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
2022-12-29 10.46 10.64 10.46 10.64 0.0M
2022-12-28 10.73 10.73 10.50 10.50 0.0M
2022-12-27 10.64 10.65 10.61 10.65 0.0M
2022-12-26 10.44 10.44 10.44 10.44 0.0M
2022-12-22 9.89 10.22 9.89 10.22 0.0M
2022-12-21 10.36 10.36 10.36 10.36 0.0M
2022-12-20 10.34 10.34 10.23 10.27 0.0M
2022-12-19 10.38 10.43 10.32 10.43 0.0M
2022-12-16 10.27 10.27 10.27 10.27 0.0M
2022-12-15 10.65 10.65 10.41 10.54 0.0M
2022-12-14 10.81 10.94 10.76 10.76 0.0M
2022-12-13 10.80 10.86 10.80 10.81 0.0M
2022-12-12 10.67 10.68 10.67 10.68 0.0M
2022-12-09 10.67 10.67 10.67 10.67 0.0M
2022-12-08 10.53 10.53 10.53 10.53 0.0M
2022-12-07 10.57 10.57 10.40 10.53 0.0M
2022-12-06 10.49 10.49 10.49 10.49 0.0M
2022-12-05 10.71 10.84 10.64 10.64 0.0M
2022-12-01 10.47 10.50 10.43 10.43 0.0M
2022-11-30 10.76 10.76 10.42 10.47 0.0M
2022-11-29 10.48 10.68 10.45 10.45 0.0M
2022-11-28 10.71 10.71 10.48 10.48 0.0M
2022-11-25 10.74 10.85 10.74 10.85 0.0M
2022-11-24 10.14 10.14 10.14 10.14 0.0M
2022-11-23 10.57 10.63 10.44 10.44 0.0M
2022-11-22 10.44 10.44 10.38 10.39 0.0M
2022-11-21 10.25 10.29 10.08 10.10 0.0M
2022-11-18 10.71 10.71 10.25 10.25 0.0M
2022-11-17 9.98 10.31 9.95 10.22 0.0M
2022-11-16 9.71 9.77 9.71 9.77 0.0M
2022-11-14 9.72 9.72 9.64 9.68 0.0M
2022-11-11 9.87 9.88 9.71 9.80 0.0M
2022-11-10 9.19 9.94 9.19 9.64 0.0M
2022-11-09 8.87 8.94 8.85 8.85 0.0M
2022-11-07 8.81 8.81 8.77 8.77 0.0M
2022-11-04 8.69 8.69 8.56 8.65 0.0M
2022-11-03 8.62 8.63 8.59 8.63 0.0M
2022-11-01 9.10 9.10 8.91 8.98 0.0M
2022-10-31 9.15 9.15 8.83 8.89 0.0M
2022-10-28 9.07 9.19 9.04 9.04 0.0M
2022-10-27 9.44 9.44 9.29 9.29 0.0M
2022-10-26 9.33 9.41 9.33 9.41 0.0M
2022-10-25 9.24 9.35 9.24 9.35 0.0M
2022-10-24 8.94 9.17 8.94 9.17 0.0M
2022-10-21 8.58 8.72 8.54 8.72 0.0M
2022-10-20 8.78 8.91 8.75 8.75 0.0M
2022-10-19 8.69 8.69 8.58 8.58 0.0M
2022-10-18 9.12 9.12 9.12 9.12 0.0M
2022-10-17 9.18 9.19 9.10 9.12 0.0M
2022-10-14 9.04 9.04 8.98 8.98 0.0M
2022-10-13 8.99 8.99 8.83 8.96 0.0M
2022-10-11 8.63 8.63 8.43 8.54 0.0M
2022-10-10 8.75 8.75 8.63 8.65 0.0M
2022-10-07 8.90 8.92 8.75 8.75 0.0M
2022-10-06 8.87 8.90 8.80 8.80 0.0M
2022-10-05 9.12 9.12 8.97 8.97 0.0M
2022-10-04 9.05 9.28 9.05 9.17 0.0M
2022-10-03 8.77 8.80 8.72 8.78 0.0M
2022-09-30 8.75 8.80 8.75 8.80 0.0M
2022-09-29 8.93 8.93 8.75 8.88 0.0M
2022-09-28 8.70 8.93 8.56 8.93 0.0M
2022-09-27 9.21 9.21 8.88 9.00 0.0M
2022-09-26 9.34 9.34 9.21 9.28 0.0M
2022-09-23 10.20 10.20 9.43 9.43 0.0M
2022-09-22 10.20 10.20 10.20 10.20 0.0M
2022-09-21 10.19 10.22 10.13 10.14 0.0M
2022-09-20 10.42 10.45 10.28 10.28 0.0M
2022-09-19 10.33 10.42 10.26 10.26 0.0M
2022-09-16 10.47 10.47 10.33 10.33 0.0M
2022-09-15 10.21 10.50 10.21 10.41 0.0M
2022-09-14 10.00 10.00 10.00 10.00 0.0M
2022-09-13 10.24 10.24 10.05 10.14 0.0M
2022-09-12 10.30 10.30 10.18 10.23 0.0M
2022-09-09 10.01 10.01 9.97 9.97 0.1M
2022-09-08 9.75 9.79 9.75 9.79 0.0M
2022-09-06 9.82 9.85 9.64 9.82 0.0M
2022-09-05 9.41 9.41 9.36 9.36 0.0M
2022-09-02 9.46 9.46 9.25 9.41 0.1M
2022-09-01 9.46 9.46 9.30 9.33 0.0M
2022-08-31 9.66 9.77 9.55 9.77 0.0M
2022-08-30 9.43 9.43 9.38 9.38 0.0M
2022-08-29 9.44 9.44 9.25 9.27 0.0M
2022-08-26 9.69 9.69 9.44 9.44 0.0M
2022-08-25 9.72 9.78 9.67 9.68 0.0M
2022-08-24 9.58 9.68 9.54 9.66 0.0M
2022-08-23 9.84 9.84 9.72 9.72 0.0M
2022-08-22 10.08 10.08 9.76 9.76 0.0M
2022-08-19 10.23 10.23 10.02 10.06 0.0M
2022-08-18 10.36 10.40 10.26 10.26 0.0M
2022-08-17 10.41 10.41 10.41 10.41 0.0M
2022-08-16 10.45 10.45 10.45 10.45 0.0M
2022-08-15 10.33 10.33 10.24 10.24 0.0M
2022-08-12 10.30 10.34 10.29 10.34 0.0M
2022-08-11 10.35 10.35 10.35 10.35 0.0M
2022-08-10 10.30 10.30 10.20 10.29 0.0M
2022-08-09 10.10 10.12 10.10 10.12 0.0M
2022-08-08 10.30 10.30 10.20 10.20 0.0M
2022-08-05 10.38 10.41 10.19 10.19 0.0M
2022-08-03 10.49 10.62 10.49 10.59 0.0M
2022-08-02 10.36 10.36 10.32 10.32 0.0M
2022-08-01 10.25 10.36 10.25 10.28 0.0M
2022-07-29 10.17 10.28 10.17 10.28 0.0M
2022-07-28 10.46 10.46 10.07 10.07 0.0M
2022-07-27 10.41 10.41 10.41 10.41 0.0M
2022-07-26 9.94 10.12 9.94 10.00 0.0M
2022-07-25 10.25 10.25 10.17 10.25 0.0M
2022-07-22 10.20 10.20 10.20 10.20 0.0M
2022-07-21 10.14 10.28 10.00 10.28 0.0M
2022-07-20 11.07 11.07 10.26 10.26 0.0M
2022-07-19 10.24 10.40 10.24 10.32 0.0M
2022-07-18 9.72 9.83 9.72 9.80 0.0M
2022-07-15 9.67 9.67 9.67 9.67 0.0M
2022-07-14 9.48 9.50 9.26 9.33 0.0M
2022-07-13 9.61 9.69 9.59 9.59 0.0M
2022-07-12 9.73 9.73 9.73 9.73 0.0M
2022-07-11 9.66 9.66 9.58 9.61 0.0M
2022-07-08 9.60 9.69 9.60 9.61 0.0M
2022-07-07 9.79 9.79 9.79 9.79 0.0M
2022-07-06 9.62 9.62 9.62 9.62 0.0M
2022-07-05 9.58 9.65 9.58 9.63 0.0M
2022-07-01 9.61 9.61 9.58 9.58 0.0M
2022-06-30 9.50 9.62 9.50 9.59 0.0M
2022-06-29 9.82 9.82 9.61 9.62 0.0M
2022-06-28 9.86 9.91 9.86 9.86 0.0M
2022-06-27 9.96 9.98 9.83 9.98 0.0M
2022-06-24 9.89 9.96 9.89 9.96 0.0M
2022-06-23 9.54 9.54 9.54 9.54 0.0M
2022-06-21 9.69 9.69 9.69 9.69 0.0M
2022-06-17 9.59 9.59 9.46 9.47 0.0M
2022-06-15 9.67 9.67 9.64 9.64 0.0M
2022-06-14 9.48 9.48 9.34 9.43 0.0M
2022-06-13 9.47 9.47 9.37 9.37 0.0M
2022-06-10 9.55 9.58 9.46 9.50 0.0M
2022-06-09 9.91 9.91 9.72 9.73 0.0M
2022-06-07 9.90 10.11 9.90 10.11 0.0M
2022-06-06 9.53 9.87 9.53 9.75 0.0M
2022-06-03 9.74 9.74 9.53 9.53 0.0M
2022-06-02 9.45 9.74 9.45 9.74 0.0M
2022-06-01 9.62 9.73 9.62 9.73 0.0M
2022-05-31 9.57 9.64 9.52 9.56 0.0M
2022-05-30 9.75 9.75 9.75 9.75 0.0M
2022-05-27 9.71 9.71 9.71 9.71 0.0M
2022-05-26 9.62 9.80 9.62 9.80 0.0M
2022-05-25 9.54 9.60 9.54 9.60 0.0M
2022-05-24 9.52 9.52 9.51 9.51 0.0M
2022-05-23 9.54 9.54 9.54 9.54 0.0M
2022-05-20 9.57 9.57 9.34 9.36 0.0M
2022-05-19 9.46 9.61 9.46 9.52 0.0M
2022-05-18 9.68 9.68 9.58 9.58 0.0M
2022-05-17 9.76 9.76 9.72 9.72 0.0M
2022-05-16 9.57 9.66 9.57 9.66 0.0M
2022-05-13 9.70 9.73 9.61 9.73 0.0M
2022-05-12 9.44 9.53 9.44 9.53 0.0M
2022-05-10 9.55 9.67 9.41 9.56 0.0M
2022-05-09 9.63 9.63 9.46 9.56 0.0M
2022-05-06 10.50 10.53 10.50 10.53 0.0M
2022-05-05 10.72 10.73 10.57 10.57 0.0M
2022-05-04 11.15 11.16 11.15 11.16 0.0M
2022-05-03 11.35 11.35 11.17 11.17 0.0M
2022-05-02 10.82 10.91 10.82 10.91 0.0M
2022-04-29 10.91 11.04 10.82 10.82 0.0M
2022-04-28 11.17 11.17 11.11 11.15 0.0M
2022-04-27 11.09 11.20 11.09 11.11 0.0M
2022-04-26 11.21 11.22 11.20 11.22 0.0M
2022-04-25 11.03 11.11 11.03 11.11 0.0M
2022-04-22 10.86 11.03 10.80 11.03 0.0M
2022-04-20 11.09 11.09 10.86 10.86 0.0M
2022-04-19 10.71 10.84 10.71 10.84 0.0M
2022-04-18 10.54 10.70 10.54 10.60 0.0M
2022-04-14 10.75 10.75 10.64 10.74 0.0M
2022-04-13 10.41 10.60 10.41 10.60 0.0M
2022-04-12 10.58 10.58 10.39 10.39 0.0M
2022-04-11 10.79 10.79 10.73 10.73 0.0M
2022-04-08 10.70 10.77 10.57 10.58 0.0M
2022-04-07 12.33 12.33 10.68 10.68 0.0M
2022-04-06 10.64 10.69 10.53 10.53 0.0M
2022-04-05 10.59 10.65 10.51 10.56 0.0M
2022-04-04 10.86 10.86 10.67 10.67 0.0M
2022-04-01 11.07 11.07 11.02 11.02 0.0M
2022-03-31 11.35 11.35 11.04 11.04 0.0M
2022-03-30 11.37 11.48 11.35 11.35 0.0M
2022-03-29 11.75 11.75 11.75 11.75 0.0M
2022-03-28 11.70 11.70 11.38 11.49 0.0M
2022-03-25 11.77 11.77 11.56 11.56 0.0M
2022-03-24 11.95 11.97 11.81 11.97 0.0M
2022-03-23 12.14 12.14 11.94 11.94 0.0M
2022-03-22 12.23 12.36 12.23 12.30 0.0M
2022-03-21 12.05 12.05 11.93 12.00 0.0M
2022-03-18 12.22 12.22 12.22 12.22 0.0M
2022-03-17 11.96 12.10 11.96 12.03 0.0M
2022-03-16 12.21 12.28 12.20 12.20 0.0M
2022-03-15 12.00 12.13 11.99 12.13 0.0M
2022-03-14 11.47 11.89 11.47 11.89 0.0M
2022-03-11 11.31 11.31 11.11 11.11 0.0M
2022-03-10 11.37 11.40 11.02 11.04 0.0M
2022-03-09 11.31 11.31 11.18 11.26 0.0M
2022-03-08 10.77 10.91 10.75 10.75 0.0M
2022-03-07 10.51 10.51 10.23 10.31 0.0M
2022-03-04 11.47 11.47 10.76 10.76 0.0M
2022-03-03 11.81 11.81 11.53 11.53 0.0M
2022-03-02 12.21 12.21 11.81 11.94 0.0M
2022-02-25 12.05 12.81 11.85 12.80 0.1M
2022-02-24 12.19 12.19 12.19 12.19 0.0M
2022-02-23 13.25 13.40 13.25 13.26 0.0M
2022-02-22 13.43 13.43 13.25 13.25 0.0M
2022-02-21 13.29 13.52 13.29 13.50 0.0M
2022-02-18 13.76 13.76 13.56 13.56 0.0M
2022-02-17 13.76 13.76 13.54 13.67 0.0M
2022-02-16 13.71 13.76 13.71 13.76 0.0M
2022-02-15 13.93 14.08 13.86 13.86 0.0M
2022-02-14 13.92 13.92 13.63 13.81 0.0M
2022-02-11 14.32 14.32 14.16 14.31 0.0M
2022-02-10 14.12 14.39 14.12 14.26 0.0M
2022-02-09 14.16 14.16 14.16 14.16 0.0M
2022-02-08 14.32 14.36 14.23 14.23 0.0M
2022-02-07 14.15 14.20 14.15 14.20 0.0M
2022-02-04 14.11 14.24 14.07 14.15 0.0M
2022-02-03 14.36 14.64 14.36 14.62 0.0M
2022-02-02 14.43 14.55 14.40 14.55 0.0M
2022-02-01 14.05 14.21 14.03 14.20 0.0M
2022-01-31 14.09 14.09 13.92 13.95 0.0M
2022-01-28 14.05 14.10 13.82 13.95 0.0M
2022-01-27 14.47 14.47 14.05 14.06 0.0M
2022-01-26 14.49 14.49 14.47 14.47 0.0M
2022-01-25 14.25 14.40 14.07 14.21 0.0M
2022-01-24 13.85 13.91 13.59 13.91 0.0M
2022-01-21 14.60 14.60 14.25 14.37 0.0M
2022-01-20 15.10 15.10 14.62 14.70 0.0M
2022-01-19 15.60 15.60 15.10 15.10 0.0M
2022-01-18 15.97 15.97 15.61 15.61 0.0M
2022-01-17 15.62 15.97 15.62 15.97 0.0M
2022-01-14 15.61 15.95 15.61 15.81 0.0M
2022-01-13 15.58 15.63 15.42 15.42 0.0M
2022-01-12 15.27 15.38 15.19 15.19 0.0M
2022-01-11 15.32 15.32 15.20 15.27 0.0M
2022-01-10 15.41 15.47 15.33 15.35 0.0M
2022-01-07 15.36 15.41 15.18 15.39 0.0M
2022-01-06 14.98 15.37 14.98 15.37 0.0M
2022-01-05 14.83 14.93 14.76 14.86 0.0M
2022-01-04 14.27 14.57 14.27 14.40 0.0M
2022-01-03 13.86 14.06 13.86 14.06 0.0M