Lloyds Banking Group

L1YG34
🏛️ brazil →
24.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.27 14.27 13.43 13.43 0.0M
2021-12-29 13.73 13.93 13.73 13.93 0.0M
2021-12-28 13.70 13.80 13.70 13.76 0.0M
2021-12-27 13.60 13.62 13.60 13.62 0.0M
2021-12-23 13.53 13.68 13.49 13.56 0.0M
2021-12-22 13.27 13.27 13.27 13.27 0.0M
2021-12-21 13.13 13.35 13.13 13.19 0.0M
2021-12-20 12.94 13.04 12.88 13.04 0.0M
2021-12-17 13.01 13.06 12.96 13.06 0.0M
2021-12-16 13.17 13.17 13.13 13.13 0.0M
2021-12-15 12.81 12.81 12.66 12.71 0.0M
2021-12-14 12.74 12.82 12.74 12.81 0.0M
2021-12-13 12.57 12.61 12.42 12.61 0.0M
2021-12-10 13.01 13.02 12.84 13.02 0.0M
2021-12-09 12.79 13.01 12.79 12.94 0.0M
2021-12-08 13.25 13.25 13.04 13.04 0.0M
2021-12-07 13.22 13.53 13.22 13.29 0.0M
2021-12-06 13.21 13.21 13.13 13.13 0.0M
2021-12-03 13.01 13.15 13.01 13.15 0.0M
2021-12-02 13.10 13.16 13.10 13.16 0.0M
2021-12-01 13.32 13.49 13.08 13.08 0.0M
2021-11-30 13.15 13.15 13.13 13.14 0.0M
2021-11-29 13.03 13.24 13.03 13.06 0.0M
2021-11-26 13.73 13.73 12.89 12.89 0.0M
2021-11-25 13.94 13.94 13.94 13.94 0.0M
2021-11-24 13.90 13.94 13.89 13.94 0.0M
2021-11-23 13.99 14.33 13.99 14.08 0.0M
2021-11-22 13.81 13.81 13.81 13.81 0.0M
2021-11-19 13.71 13.93 13.50 13.90 0.0M
2021-11-18 14.14 14.18 14.02 14.18 0.0M
2021-11-17 13.93 14.12 13.93 14.09 0.0M
2021-11-16 13.70 13.78 13.70 13.78 0.0M
2021-11-12 13.48 13.59 13.48 13.58 0.0M
2021-11-11 13.47 13.53 13.47 13.51 0.0M
2021-11-10 13.72 13.72 13.71 13.71 0.0M
2021-11-09 13.79 13.79 13.37 13.39 0.0M
2021-11-08 13.91 13.95 13.78 13.78 0.0M
2021-11-05 13.92 13.95 13.63 13.63 0.0M
2021-11-04 14.05 14.05 13.61 13.76 0.0M
2021-11-03 14.91 14.91 14.53 14.79 0.0M
2021-11-01 14.91 15.10 14.91 15.08 0.0M
2021-10-29 14.76 14.86 14.59 14.59 0.0M
2021-10-28 14.26 14.63 14.26 14.63 0.0M
2021-10-27 14.11 14.11 14.11 14.11 0.0M
2021-10-26 14.33 14.33 14.26 14.26 0.0M
2021-10-25 14.33 14.33 14.09 14.22 0.0M
2021-10-22 14.48 14.63 14.48 14.63 0.0M
2021-10-21 14.26 14.26 14.26 14.26 0.0M
2021-10-20 14.12 14.27 14.10 14.26 0.0M
2021-10-19 14.35 14.52 14.26 14.52 0.0M
2021-10-18 14.14 14.16 14.02 14.02 0.0M
2021-10-15 13.91 14.05 13.91 14.03 0.0M
2021-10-14 13.73 13.80 13.73 13.80 0.0M
2021-10-13 13.58 13.72 13.51 13.68 0.0M
2021-10-11 13.53 13.66 13.48 13.48 0.0M
2021-10-08 13.22 13.33 13.22 13.33 0.1M
2021-10-07 13.09 13.09 13.00 13.06 0.0M
2021-10-06 12.97 13.12 12.97 13.12 0.0M
2021-10-05 12.97 13.09 12.97 13.07 0.0M
2021-10-04 12.39 12.55 12.39 12.44 0.0M
2021-10-01 12.49 12.54 12.32 12.54 0.0M
2021-09-30 12.87 12.90 12.69 12.77 0.0M
2021-09-29 12.77 12.80 12.76 12.80 0.0M
2021-09-28 12.61 12.68 12.58 12.68 0.0M
2021-09-27 12.56 12.80 12.56 12.80 0.0M
2021-09-24 12.43 12.61 12.43 12.49 0.0M
2021-09-22 11.84 11.94 11.84 11.94 0.0M
2021-09-21 11.67 11.67 11.54 11.54 0.0M
2021-09-20 11.80 11.93 11.63 11.67 0.0M
2021-09-17 12.25 12.45 12.23 12.24 0.0M
2021-09-16 12.14 12.26 12.14 12.26 0.0M
2021-09-15 11.90 12.10 11.90 12.04 0.0M
2021-09-14 11.92 11.92 11.71 11.71 0.0M
2021-09-13 11.79 11.92 11.79 11.92 0.0M
2021-09-10 11.59 11.59 11.59 11.59 0.0M
2021-09-09 11.81 11.81 11.62 11.62 0.0M
2021-09-08 11.60 11.60 11.58 11.58 0.0M
2021-09-06 11.86 11.86 11.81 11.81 0.0M
2021-09-03 9.56 11.88 9.49 11.86 0.4M
2021-09-02 11.75 11.79 11.75 11.79 0.0M
2021-09-01 11.88 11.88 11.88 11.88 0.0M
2021-08-31 11.57 11.75 11.57 11.75 0.0M
2021-08-30 11.73 11.75 11.63 11.75 0.0M
2021-08-26 12.06 12.16 11.92 11.92 0.0M
2021-08-25 11.95 12.18 11.95 12.06 0.0M
2021-08-24 12.00 12.00 11.92 11.93 0.0M
2021-08-23 12.17 12.24 12.16 12.16 0.0M
2021-08-20 12.17 12.17 12.17 12.17 0.0M
2021-08-19 12.21 12.21 12.21 12.21 0.0M
2021-08-18 12.47 12.47 12.43 12.43 0.0M
2021-08-17 12.42 12.42 12.19 12.19 0.0M
2021-08-16 12.61 12.61 12.61 12.61 0.0M
2021-08-13 12.66 12.66 12.66 12.66 0.0M
2021-08-12 12.82 12.83 12.82 12.83 0.0M
2021-08-11 12.72 12.72 12.72 12.72 0.0M
2021-08-10 12.64 12.66 12.64 12.66 0.0M
2021-08-09 12.78 12.82 12.74 12.74 0.0M
2021-08-06 12.66 12.74 12.66 12.74 0.0M
2021-08-05 12.58 12.58 12.58 12.58 0.0M
2021-08-04 12.71 12.76 12.71 12.73 0.0M
2021-08-03 12.62 12.71 12.62 12.71 0.0M
2021-08-02 12.17 12.30 12.17 12.18 0.0M
2021-07-30 12.33 12.33 12.17 12.17 0.0M
2021-07-29 12.17 12.17 12.06 12.06 0.0M
2021-07-28 12.38 12.38 12.38 12.38 0.0M
2021-07-27 12.32 12.38 12.15 12.38 0.0M
2021-07-26 12.18 12.18 12.18 12.18 0.0M
2021-07-23 12.05 12.15 12.05 12.10 0.0M
2021-07-22 12.07 12.07 11.99 11.99 0.0M
2021-07-21 12.07 12.07 12.07 12.07 0.0M
2021-07-20 11.49 11.64 11.49 11.64 0.0M
2021-07-19 11.72 11.72 11.44 11.44 0.0M
2021-07-16 11.73 12.05 11.73 11.86 0.0M
2021-07-14 12.63 12.63 12.32 12.32 0.0M
2021-07-12 12.71 12.71 12.62 12.63 0.0M
2021-07-07 12.35 12.38 12.35 12.38 0.0M
2021-07-06 12.32 12.32 12.29 12.30 0.0M
2021-07-05 12.30 12.30 12.11 12.29 0.0M
2021-07-02 12.20 12.20 12.20 12.20 0.0M
2021-07-01 12.06 12.32 12.06 12.24 0.0M
2021-06-30 12.03 12.03 11.95 11.95 0.0M
2021-06-29 11.82 11.96 11.82 11.96 0.0M
2021-06-28 12.03 12.03 11.82 11.92 0.0M
2021-06-24 12.03 12.03 12.03 12.03 0.0M
2021-06-23 12.16 12.16 12.10 12.10 0.0M
2021-06-22 12.13 12.20 12.01 12.04 0.0M
2021-06-21 12.28 12.28 12.28 12.28 0.0M
2021-06-18 12.13 12.13 12.02 12.10 0.0M
2021-06-17 12.35 12.69 12.31 12.31 0.0M
2021-06-16 12.74 12.74 12.50 12.50 0.0M
2021-06-15 12.86 12.86 12.80 12.81 0.0M
2021-06-14 12.80 12.80 12.71 12.71 0.0M
2021-06-11 13.00 13.03 13.00 13.01 0.0M
2021-06-10 12.90 12.98 12.89 12.98 0.0M
2021-06-09 12.90 12.90 12.90 12.90 0.0M
2021-06-08 13.04 13.14 13.01 13.14 0.0M
2021-06-07 13.22 13.35 13.22 13.29 0.0M
2021-06-04 13.46 13.46 13.13 13.13 0.0M
2021-06-01 13.76 13.76 13.57 13.57 0.0M
2021-05-31 13.76 13.76 13.76 13.76 0.0M
2021-05-28 13.76 13.76 13.75 13.75 0.0M
2021-05-27 13.88 13.88 13.74 13.87 0.0M
2021-05-26 13.60 13.60 13.46 13.46 0.0M
2021-05-25 13.70 13.83 13.70 13.83 0.0M
2021-05-24 12.99 13.78 12.99 13.78 0.0M
2021-05-21 13.65 13.65 13.65 13.65 0.0M
2021-05-20 13.50 13.55 13.28 13.55 0.0M
2021-05-19 13.30 13.30 13.30 13.30 0.0M
2021-05-18 13.58 13.63 13.56 13.56 0.0M
2021-05-17 13.27 13.28 13.27 13.28 0.0M
2021-05-14 13.19 13.48 13.19 13.48 0.0M
2021-05-13 13.04 13.09 13.04 13.04 0.0M
2021-05-10 12.98 13.11 12.98 13.11 0.0M
2021-05-07 12.80 12.80 12.80 12.80 0.0M
2021-05-06 12.64 12.66 12.64 12.66 0.0M
2021-05-05 12.94 12.94 12.75 12.75 0.0M
2021-05-04 12.74 12.86 12.74 12.81 0.0M
2021-05-03 12.84 12.84 12.83 12.83 0.0M
2021-04-30 12.64 12.74 12.62 12.74 0.0M
2021-04-29 12.76 12.76 12.63 12.63 0.0M
2021-04-27 12.22 12.22 12.15 12.15 0.0M
2021-04-26 12.01 12.01 12.01 12.01 0.0M
2021-04-23 12.00 12.07 12.00 12.07 0.0M
2021-04-22 11.83 11.88 11.67 11.71 0.0M
2021-04-20 12.48 12.48 11.95 11.95 0.0M
2021-04-19 12.70 12.70 12.70 12.70 0.0M
2021-04-16 12.57 12.57 12.48 12.48 0.0M
2021-04-15 12.66 12.66 12.40 12.66 0.0M
2021-04-14 12.99 12.99 12.87 12.87 0.0M
2021-04-13 12.59 12.59 12.56 12.56 0.0M
2021-04-12 12.66 12.79 12.66 12.79 0.0M
2021-04-09 12.24 12.37 12.20 12.24 0.0M
2021-04-08 12.14 12.29 12.14 12.24 0.0M
2021-04-07 12.31 12.37 12.31 12.37 0.0M
2021-04-06 12.51 12.51 12.21 12.21 0.0M
2021-04-05 12.45 12.55 12.42 12.55 0.0M
2021-04-01 12.37 12.45 12.28 12.45 0.0M
2021-03-31 12.42 12.42 12.07 12.07 0.0M
2021-03-30 12.41 12.44 12.41 12.42 0.0M
2021-03-29 12.32 12.32 12.27 12.29 0.0M
2021-03-26 12.19 12.30 12.19 12.20 0.0M
2021-03-25 11.86 12.06 11.80 12.06 0.0M
2021-03-23 11.47 11.58 11.40 11.40 0.0M
2021-03-22 11.61 11.61 11.44 11.57 0.0M
2021-03-19 11.64 11.64 11.40 11.47 0.0M
2021-03-18 11.73 11.89 11.68 11.68 0.0M
2021-03-17 12.08 12.08 11.99 11.99 0.0M
2021-03-16 11.79 11.86 11.79 11.85 0.0M
2021-03-15 11.82 11.85 11.70 11.85 0.0M
2021-03-12 11.66 11.67 11.62 11.62 0.0M
2021-03-11 11.50 11.55 11.50 11.52 0.0M
2021-03-10 12.12 12.13 11.89 11.89 0.0M
2021-03-09 12.25 12.37 12.12 12.12 0.0M
2021-03-08 12.14 12.29 12.13 12.24 0.0M
2021-03-05 11.74 11.88 11.62 11.88 0.0M
2021-03-04 13.09 13.09 11.40 11.60 0.0M
2021-03-03 11.76 11.97 11.57 11.59 0.0M
2021-03-02 11.30 11.37 11.30 11.33 0.0M
2021-03-01 11.14 11.34 11.14 11.34 0.0M
2021-02-26 10.85 11.12 10.85 11.10 0.0M
2021-02-25 11.34 11.34 10.99 10.99 0.0M
2021-02-24 10.79 10.79 10.79 10.79 0.0M
2021-02-23 10.98 11.06 10.98 11.06 0.0M
2021-02-22 10.76 10.92 10.74 10.79 0.0M
2021-02-19 10.57 10.57 10.51 10.51 0.0M
2021-02-17 10.63 10.66 10.63 10.66 0.0M
2021-02-12 10.21 10.21 10.05 10.14 0.0M
2021-02-11 9.97 10.07 9.97 10.00 0.0M
2021-02-10 10.32 10.33 10.19 10.19 0.0M
2021-02-09 10.19 10.23 10.19 10.23 0.0M
2021-02-08 10.14 10.14 10.09 10.14 0.0M
2021-02-05 9.86 9.86 9.82 9.86 0.0M
2021-02-04 9.77 9.80 9.69 9.72 0.0M
2021-02-03 9.22 9.23 9.15 9.17 0.0M
2021-02-02 7.67 9.13 7.67 9.06 0.0M
2021-02-01 9.97 9.97 9.13 9.13 0.0M
2021-01-29 8.93 8.95 8.93 8.93 0.0M
2021-01-28 8.84 9.20 8.84 9.20 0.0M
2021-01-27 8.89 9.00 8.88 8.89 0.0M
2021-01-26 10.77 10.77 9.26 9.26 0.0M
2021-01-22 10.19 10.19 9.34 9.44 0.0M
2021-01-21 9.51 9.51 9.49 9.51 0.0M
2021-01-20 9.38 9.44 9.31 9.44 0.0M
2021-01-19 9.56 9.57 9.40 9.57 0.0M
2021-01-15 9.53 9.56 9.45 9.56 0.0M
2021-01-14 9.60 9.61 9.59 9.59 0.0M
2021-01-13 9.74 9.75 9.56 9.58 0.0M
2021-01-12 10.07 10.07 9.86 9.93 0.0M
2021-01-11 9.87 9.96 9.87 9.96 0.0M
2021-01-08 9.63 9.86 9.62 9.86 0.0M
2021-01-07 9.62 9.83 9.56 9.82 0.0M
2021-01-06 9.45 9.89 9.45 9.75 0.0M
2021-01-05 9.16 9.16 9.16 9.16 0.0M
2021-01-04 9.43 9.43 8.89 9.16 0.0M