Cotação atual, histórico e gráfico do papel: LEVE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LEVE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/09/2026	0,09%	0,03	32,81	32,78	32,33	33,13	6M	1.201
03/09/2026	-0,36%	-0,12	32,78	32,95	32,67	33,40	8M	1.701
02/09/2026	0,64%	0,21	32,90	32,75	32,53	33,39	9M	1.954
01/09/2026	-0,12%	-0,04	32,69	32,61	32,20	32,86	11M	2.267
31/08/2026	0,89%	0,29	32,73	32,44	32,35	32,77	7M	1.267
28/08/2026	-0,12%	-0,04	32,44	32,47	31,98	32,65	4M	976
27/08/2026	0,40%	0,13	32,48	32,42	32,15	32,57	7M	1.351
26/08/2026	-1,91%	-0,63	32,35	33,00	32,28	33,11	6M	1.198
25/08/2026	1,66%	0,54	32,98	32,49	32,20	32,98	6M	1.199
24/08/2026	0,68%	0,22	32,44	32,21	31,80	32,44	9M	2.308
21/08/2026	1,07%	0,34	32,22	31,88	31,88	32,37	6M	1.393
20/08/2026	-0,25%	-0,08	31,88	31,66	31,23	31,99	8M	1.654
19/08/2026	-1,48%	-0,48	31,96	32,44	31,96	33,04	7M	1.263
18/08/2026	-1,01%	-0,33	32,44	32,77	32,31	32,83	6M	1.393
17/08/2026	-0,30%	-0,10	32,77	32,87	32,50	32,98	5M	1.072
14/08/2026	-3,32%	-1,13	32,87	33,92	32,25	34,11	13M	2.478
13/08/2026	7,94%	2,50	34,00	31,65	31,64	34,48	27M	4.736
12/08/2026	0,32%	0,10	31,50	31,44	31,04	31,50	17M	1.922
11/08/2026	-2,27%	-0,73	31,40	32,27	31,30	32,27	13M	2.276
10/08/2026	0,06%	0,02	32,13	32,10	31,84	32,23	7M	1.034
07/08/2026	-0,50%	-0,16	32,11	32,16	31,79	32,29	8M	1.255
06/08/2026	-0,40%	-0,13	32,27	32,21	31,94	32,40	7M	1.060
05/08/2026	-0,25%	-0,08	32,40	32,51	32,26	32,87	5M	945
04/08/2026	0,43%	0,14	32,48	32,38	32,12	32,60	6M	1.086
03/08/2026	1,44%	0,46	32,34	31,86	31,82	32,61	21M	1.802
31/07/2026	0,82%	0,26	31,88	31,79	31,71	33,00	7M	1.065
30/07/2026	0,83%	0,26	31,62	31,68	31,28	31,75	8M	1.038
29/07/2026	0,06%	0,02	31,36	31,41	31,20	31,54	9M	1.918
28/07/2026	0,13%	0,04	31,34	31,45	31,21	31,85	7M	1.594
27/07/2026	0,22%	0,07	31,30	31,25	31,15	31,44	6M	1.170
24/07/2026	-0,92%	-0,29	31,23	31,40	31,15	31,52	4M	911
23/07/2026	-0,32%	-0,10	31,52	31,52	31,34	31,79	6M	1.147
22/07/2026	0,54%	0,17	31,62	31,45	31,41	31,90	6M	1.446
21/07/2026	0,16%	0,05	31,45	31,43	31,18	31,53	10M	2.505
20/07/2026	-	-	31,40	31,41	31,14	31,46	8M	1.230

Date,Open,High,Low,Close,Volume
04-Sep-26,32.78,33.13,32.33,32.81,6332611
03-Sep-26,32.95,33.40,32.67,32.78,7538047
02-Sep-26,32.75,33.39,32.53,32.90,9068810
01-Sep-26,32.61,32.86,32.20,32.69,11152365
31-Aug-26,32.44,32.77,32.35,32.73,6874174
28-Aug-26,32.47,32.65,31.98,32.44,4067593
27-Aug-26,32.42,32.57,32.15,32.48,6765416
26-Aug-26,33.00,33.11,32.28,32.35,6390742
25-Aug-26,32.49,32.98,32.20,32.98,5956146
24-Aug-26,32.21,32.44,31.80,32.44,8993765
21-Aug-26,31.88,32.37,31.88,32.22,5824276
20-Aug-26,31.66,31.99,31.23,31.88,8187048
19-Aug-26,32.44,33.04,31.96,31.96,6927818
18-Aug-26,32.77,32.83,32.31,32.44,5755017
17-Aug-26,32.87,32.98,32.50,32.77,5188442
14-Aug-26,33.92,34.11,32.25,32.87,12869620
13-Aug-26,31.65,34.48,31.64,34.00,26767931
12-Aug-26,31.44,31.50,31.04,31.50,16842492
11-Aug-26,32.27,32.27,31.30,31.40,12872064
10-Aug-26,32.10,32.23,31.84,32.13,6844202
07-Aug-26,32.16,32.29,31.79,32.11,8116335
06-Aug-26,32.21,32.40,31.94,32.27,6671240
05-Aug-26,32.51,32.87,32.26,32.40,4775160
04-Aug-26,32.38,32.60,32.12,32.48,5614363
03-Aug-26,31.86,32.61,31.82,32.34,20833654
31-Jul-26,31.79,33.00,31.71,31.88,6700883
30-Jul-26,31.68,31.75,31.28,31.62,8197428
29-Jul-26,31.41,31.54,31.20,31.36,8638529
28-Jul-26,31.45,31.85,31.21,31.34,6702014
27-Jul-26,31.25,31.44,31.15,31.30,5517949
24-Jul-26,31.40,31.52,31.15,31.23,3981249
23-Jul-26,31.52,31.79,31.34,31.52,5799847
22-Jul-26,31.45,31.90,31.41,31.62,6226314
21-Jul-26,31.43,31.53,31.18,31.45,10214958
20-Jul-26,31.41,31.46,31.14,31.40,7759851

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LEVE3