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
19/06/2026	-0,45%	-0,15	33,00	33,01	32,91	33,24	4M	830
18/06/2026	1,38%	0,45	33,15	32,76	32,68	33,28	5M	1.216
17/06/2026	-0,88%	-0,29	32,70	33,22	32,69	33,43	7M	1.523
16/06/2026	-0,93%	-0,31	32,99	33,25	32,89	33,26	5M	968
15/06/2026	0,67%	0,22	33,30	33,36	33,24	34,07	5M	997
12/06/2026	1,32%	0,43	33,08	32,77	32,66	34,23	10M	2.073
11/06/2026	1,30%	0,42	32,65	32,28	31,90	32,85	8M	1.669
10/06/2026	0,03%	0,01	32,23	32,21	31,90	32,33	5M	942
09/06/2026	0,25%	0,08	32,22	32,46	31,70	32,49	8M	1.821
08/06/2026	0,16%	0,05	32,14	32,00	31,85	32,36	6M	1.214
05/06/2026	-0,71%	-0,23	32,09	32,42	32,09	32,60	4M	1.059
03/06/2026	-2,50%	-0,83	32,32	33,00	32,32	33,00	6M	1.279
02/06/2026	-0,36%	-0,12	33,15	33,28	32,93	33,59	6M	1.195
01/06/2026	-1,51%	-0,51	33,27	33,60	33,25	33,71	8M	1.895
29/05/2026	1,17%	0,39	33,78	33,59	32,80	33,90	15M	2.529
28/05/2026	0,85%	0,28	33,39	33,14	32,90	33,68	8M	1.815
27/05/2026	1,32%	0,43	33,11	32,85	32,71	33,46	14M	2.920
26/05/2026	-0,79%	-0,26	32,68	33,20	32,31	33,20	12M	2.282
25/05/2026	1,60%	0,52	32,94	32,45	32,40	33,04	6M	1.574
22/05/2026	-1,55%	-0,51	32,42	32,76	32,40	32,93	6M	1.444
21/05/2026	0,46%	0,15	32,93	32,78	32,40	33,32	7M	1.169
20/05/2026	2,73%	0,87	32,78	31,96	31,77	33,00	7M	1.554
19/05/2026	-2,24%	-0,73	31,91	32,60	31,65	32,70	10M	2.131
18/05/2026	-1,63%	-0,54	32,64	33,18	32,57	33,32	8M	1.485
15/05/2026	-2,30%	-0,78	33,18	33,59	33,09	33,88	17M	1.770
14/05/2026	1,56%	0,52	33,96	33,39	33,39	34,18	7M	1.769
13/05/2026	-0,30%	-0,10	33,44	33,55	33,13	33,85	11M	2.322
12/05/2026	-2,53%	-0,87	33,54	34,42	33,51	34,47	7M	1.196
11/05/2026	-0,06%	-0,02	34,41	34,39	34,13	34,55	5M	988
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	-	-	34,45	34,06	33,75	34,68	14M	2.823

Date,Open,High,Low,Close,Volume
19-Jun-26,33.01,33.24,32.91,33.00,4078243
18-Jun-26,32.76,33.28,32.68,33.15,5488492
17-Jun-26,33.22,33.43,32.69,32.70,6514513
16-Jun-26,33.25,33.26,32.89,32.99,4859733
15-Jun-26,33.36,34.07,33.24,33.30,4879618
12-Jun-26,32.77,34.23,32.66,33.08,10150359
11-Jun-26,32.28,32.85,31.90,32.65,8324409
10-Jun-26,32.21,32.33,31.90,32.23,4603579
09-Jun-26,32.46,32.49,31.70,32.22,7865279
08-Jun-26,32.00,32.36,31.85,32.14,5882928
05-Jun-26,32.42,32.60,32.09,32.09,4459858
03-Jun-26,33.00,33.00,32.32,32.32,6080910
02-Jun-26,33.28,33.59,32.93,33.15,6100091
01-Jun-26,33.60,33.71,33.25,33.27,7937060
29-May-26,33.59,33.90,32.80,33.78,14806806
28-May-26,33.14,33.68,32.90,33.39,8246882
27-May-26,32.85,33.46,32.71,33.11,13593543
26-May-26,33.20,33.20,32.31,32.68,12045764
25-May-26,32.45,33.04,32.40,32.94,6442624
22-May-26,32.76,32.93,32.40,32.42,5716501
21-May-26,32.78,33.32,32.40,32.93,7469694
20-May-26,31.96,33.00,31.77,32.78,6772791
19-May-26,32.60,32.70,31.65,31.91,10068884
18-May-26,33.18,33.32,32.57,32.64,7896067
15-May-26,33.59,33.88,33.09,33.18,16696231
14-May-26,33.39,34.18,33.39,33.96,7259027
13-May-26,33.55,33.85,33.13,33.44,10740317
12-May-26,34.42,34.47,33.51,33.54,6544130
11-May-26,34.39,34.55,34.13,34.41,5254515
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

*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