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
08/05/2026	0,55%	0,19	34,43	34,30	34,12	34,75	9M	2.074
07/05/2026	-3,82%	-1,36	34,24	35,64	34,05	36,21	14M	2.389
06/05/2026	2,30%	0,80	35,60	34,84	34,84	35,60	15M	2.923
05/05/2026	1,02%	0,35	34,80	34,10	34,06	35,27	11M	2.241
04/05/2026	1,17%	0,40	34,45	34,06	33,75	34,68	14M	2.823
30/04/2026	-2,80%	-0,98	34,05	33,78	33,03	34,16	16M	2.633
29/04/2026	-1,77%	-0,63	35,03	35,81	34,95	36,06	18M	3.163

28/04/2026	-1,08%	-0,39	35,66	36,05	35,45	36,05	13M	1.863
27/04/2026	-0,41%	-0,15	36,05	36,10	35,81	36,55	81M	2.572
24/04/2026	-0,60%	-0,22	36,20	36,42	36,00	36,68	8M	1.477
23/04/2026	-0,41%	-0,15	36,42	36,57	36,09	36,79	8M	1.518
22/04/2026	-1,19%	-0,44	36,57	37,15	36,29	37,18	9M	1.505
20/04/2026	0,95%	0,35	37,01	36,66	36,66	37,14	7M	1.331
17/04/2026	1,24%	0,45	36,66	36,23	36,23	37,25	10M	2.045
16/04/2026	-1,31%	-0,48	36,21	37,17	36,05	37,17	12M	2.182
15/04/2026	-1,64%	-0,61	36,69	37,11	36,58	37,58	11M	1.779
14/04/2026	0,48%	0,18	37,30	37,38	37,00	37,78	51M	2.473
13/04/2026	0,24%	0,09	37,12	37,00	36,47	37,48	15M	2.035
10/04/2026	-1,67%	-0,63	37,03	37,46	35,48	37,50	48M	6.523
09/04/2026	4,23%	1,53	37,66	36,14	36,14	37,86	18M	3.014
08/04/2026	2,35%	0,83	36,13	35,73	35,66	36,45	12M	2.279
07/04/2026	0,20%	0,07	35,30	35,25	35,04	35,44	7M	1.294
06/04/2026	0,31%	0,11	35,23	35,12	35,12	35,50	10M	2.008
02/04/2026	-0,06%	-0,02	35,12	35,13	34,46	35,18	7M	1.317
01/04/2026	0,43%	0,15	35,14	34,85	34,85	35,36	11M	2.251
31/03/2026	2,46%	0,84	34,99	34,34	34,31	35,08	14M	2.899
30/03/2026	-0,18%	-0,06	34,15	34,66	34,14	34,98	9M	1.900
27/03/2026	-0,78%	-0,27	34,21	34,53	34,21	34,97	12M	2.268
26/03/2026	-2,41%	-0,85	34,48	35,38	34,45	35,66	8M	1.638
25/03/2026	0,60%	0,21	35,33	35,12	35,12	35,78	13M	2.281
24/03/2026	-0,87%	-0,31	35,12	35,11	34,92	35,59	7M	1.116
23/03/2026	2,46%	0,85	35,43	34,59	34,59	35,60	9M	1.709
20/03/2026	-0,66%	-0,23	34,58	34,80	34,34	34,85	10M	1.636
19/03/2026	-	-	34,81	34,32	33,96	34,96	9M	1.781

Date,Open,High,Low,Close,Volume
08-May-26,34.30,34.75,34.12,34.43,9425372
07-May-26,35.64,36.21,34.05,34.24,13786580
06-May-26,34.84,35.60,34.84,35.60,14763336
05-May-26,34.10,35.27,34.06,34.80,11397308
04-May-26,34.06,34.68,33.75,34.45,14041765
30-Apr-26,33.78,34.16,33.03,34.05,15756154
29-Apr-26,35.81,36.06,34.95,35.03,17871450
28-Apr-26,36.05,36.05,35.45,35.66,12531798
27-Apr-26,36.10,36.55,35.81,36.05,81058267
24-Apr-26,36.42,36.68,36.00,36.20,7584552
23-Apr-26,36.57,36.79,36.09,36.42,7657759
22-Apr-26,37.15,37.18,36.29,36.57,8962560
20-Apr-26,36.66,37.14,36.66,37.01,7477382
17-Apr-26,36.23,37.25,36.23,36.66,9998413
16-Apr-26,37.17,37.17,36.05,36.21,11551990
15-Apr-26,37.11,37.58,36.58,36.69,11096980
14-Apr-26,37.38,37.78,37.00,37.30,51232754
13-Apr-26,37.00,37.48,36.47,37.12,14600416
10-Apr-26,37.46,37.50,35.48,37.03,47749890
09-Apr-26,36.14,37.86,36.14,37.66,17879377
08-Apr-26,35.73,36.45,35.66,36.13,11661247
07-Apr-26,35.25,35.44,35.04,35.30,7236478
06-Apr-26,35.12,35.50,35.12,35.23,10038195
02-Apr-26,35.13,35.18,34.46,35.12,7419041
01-Apr-26,34.85,35.36,34.85,35.14,11074650
31-Mar-26,34.34,35.08,34.31,34.99,13972689
30-Mar-26,34.66,34.98,34.14,34.15,9205419
27-Mar-26,34.53,34.97,34.21,34.21,12409156
26-Mar-26,35.38,35.66,34.45,34.48,8202064
25-Mar-26,35.12,35.78,35.12,35.33,12650581
24-Mar-26,35.11,35.59,34.92,35.12,6554651
23-Mar-26,34.59,35.60,34.59,35.43,9402477
20-Mar-26,34.80,34.85,34.34,34.58,9890287
19-Mar-26,34.32,34.96,33.96,34.81,9420644

*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