R$ 90,63R$ 90,63R$ 90,63R$ 90,63+2,94%13
02/03/2026R$ 88,04R$ 88,04R$ 88,04R$ 88,04+3,31%14
27/02/2026R$ 85,22R$ 85,22R$ 85,22R$ 85,22-7,18%31
26/02/2026R$ 91,81R$ 91,81R$ 91,81R$ 91,81+0,88%40
25/02/2026R$ 91,01R$ 91,01R$ 91,01R$ 91,01+4,02%19
24/02/2026R$ 87,90R$ 87,49R$ 87,90R$ 87,49-1,81%1.843
23/02/2026R$ 89,10R$ 89,10R$ 89,10R$ 89,10-2,53%12
20/02/2026R$ 91,41R$ 91,41R$ 91,41R$ 91,41-2,44%12
19/02/2026R$ 93,70R$ 93,70R$ 93,70R$ 93,70-3,33%51
18/02/2026R$ 96,93R$ 96,93R$ 96,93R$ 96,93+0,23%46
13/02/2026R$ 96,81R$ 96,71R$ 96,81R$ 96,71-1,21%17
12/02/2026R$ 97,89R$ 97,89R$ 97,89R$ 97,89-1,86%22
11/02/2026R$ 99,75R$ 99,75R$ 99,75R$ 99,75-10,47%69
10/02/2026R$ 111,42R$ 111,42R$ 111,42R$ 111,42-1,57%800
09/02/2026R$ 113,20R$ 113,20R$ 113,20R$ 113,20+1,58%36
06/02/2026R$ 111,44R$ 111,44R$ 111,44R$ 111,44+2,74%11
05/02/2026R$ 108,47R$ 108,47R$ 108,47R$ 108,47-4,55%16
04/02/2026R$ 113,64R$ 113,64R$ 113,64R$ 113,64+3,99%24
03/02/2026R$ 109,20R$ 109,20R$ 109,28R$ 109,28-0,94%918
02/02/2026R$ 110,32R$ 110,32R$ 110,32R$ 110,32+5,27%16
31/01/2026R$ 104,80R$ 104,80R$ 104,80R$ 104,80-0,46%24
29/01/2026R$ 105,28R$ 105,28R$ 105,28R$ 105,28-0,42%7
28/01/2026R$ 105,72R$ 105,72R$ 105,72R$ 105,72-0,33%32
27/01/2026R$ 106,07R$ 106,07R$ 106,07R$ 106,07+1,07%15
26/01/2026R$ 104,95R$ 104,95R$ 104,95R$ 104,95-1,04%3
23/01/2026R$ 106,05R$ 106,05R$ 106,05R$ 106,05-3,93%17
22/01/2026R$ 110,39R$ 110,39R$ 110,39R$ 110,39-0,33%24
21/01/2026R$ 110,76R$ 110,76R$ 110,76R$ 110,76+0,99%6
20/01/2026R$ 109,67R$ 109,67R$ 109,67R$ 109,67-2,84%5
16/01/2026R$ 112,87R$ 112,87R$ 112,87R$ 112,87-0,34%7
15/01/2026R$ 113,26R$ 113,26R$ 113,26R$ 113,26+2,34%30
14/01/2026R$ 108,29R$ 108,29R$ 110,67R$ 110,67+1,74%925
13/01/2026R$ 108,78R$ 108,78R$ 108,78R$ 108,78+1,21%30
12/01/2026R$ 107,48R$ 107,48R$ 107,48R$ 107,48-0,39%17
09/01/2026R$ 107,90R$ 107,90R$ 107,90R$ 107,90-0,12%18
08/01/2026R$ 108,03R$ 108,03R$ 108,03R$ 108,03-0,90%48
07/01/2026R$ 109,01R$ 109,01R$ 109,01R$ 109,01-3,51%7
06/01/2026R$ 112,97R$ 112,97R$ 112,97R$ 112,97+1,41%10
05/01/2026R$ 111,40R$ 111,40R$ 111,40R$ 111,40+1,77%4
03/01/2026R$ 109,46R$ 109,46R$ 109,46R$ 109,46+0,24%250
30/12/2025R$ 109,20R$ 109,20R$ 109,20R$ 109,20-4,28%334
29/12/2025R$ 114,08R$ 114,08R$ 114,08R$ 114,08-0,28%73
26/12/2025R$ 114,40R$ 114,40R$ 114,40R$ 114,40-0,78%7
23/12/2025R$ 115,30R$ 115,30R$ 115,30R$ 115,30+1,24%15
22/12/2025R$ 113,89R$ 113,89R$ 113,89R$ 113,89+1,91%15
19/12/2025R$ 111,76R$ 111,76R$ 111,76R$ 111,76+3,66%36
18/12/2025R$ 107,81R$ 107,81R$ 107,81R$ 107,81-1,60%21
17/12/2025R$ 109,56R$ 109,56R$ 109,56R$ 109,56-1,98%1
16/12/2025R$ 111,77R$ 111,77R$ 111,77R$ 111,77-1,34%90
15/12/2025R$ 113,29R$ 113,29R$ 113,29R$ 113,29-1,79%240
12/12/2025R$ 115,35R$ 115,35R$ 115,35R$ 115,35-0,99%19
11/12/2025R$ 116,50R$ 116,50R$ 116,50R$ 116,50+3,02%42
10/12/2025R$ 113,09R$ 113,09R$ 113,09R$ 113,09+1,54%11
08/12/2025R$ 111,37R$ 111,37R$ 111,37R$ 111,37-0,65%11
06/12/2025R$ 112,10R$ 112,10R$ 112,10R$ 112,10+4,09%8
04/12/2025R$ 107,70R$ 107,70R$ 107,70R$ 107,70+1,45%12
03/12/2025R$ 106,16R$ 106,16R$ 106,16R$ 106,16+0,21%10
02/12/2025R$ 105,94R$ 105,94R$ 105,94R$ 105,94-0,31%27
01/12/2025R$ 106,27R$ 106,27R$ 106,27R$ 106,27+0,73%54
29/11/2025R$ 105,50R$ 105,50R$ 105,50R$ 105,50-0,24%25
26/11/2025R$ 105,75R$ 105,75R$ 105,75R$ 105,75+2,46%9
25/11/2025R$ 103,21R$ 103,21R$ 103,21R$ 103,21-0,96%5
24/11/2025R$ 104,21R$ 104,21R$ 104,21R$ 104,21+0,40%67
21/11/2025R$ 103,80R$ 103,80R$ 103,80R$ 103,80-1,61%36
19/11/2025R$ 105,50R$ 105,50R$ 105,50R$ 105,50-0,72%4
18/11/2025R$ 106,27R$ 106,27R$ 106,27R$ 106,270,00%7
17/11/2025R$ 106,27R$ 106,27R$ 106,27R$ 106,27-2,72%8
14/11/2025R$ 109,24R$ 109,24R$ 109,24R$ 109,24-0,05%8
13/11/2025R$ 109,30R$ 109,30R$ 109,30R$ 109,30-2,15%26
12/11/2025R$ 111,70R$ 111,70R$ 111,70R$ 111,70+0,94%12
11/11/2025R$ 110,66R$ 110,66R$ 110,66R$ 110,66-0,35%31
10/11/2025R$ 110,98R$ 110,98R$ 111,54R$ 111,05+1,06%31
07/11/2025R$ 109,89R$ 109,89R$ 109,89R$ 109,89-1,00%8
06/11/2025R$ 111,00R$ 111,00R$ 111,00R$ 111,00-0,79%10
05/11/2025R$ 111,88R$ 111,88R$ 111,88R$ 111,88-0,72%18
04/11/2025R$ 112,69R$ 112,69R$ 112,69R$ 112,69+1,03%35
31/10/2025R$ 111,54R$ 111,54R$ 111,54R$ 111,54+9,24%11
30/10/2025R$ 102,11R$ 102,11R$ 102,11R$ 102,11-0,39%32
29/10/2025R$ 102,51R$ 102,51R$ 102,51R$ 102,51+0,28%12
28/10/2025R$ 102,22R$ 102,22R$ 102,22R$ 102,22-0,61%43
27/10/2025R$ 102,61R$ 102,61R$ 102,85R$ 102,85+1,32%46
24/10/2025R$ 101,51R$ 101,51R$ 101,51R$ 101,51-0,48%33
23/10/2025R$ 102,00R$ 102,00R$ 102,00R$ 102,00+0,77%81
21/10/2025R$ 101,22R$ 101,22R$ 101,22R$ 101,22+0,81%8
17/10/2025R$ 100,41R$ 100,41R$ 100,41R$ 100,41+0,67%7
16/10/2025R$ 101,81R$ 99,74R$ 101,81R$ 99,74+1,97%78
14/10/2025R$ 99,14R$ 97,81R$ 99,14R$ 97,81+1,59%31
10/10/2025R$ 96,60R$ 96,28R$ 96,60R$ 96,28-1,35%84
09/10/2025R$ 97,60R$ 97,60R$ 97,60R$ 97,60+1,53%24
08/10/2025R$ 95,05R$ 95,05R$ 96,13R$ 96,13+2,02%53
07/10/2025R$ 94,23R$ 94,23R$ 94,23R$ 94,23+2,25%10
06/10/2025R$ 92,08R$ 92,00R$ 92,16R$ 92,16-1,05%2.129
03/10/2025R$ 93,14R$ 93,14R$ 93,14R$ 93,14+0,46%18
02/10/2025R$ 92,71R$ 92,71R$ 92,71R$ 92,71-1,08%69
01/10/2025R$ 93,72R$ 93,72R$ 93,72R$ 93,72-4,38%149
30/09/2025R$ 98,01R$ 98,01R$ 98,01R$ 98,01-2,73%41
29/09/2025R$ 100,76R$ 100,76R$ 100,76R$ 100,76+0,77%32
25/09/2025R$ 99,99R$ 99,99R$ 99,99R$ 99,99+1,68%89
24/09/2025R$ 98,34R$ 98,34R$ 98,34R$ 98,34-1,39%29
23/09/2025R$ 99,73R$ 99,73R$ 99,73R$ 99,73+2,68%105
20/09/2025R$ 97,13R$ 97,13R$ 97,13R$ 97,13-3,74%44
18/09/2025R$ 101,20R$ 100,90R$ 101,20R$ 100,90+2,53%30
17/09/2025R$ 98,41R$ 98,41R$ 98,41R$ 98,41-0,39%143
16/09/2025R$ 98,80R$ 98,80R$ 98,80R$ 98,80-0,45%13
15/09/2025R$ 101,80R$ 99,25R$ 101,80R$ 99,25-5,02%54
12/09/2025R$ 104,50R$ 104,50R$ 104,50R$ 104,50+1,85%20
11/09/2025R$ 102,60R$ 102,60R$ 102,60R$ 102,60-0,29%53
10/09/2025R$ 102,90R$ 102,90R$ 102,90R$ 102,90-0,39%32
09/09/2025R$ 103,30R$ 103,30R$ 103,30R$ 103,30+0,39%35
08/09/2025R$ 102,90R$ 102,90R$ 102,90R$ 102,90+1,24%15

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.