Cotação atual, histórico e gráfico do papel: D1LR34

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 D1LR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	0,00%	0,00	179,71	179,71	179,71	179,71	179	1
18/04/2024	0,95%	1,69	179,71	179,71	179,71	179,71	4K	1
17/04/2024	-1,79%	-3,24	178,02	178,02	178,02	178,02	534	1
16/04/2024	-0,84%	-1,54	181,26	182,16	181,26	182,16	545	3
11/04/2024	1,25%	2,26	182,80	182,80	182,80	182,80	2K	1
10/04/2024	0,10%	0,18	180,54	180,36	177,70	180,54	1K	5
08/04/2024	-0,10%	-0,18	180,36	181,08	180,36	181,26	905	3
05/04/2024	1,11%	1,98	180,54	178,56	178,56	181,08	27K	5
03/04/2024	0,51%	0,90	178,56	178,56	178,56	178,56	2K	1
02/04/2024	2,26%	3,92	177,66	175,00	175,00	177,66	1K	2
26/03/2024	0,79%	1,37	173,74	173,74	173,74	173,74	521	1

25/03/2024	-0,36%	-0,63	172,37	170,75	170,75	172,37	17K	2
22/03/2024	-1,02%	-1,78	173,00	173,00	173,00	173,00	1K	1
20/03/2024	-1,12%	-1,98	174,78	176,76	173,88	176,76	2K	4
19/03/2024	-1,18%	-2,11	176,76	176,76	176,76	176,76	176	1
18/03/2024	-0,37%	-0,67	178,87	178,87	178,87	178,87	178	1
13/03/2024	-1,93%	-3,53	179,54	182,44	179,54	182,44	2M	4
12/03/2024	-1,75%	-3,27	183,07	183,07	183,07	183,07	366	1
08/03/2024	-0,33%	-0,62	186,34	189,90	186,34	189,90	263K	6
07/03/2024	0,92%	1,71	186,96	186,39	185,88	186,96	127K	5
06/03/2024	-2,89%	-5,51	185,25	187,15	185,25	187,15	933	2
05/03/2024	0,54%	1,03	190,76	190,95	190,76	190,95	19K	2
04/03/2024	3,95%	7,21	189,73	189,73	189,73	189,73	57K	1
29/02/2024	2,67%	4,75	182,52	181,43	181,43	182,52	47K	2
28/02/2024	3,10%	5,35	177,77	177,77	177,77	177,77	58K	1
27/02/2024	0,01%	0,01	172,42	172,42	172,42	172,42	2K	1
26/02/2024	1,30%	2,22	172,41	172,00	172,00	172,41	66K	3
23/02/2024	0,00%	0,00	170,19	170,19	170,19	170,19	170	1
22/02/2024	1,43%	2,40	170,19	172,73	170,19	172,73	64K	2
21/02/2024	0,90%	1,49	167,79	167,79	167,79	167,79	167	1
20/02/2024	-2,81%	-4,81	166,30	167,80	165,75	169,27	368K	7
19/02/2024	1,10%	1,86	171,11	171,11	171,11	171,11	3K	1
16/02/2024	-7,91%	-14,54	169,25	173,59	169,25	173,59	3K	13
15/02/2024	3,14%	5,59	183,79	182,16	182,16	183,79	2K	2
14/02/2024	-2,27%	-4,14	178,20	176,40	176,22	178,20	4K	5
09/02/2024	-0,98%	-1,81	182,34	183,78	182,34	183,78	366	2
08/02/2024	1,70%	3,07	184,15	181,08	181,08	184,15	17K	5
07/02/2024	0,90%	1,62	181,08	178,20	178,20	181,08	28K	2
05/02/2024	2,19%	3,85	179,46	178,56	178,56	179,46	19K	4
01/02/2024	-1,67%	-2,99	175,61	175,61	175,61	175,61	175	1
31/01/2024	0,00%	0,00	178,60	178,60	178,60	178,60	178	1
30/01/2024	0,12%	0,22	178,60	179,76	178,60	179,76	75K	2
29/01/2024	2,06%	3,60	178,38	178,38	178,38	178,38	178	1
26/01/2024	1,80%	3,09	174,78	174,78	174,78	174,78	2K	1
23/01/2024	-2,04%	-3,58	171,69	173,70	171,69	173,70	3K	3
22/01/2024	4,78%	7,99	175,27	175,27	175,27	175,27	350	1
19/01/2024	1,23%	2,04	167,28	167,28	167,28	167,28	669	1
18/01/2024	-3,38%	-5,78	165,24	165,24	165,24	165,24	11K	1
16/01/2024	1,53%	2,58	171,02	171,02	171,02	171,02	171	1
15/01/2024	3,21%	5,24	168,44	168,44	168,44	168,44	5K	1
09/01/2024	-0,20%	-0,32	163,20	163,52	163,20	163,52	326	2
08/01/2024	0,03%	0,05	163,52	163,52	163,52	163,52	163	1
04/01/2024	-0,90%	-1,49	163,47	163,47	163,47	163,47	326	2
02/01/2024	0,19%	0,32	164,96	164,96	162,56	164,96	9K	3
27/12/2023	0,10%	0,16	164,64	164,00	164,00	164,64	492	2
26/12/2023	-0,10%	-0,16	164,48	164,48	164,48	164,48	328	1
21/12/2023	0,68%	1,12	164,64	164,64	164,64	164,64	329	1
20/12/2023	0,59%	0,96	163,52	163,52	163,52	163,52	4K	2
18/12/2023	0,34%	0,55	162,56	162,08	162,08	162,56	648	2
14/12/2023	-3,13%	-5,23	162,01	162,40	162,01	162,69	1M	10
13/12/2023	0,00%	0,00	167,24	167,24	167,24	167,24	167	1
12/12/2023	0,49%	0,81	167,24	165,99	165,99	167,97	568K	5
11/12/2023	0,29%	0,48	166,43	165,95	165,95	166,43	831	2
08/12/2023	0,22%	0,37	165,95	170,00	164,58	170,00	1M	5
07/12/2023	-2,11%	-3,57	165,58	165,58	165,58	165,58	165	1
06/12/2023	-0,30%	-0,51	169,15	169,63	169,15	169,63	338	2
05/12/2023	0,02%	0,03	169,66	169,66	169,66	169,66	1K	1
04/12/2023	-0,02%	-0,03	169,63	169,63	169,63	169,63	225K	1
30/11/2023	1,01%	1,70	169,66	169,66	169,66	169,66	169	1
27/11/2023	1,13%	1,87	167,96	167,96	167,96	167,96	6K	1
24/11/2023	-0,71%	-1,19	166,09	166,26	166,09	166,26	332	2
22/11/2023	1,11%	1,84	167,28	166,94	166,94	167,28	122K	3
21/11/2023	0,85%	1,39	165,44	164,81	164,81	165,92	283K	3
20/11/2023	0,22%	0,36	164,05	164,05	164,05	164,05	984	1
14/11/2023	4,39%	6,89	163,69	156,70	156,70	163,69	587K	6
13/11/2023	-2,20%	-3,52	156,80	156,80	156,80	156,80	784	1
10/11/2023	1,08%	1,72	160,32	160,32	160,32	160,32	480	1
09/11/2023	0,75%	1,18	158,60	157,42	157,42	158,60	1K	2
08/11/2023	-0,01%	-0,02	157,42	157,42	157,42	157,42	787	1
07/11/2023	-4,19%	-6,88	157,44	156,34	156,34	157,44	28K	2
03/11/2023	4,73%	7,42	164,32	164,32	164,32	164,32	164	1
31/10/2023	1,26%	1,95	156,90	157,20	156,90	157,20	503K	6
30/10/2023	1,77%	2,70	154,95	153,00	153,00	154,95	31K	2
27/10/2023	0,00%	0,00	152,25	151,80	151,80	152,25	61K	2
26/10/2023	3,47%	5,10	152,25	150,60	150,60	152,25	227K	4
25/10/2023	-1,47%	-2,20	147,15	148,80	147,15	148,80	614K	7
24/10/2023	1,29%	1,90	149,35	149,35	149,35	149,35	2K	1
23/10/2023	-1,44%	-2,15	147,45	147,45	147,45	147,45	32K	87
19/10/2023	-1,99%	-3,04	149,60	152,02	149,60	152,02	605	2
18/10/2023	-1,04%	-1,60	152,64	152,64	152,64	152,64	23K	2
17/10/2023	-1,33%	-2,08	154,24	154,24	154,24	154,24	154	1
16/10/2023	0,20%	0,31	156,32	156,32	156,32	157,76	2K	4
13/10/2023	0,49%	0,76	156,01	155,52	155,52	156,01	139K	4
11/10/2023	1,07%	1,65	155,25	155,25	155,25	155,25	155	1
10/10/2023	0,79%	1,20	153,60	153,60	153,60	153,60	15K	1
09/10/2023	0,59%	0,90	152,40	151,80	151,80	152,40	2K	3
06/10/2023	0,00%	0,00	151,50	151,50	151,50	151,50	151	1
05/10/2023	2,33%	3,45	151,50	151,50	151,50	151,50	7K	1
04/10/2023	-1,20%	-1,80	148,05	148,05	148,05	148,05	33K	1
02/10/2023	0,20%	0,30	149,85	151,50	149,85	151,50	4K	2
28/09/2023	1,42%	2,10	149,55	149,55	149,55	149,55	2K	2
27/09/2023	-2,03%	-3,05	147,45	148,50	147,45	148,50	1K	2
26/09/2023	-1,44%	-2,20	150,50	153,60	150,50	153,60	17K	2
25/09/2023	0,69%	1,05	152,70	151,80	151,80	152,70	15K	3
22/09/2023	-2,79%	-4,35	151,65	154,65	151,65	154,80	22K	3
20/09/2023	0,00%	0,00	156,00	156,15	156,00	156,15	24K	2
18/09/2023	-0,89%	-1,40	156,00	154,89	154,89	156,00	14K	3
15/09/2023	-1,13%	-1,80	157,40	158,19	157,29	158,19	600K	3
13/09/2023	-1,48%	-2,39	159,20	164,80	159,20	164,80	809	3
12/09/2023	0,09%	0,14	161,59	161,59	161,59	161,59	646	1
11/09/2023	-0,88%	-1,43	161,45	161,45	161,45	161,45	161	1
08/09/2023	0,56%	0,91	162,88	162,26	162,26	162,88	813	2
05/09/2023	0,85%	1,37	161,97	160,60	160,60	163,68	39K	6
04/09/2023	-0,77%	-1,25	160,60	160,60	160,60	160,60	963	1
01/09/2023	-0,76%	-1,24	161,85	161,28	161,28	161,85	2K	3
31/08/2023	2,10%	3,36	163,09	162,66	162,49	163,09	484K	3
30/08/2023	3,10%	4,80	159,73	160,33	159,73	160,33	801	2
28/08/2023	0,67%	1,03	154,93	156,39	154,93	156,39	326K	3
25/08/2023	-0,77%	-1,20	153,90	153,90	153,90	153,90	2K	1
24/08/2023	1,37%	2,10	155,10	157,05	155,10	159,02	4K	4
23/08/2023	-0,08%	-0,12	153,00	153,12	152,03	153,18	305K	9
22/08/2023	0,58%	0,88	153,12	152,24	151,35	153,12	543K	13
17/08/2023	0,95%	1,43	152,24	152,55	152,24	152,55	914	4
16/08/2023	-0,85%	-1,29	150,81	151,35	150,81	152,22	120K	7
15/08/2023	2,63%	3,90	152,10	152,51	152,10	152,51	304	2
14/08/2023	1,44%	2,10	148,20	148,05	148,05	148,20	444	2
11/08/2023	0,00%	0,00	146,10	146,10	146,10	146,10	292	1
10/08/2023	-0,47%	-0,69	146,10	146,10	146,10	146,10	88K	2
09/08/2023	0,60%	0,87	146,79	145,92	145,66	146,79	1K	4
08/08/2023	-0,63%	-0,93	145,92	146,71	145,02	146,71	873	3
07/08/2023	0,19%	0,28	146,85	146,85	146,85	146,85	440	1
04/08/2023	-0,80%	-1,18	146,57	151,50	146,57	151,50	20K	6
03/08/2023	-0,40%	-0,60	147,75	147,45	147,45	147,75	13K	11
02/08/2023	-	-	148,35	148,35	148,35	148,35	296	1

Date,Open,High,Low,Close,Volume
19-Apr-24,179.71,179.71,179.71,179.71,179
18-Apr-24,179.71,179.71,179.71,179.71,3594
17-Apr-24,178.02,178.02,178.02,178.02,534
16-Apr-24,182.16,182.16,181.26,181.26,545
11-Apr-24,182.80,182.80,182.80,182.80,2376
10-Apr-24,180.36,180.54,177.70,180.54,1257
08-Apr-24,181.08,181.26,180.36,180.36,905
05-Apr-24,178.56,181.08,178.56,180.54,26610
03-Apr-24,178.56,178.56,178.56,178.56,1785
02-Apr-24,175.00,177.66,175.00,177.66,1227
26-Mar-24,173.74,173.74,173.74,173.74,521
25-Mar-24,170.75,172.37,170.75,172.37,17401
22-Mar-24,173.00,173.00,173.00,173.00,1211
20-Mar-24,176.76,176.76,173.88,174.78,2444
19-Mar-24,176.76,176.76,176.76,176.76,176
18-Mar-24,178.87,178.87,178.87,178.87,178
13-Mar-24,182.44,182.44,179.54,179.54,1593781
12-Mar-24,183.07,183.07,183.07,183.07,366
08-Mar-24,189.90,189.90,186.34,186.34,263271
07-Mar-24,186.39,186.96,185.88,186.96,126721
06-Mar-24,187.15,187.15,185.25,185.25,933
05-Mar-24,190.95,190.95,190.76,190.76,19476
04-Mar-24,189.73,189.73,189.73,189.73,56919
29-Feb-24,181.43,182.52,181.43,182.52,47000
28-Feb-24,177.77,177.77,177.77,177.77,57775
27-Feb-24,172.42,172.42,172.42,172.42,1724
26-Feb-24,172.00,172.41,172.00,172.41,65685
23-Feb-24,170.19,170.19,170.19,170.19,170
22-Feb-24,172.73,172.73,170.19,170.19,64166
21-Feb-24,167.79,167.79,167.79,167.79,167
20-Feb-24,167.80,169.27,165.75,166.30,367992
19-Feb-24,171.11,171.11,171.11,171.11,2908
16-Feb-24,173.59,173.59,169.25,169.25,3281
15-Feb-24,182.16,183.79,182.16,183.79,1645
14-Feb-24,176.40,178.20,176.22,178.20,4235
09-Feb-24,183.78,183.78,182.34,182.34,366
08-Feb-24,181.08,184.15,181.08,184.15,17340
07-Feb-24,178.20,181.08,178.20,181.08,27696
05-Feb-24,178.56,179.46,178.56,179.46,18841
01-Feb-24,175.61,175.61,175.61,175.61,175
31-Jan-24,178.60,178.60,178.60,178.60,178
30-Jan-24,179.76,179.76,178.60,178.60,75476
29-Jan-24,178.38,178.38,178.38,178.38,178
26-Jan-24,174.78,174.78,174.78,174.78,1747
23-Jan-24,173.70,173.70,171.69,171.69,3296
22-Jan-24,175.27,175.27,175.27,175.27,350
19-Jan-24,167.28,167.28,167.28,167.28,669
18-Jan-24,165.24,165.24,165.24,165.24,11401
16-Jan-24,171.02,171.02,171.02,171.02,171
15-Jan-24,168.44,168.44,168.44,168.44,4547
09-Jan-24,163.52,163.52,163.20,163.20,326
08-Jan-24,163.52,163.52,163.52,163.52,163
04-Jan-24,163.47,163.47,163.47,163.47,326
02-Jan-24,164.96,164.96,162.56,164.96,9063
27-Dec-23,164.00,164.64,164.00,164.64,492
26-Dec-23,164.48,164.48,164.48,164.48,328
21-Dec-23,164.64,164.64,164.64,164.64,329
20-Dec-23,163.52,163.52,163.52,163.52,3924
18-Dec-23,162.08,162.56,162.08,162.56,648
14-Dec-23,162.40,162.69,162.01,162.01,1088151
13-Dec-23,167.24,167.24,167.24,167.24,167
12-Dec-23,165.99,167.97,165.99,167.24,567680
11-Dec-23,165.95,166.43,165.95,166.43,831
08-Dec-23,170.00,170.00,164.58,165.95,1059336
07-Dec-23,165.58,165.58,165.58,165.58,165
06-Dec-23,169.63,169.63,169.15,169.15,338
05-Dec-23,169.66,169.66,169.66,169.66,1017
04-Dec-23,169.63,169.63,169.63,169.63,224759
30-Nov-23,169.66,169.66,169.66,169.66,169
27-Nov-23,167.96,167.96,167.96,167.96,6214
24-Nov-23,166.26,166.26,166.09,166.09,332
22-Nov-23,166.94,167.28,166.94,167.28,121509
21-Nov-23,164.81,165.92,164.81,165.44,282559
20-Nov-23,164.05,164.05,164.05,164.05,984
14-Nov-23,156.70,163.69,156.70,163.69,586586
13-Nov-23,156.80,156.80,156.80,156.80,784
10-Nov-23,160.32,160.32,160.32,160.32,480
09-Nov-23,157.42,158.60,157.42,158.60,1109
08-Nov-23,157.42,157.42,157.42,157.42,787
07-Nov-23,156.34,157.44,156.34,157.44,28333
03-Nov-23,164.32,164.32,164.32,164.32,164
31-Oct-23,157.20,157.20,156.90,156.90,502567
30-Oct-23,153.00,154.95,153.00,154.95,30960
27-Oct-23,151.80,152.25,151.80,152.25,60821
26-Oct-23,150.60,152.25,150.60,152.25,227175
25-Oct-23,148.80,148.80,147.15,147.15,614400
24-Oct-23,149.35,149.35,149.35,149.35,2389
23-Oct-23,147.45,147.45,147.45,147.45,31996
19-Oct-23,152.02,152.02,149.60,149.60,605
18-Oct-23,152.64,152.64,152.64,152.64,22896
17-Oct-23,154.24,154.24,154.24,154.24,154
16-Oct-23,156.32,157.76,156.32,156.32,1877
13-Oct-23,155.52,156.01,155.52,156.01,139200
11-Oct-23,155.25,155.25,155.25,155.25,155
10-Oct-23,153.60,153.60,153.60,153.60,15360
09-Oct-23,151.80,152.40,151.80,152.40,1827
06-Oct-23,151.50,151.50,151.50,151.50,151
05-Oct-23,151.50,151.50,151.50,151.50,6817
04-Oct-23,148.05,148.05,148.05,148.05,33311
02-Oct-23,151.50,151.50,149.85,149.85,3906
28-Sep-23,149.55,149.55,149.55,149.55,1646
27-Sep-23,148.50,148.50,147.45,147.45,1033
26-Sep-23,153.60,153.60,150.50,150.50,17316
25-Sep-23,151.80,152.70,151.80,152.70,15421
22-Sep-23,154.65,154.80,151.65,151.65,21540
20-Sep-23,156.15,156.15,156.00,156.00,23578
18-Sep-23,154.89,156.00,154.89,156.00,14350
15-Sep-23,158.19,158.19,157.29,157.40,600221
13-Sep-23,164.80,164.80,159.20,159.20,809
12-Sep-23,161.59,161.59,161.59,161.59,646
11-Sep-23,161.45,161.45,161.45,161.45,161
08-Sep-23,162.26,162.88,162.26,162.88,813
05-Sep-23,160.60,163.68,160.60,161.97,38919
04-Sep-23,160.60,160.60,160.60,160.60,963
01-Sep-23,161.28,161.85,161.28,161.85,1779
31-Aug-23,162.66,163.09,162.49,163.09,484085
30-Aug-23,160.33,160.33,159.73,159.73,801
28-Aug-23,156.39,156.39,154.93,154.93,325757
25-Aug-23,153.90,153.90,153.90,153.90,1846
24-Aug-23,157.05,159.02,155.10,155.10,3948
23-Aug-23,153.12,153.18,152.03,153.00,305489
22-Aug-23,152.24,153.12,151.35,153.12,542785
17-Aug-23,152.55,152.55,152.24,152.24,914
16-Aug-23,151.35,152.22,150.81,150.81,119621
15-Aug-23,152.51,152.51,152.10,152.10,304
14-Aug-23,148.05,148.20,148.05,148.20,444
11-Aug-23,146.10,146.10,146.10,146.10,292
10-Aug-23,146.10,146.10,146.10,146.10,87660
09-Aug-23,145.92,146.79,145.66,146.79,1463
08-Aug-23,146.71,146.71,145.02,145.92,873
07-Aug-23,146.85,146.85,146.85,146.85,440
04-Aug-23,151.50,151.50,146.57,146.57,20393
03-Aug-23,147.45,147.75,147.45,147.75,12535
02-Aug-23,148.35,148.35,148.35,148.35,296

*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: D1LR34