Cotação atual, histórico e gráfico do papel: I1LM34

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 I1LM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/03/2025	4,25%	4,11	100,85	100,85	100,85	100,85	100	1
19/03/2025	0,46%	0,44	96,74	96,51	96,51	96,74	1K	3
12/03/2025	-4,86%	-4,92	96,30	96,30	96,30	96,30	481	1
11/03/2025	0,15%	0,15	101,22	102,00	101,22	102,00	914	2
10/03/2025	4,20%	4,07	101,07	101,07	101,07	101,07	808	1
07/03/2025	-1,09%	-1,07	97,00	97,00	97,00	97,00	291	1
06/03/2025	-0,79%	-0,78	98,07	98,73	98,05	98,73	2K	3

05/03/2025	-5,13%	-5,35	98,85	100,59	98,85	100,59	2K	5
27/02/2025	-7,57%	-8,54	104,20	104,20	104,20	104,20	1K	1
20/02/2025	-4,11%	-4,83	112,74	112,74	112,74	112,74	2K	1
19/02/2025	2,00%	2,30	117,57	117,40	117,40	117,57	2K	2
18/02/2025	-0,82%	-0,95	115,27	116,93	115,27	116,93	232	2
17/02/2025	-1,07%	-1,26	116,22	116,15	116,15	116,22	464	2
14/02/2025	-9,26%	-11,99	117,48	117,96	117,48	117,96	1K	2
07/02/2025	-10,87%	-15,79	129,47	130,31	129,47	131,80	5K	13
05/02/2025	1,53%	2,19	145,26	144,56	144,55	145,26	11K	3
04/02/2025	-8,76%	-13,74	143,07	142,70	142,68	143,07	7K	3
30/01/2025	-2,51%	-4,03	156,81	156,81	156,81	156,81	16K	1
24/01/2025	-2,03%	-3,33	160,84	159,51	159,51	160,84	19K	2
15/01/2025	-1,11%	-1,84	164,17	167,15	164,17	167,15	14K	7
30/12/2024	-5,74%	-10,10	166,01	166,01	166,01	166,01	8K	1
11/12/2024	-0,10%	-0,17	176,11	176,58	176,11	176,58	59K	3
03/12/2024	1,20%	2,09	176,28	176,28	176,28	176,28	2K	1
02/12/2024	2,68%	4,54	174,19	174,19	174,19	174,19	870	1
27/11/2024	3,42%	5,61	169,65	169,65	169,65	169,65	25K	1
25/11/2024	-3,41%	-5,79	164,04	164,04	164,04	164,04	25K	1
13/11/2024	-3,20%	-5,61	169,83	170,82	169,83	170,82	4K	2
11/11/2024	1,63%	2,82	175,44	175,44	175,44	175,44	12K	1
08/11/2024	-1,34%	-2,34	172,62	176,30	172,62	176,30	3K	3
05/11/2024	-1,42%	-2,52	174,96	174,96	174,96	174,96	52K	1
04/11/2024	2,59%	4,48	177,48	175,97	175,97	178,38	55K	4
01/11/2024	2,17%	3,68	173,00	173,00	173,00	173,00	346	1
30/10/2024	1,23%	2,06	169,32	169,88	169,32	169,88	2K	2
29/10/2024	1,59%	2,62	167,26	167,26	167,26	167,26	1K	1
28/10/2024	0,19%	0,32	164,64	164,64	164,64	164,64	987	1
23/10/2024	1,00%	1,63	164,32	164,32	164,32	164,32	1K	1
22/10/2024	-1,34%	-2,21	162,69	162,69	162,69	162,69	2K	1
21/10/2024	0,33%	0,54	164,90	165,20	164,90	165,20	2K	2
18/10/2024	5,66%	8,80	164,36	164,36	164,36	164,36	8K	1
08/10/2024	5,31%	7,85	155,56	156,30	155,56	156,30	8K	2
03/10/2024	4,53%	6,40	147,71	147,71	147,71	147,71	12K	1
26/09/2024	-1,24%	-1,77	141,31	141,39	141,31	141,39	28K	2
18/09/2024	0,08%	0,11	143,08	143,08	143,08	143,08	7K	1
17/09/2024	-0,27%	-0,39	142,97	142,03	142,03	142,97	570	2
13/09/2024	3,02%	4,20	143,36	143,36	143,36	143,36	3K	1
12/09/2024	1,12%	1,54	139,16	142,66	139,16	142,66	17K	2
09/09/2024	-6,88%	-10,17	137,62	141,81	137,62	141,81	56K	2
03/09/2024	3,02%	4,33	147,79	147,84	147,79	147,84	8K	2
27/08/2024	-0,71%	-1,02	143,46	143,46	143,46	143,46	7K	1
23/08/2024	4,16%	5,77	144,48	144,48	144,48	144,48	29K	1
15/08/2024	1,72%	2,35	138,71	138,71	138,71	138,71	3K	1
12/08/2024	1,45%	1,95	136,36	136,36	136,36	136,36	14K	1
07/08/2024	-4,25%	-5,97	134,41	143,30	134,41	143,30	2K	3
01/08/2024	-0,48%	-0,67	140,38	140,38	140,38	140,38	701	1
31/07/2024	2,79%	3,83	141,05	141,76	141,05	141,76	28K	2
30/07/2024	-0,12%	-0,17	137,22	137,90	137,22	138,40	16K	5
29/07/2024	-1,12%	-1,56	137,39	137,39	137,39	137,39	14K	1
26/07/2024	3,47%	4,66	138,95	138,95	138,95	138,95	1K	1
25/07/2024	1,31%	1,73	134,29	132,51	132,51	134,29	6K	2
24/07/2024	1,92%	2,50	132,56	133,73	132,56	133,73	27K	2
23/07/2024	-2,21%	-2,94	130,06	130,06	130,06	130,06	13K	1
17/07/2024	4,78%	6,07	133,00	136,05	133,00	136,08	27K	3
15/07/2024	0,17%	0,21	126,93	126,93	126,93	126,93	634	1
12/07/2024	0,60%	0,75	126,72	126,72	126,72	126,72	3K	1
11/07/2024	3,25%	3,97	125,97	125,97	125,97	125,97	125	1
10/07/2024	6,85%	7,82	122,00	122,00	122,00	122,00	5K	2
09/07/2024	-4,40%	-5,26	114,18	115,20	114,18	115,20	2K	2
08/07/2024	-1,87%	-2,28	119,44	119,44	119,44	119,44	1K	1
02/07/2024	3,00%	3,54	121,72	120,97	120,97	121,72	25K	2
01/07/2024	0,01%	0,01	118,18	119,41	118,18	119,41	2K	2
17/06/2024	1,87%	2,17	118,17	118,17	118,17	118,17	24K	1
14/06/2024	-2,92%	-3,49	116,00	116,00	116,00	116,00	116	1
13/06/2024	-0,71%	-0,85	119,49	119,49	119,49	119,49	1K	1
12/06/2024	4,18%	4,83	120,34	120,34	120,34	120,34	1K	1
10/06/2024	3,36%	3,76	115,51	115,51	115,51	115,51	23K	1
05/06/2024	2,93%	3,18	111,75	111,75	111,75	111,75	22K	1
24/05/2024	-0,39%	-0,43	108,57	108,57	108,57	108,57	108	1
23/05/2024	-2,62%	-2,93	109,00	109,00	109,00	109,00	218	1
22/05/2024	-4,14%	-4,83	111,93	112,26	111,93	112,26	25K	2
15/05/2024	0,31%	0,36	116,76	121,56	116,76	121,56	6K	2
13/05/2024	3,73%	4,19	116,40	116,40	116,40	116,40	116	1
08/05/2024	-2,85%	-3,29	112,21	111,52	111,52	112,21	5K	2
07/05/2024	-3,84%	-4,61	115,50	115,50	115,50	115,50	231	1
06/05/2024	-4,61%	-5,80	120,11	120,48	120,11	120,48	3K	2
03/05/2024	-1,95%	-2,50	125,91	125,91	125,91	125,91	38K	1
30/04/2024	1,44%	1,82	128,41	128,41	128,41	128,41	385	1
29/04/2024	2,92%	3,59	126,59	126,59	126,59	126,59	3K	1
18/04/2024	-4,95%	-6,41	123,00	123,00	123,00	123,00	246	1
08/04/2024	1,89%	2,40	129,41	124,46	124,46	129,41	502	3
14/03/2024	-7,43%	-10,19	127,01	128,23	127,01	128,23	65K	3
12/03/2024	2,07%	2,78	137,20	137,52	137,20	137,52	27K	2
08/03/2024	0,10%	0,13	134,42	134,42	134,42	134,42	268	1
07/03/2024	-3,86%	-5,39	134,29	134,29	134,29	134,29	21K	1
01/03/2024	-0,09%	-0,12	139,68	140,81	139,68	140,81	31K	2
29/02/2024	5,00%	6,66	139,80	139,80	139,80	139,80	139	1
26/02/2024	-0,31%	-0,42	133,14	133,14	133,14	133,14	40K	3
22/02/2024	0,53%	0,71	133,56	133,56	133,56	133,56	133	1
21/02/2024	-5,14%	-7,20	132,85	132,85	132,85	132,85	132	1
19/02/2024	-3,47%	-5,03	140,05	140,46	140,05	140,46	8K	2
15/02/2024	7,09%	9,60	145,08	145,52	142,80	145,52	82K	5
09/02/2024	-5,36%	-7,68	135,48	144,23	135,48	144,23	48K	2
07/02/2024	-0,62%	-0,89	143,16	143,16	143,16	143,16	143	1
06/02/2024	1,30%	1,85	144,05	144,05	144,05	144,05	1K	1
02/02/2024	-0,32%	-0,45	142,20	142,20	142,20	142,20	4K	1
01/02/2024	-0,01%	-0,01	142,65	142,65	142,65	142,65	4K	1
31/01/2024	7,58%	10,05	142,66	142,66	142,66	142,66	285	1
15/01/2024	-1,21%	-1,63	132,61	132,61	132,61	132,61	2K	1
12/01/2024	-0,97%	-1,31	134,24	134,24	134,24	134,24	134	1
11/01/2024	0,23%	0,31	135,55	135,80	135,55	135,80	3K	2
02/01/2024	-2,68%	-3,73	135,24	135,24	135,24	135,24	135	1
20/12/2023	7,48%	9,67	138,97	138,97	138,97	138,97	1K	1
14/12/2023	20,73%	22,20	129,30	131,81	129,30	132,03	3K	4
04/12/2023	2,00%	2,10	107,10	107,10	107,10	107,10	107	1
01/12/2023	11,67%	10,97	105,00	105,00	105,00	105,00	210	1
21/11/2023	1,05%	0,98	94,03	94,03	94,03	94,03	28K	1
17/11/2023	-1,90%	-1,80	93,05	93,05	93,05	93,05	744	1
16/11/2023	3,87%	3,53	94,85	94,85	94,85	94,85	948	1
13/11/2023	0,00%	0,00	91,32	92,20	91,32	92,20	2K	2
10/11/2023	-14,47%	-15,45	91,32	99,99	90,00	99,99	27K	15
01/11/2023	-5,02%	-5,64	106,77	106,77	106,77	106,77	2K	1
26/10/2023	0,97%	1,08	112,41	112,41	112,41	112,41	2K	1
25/10/2023	-5,57%	-6,57	111,33	113,40	111,33	113,40	3K	2
24/10/2023	-0,96%	-1,14	117,90	117,90	117,90	117,90	2K	1
23/10/2023	-2,00%	-2,43	119,04	119,04	119,04	119,04	2K	1
19/10/2023	-4,17%	-5,28	121,47	122,20	121,47	122,20	2K	2
18/10/2023	-4,16%	-5,50	126,75	126,75	126,75	126,75	38K	1
17/10/2023	0,62%	0,82	132,25	132,76	132,24	132,76	80K	6
22/09/2023	-1,80%	-2,41	131,43	130,00	130,00	131,43	1K	2
21/09/2023	-2,25%	-3,08	133,84	133,84	133,84	133,84	1K	1
19/09/2023	-0,95%	-1,32	136,92	136,92	136,92	136,92	3K	1
18/09/2023	-2,99%	-4,26	138,24	140,00	138,24	140,00	3K	2
15/09/2023	-3,09%	-4,54	142,50	142,50	142,50	142,50	3K	1
14/09/2023	-0,65%	-0,96	147,04	145,00	145,00	147,04	3K	2
13/09/2023	-	-	148,00	148,00	148,00	148,00	296	1

Date,Open,High,Low,Close,Volume
24-Mar-25,100.85,100.85,100.85,100.85,100
19-Mar-25,96.51,96.74,96.51,96.74,1353
12-Mar-25,96.30,96.30,96.30,96.30,481
11-Mar-25,102.00,102.00,101.22,101.22,914
10-Mar-25,101.07,101.07,101.07,101.07,808
07-Mar-25,97.00,97.00,97.00,97.00,291
06-Mar-25,98.73,98.73,98.05,98.07,2269
05-Mar-25,100.59,100.59,98.85,98.85,1895
27-Feb-25,104.20,104.20,104.20,104.20,1042
20-Feb-25,112.74,112.74,112.74,112.74,2254
19-Feb-25,117.40,117.57,117.40,117.57,2349
18-Feb-25,116.93,116.93,115.27,115.27,232
17-Feb-25,116.15,116.22,116.15,116.22,464
14-Feb-25,117.96,117.96,117.48,117.48,1297
07-Feb-25,130.31,131.80,129.47,129.47,5481
05-Feb-25,144.56,145.26,144.55,145.26,11447
04-Feb-25,142.70,143.07,142.68,143.07,7149
30-Jan-25,156.81,156.81,156.81,156.81,15681
24-Jan-25,159.51,160.84,159.51,160.84,19167
15-Jan-25,167.15,167.15,164.17,164.17,14022
30-Dec-24,166.01,166.01,166.01,166.01,8300
11-Dec-24,176.58,176.58,176.11,176.11,58724
03-Dec-24,176.28,176.28,176.28,176.28,1762
02-Dec-24,174.19,174.19,174.19,174.19,870
27-Nov-24,169.65,169.65,169.65,169.65,25447
25-Nov-24,164.04,164.04,164.04,164.04,24606
13-Nov-24,170.82,170.82,169.83,169.83,4087
11-Nov-24,175.44,175.44,175.44,175.44,12280
08-Nov-24,176.30,176.30,172.62,172.62,2626
05-Nov-24,174.96,174.96,174.96,174.96,52488
04-Nov-24,175.97,178.38,175.97,177.48,55435
01-Nov-24,173.00,173.00,173.00,173.00,346
30-Oct-24,169.88,169.88,169.32,169.32,1868
29-Oct-24,167.26,167.26,167.26,167.26,1003
28-Oct-24,164.64,164.64,164.64,164.64,987
23-Oct-24,164.32,164.32,164.32,164.32,1314
22-Oct-24,162.69,162.69,162.69,162.69,1626
21-Oct-24,165.20,165.20,164.90,164.90,2147
18-Oct-24,164.36,164.36,164.36,164.36,8218
08-Oct-24,156.30,156.30,155.56,155.56,7970
03-Oct-24,147.71,147.71,147.71,147.71,11669
26-Sep-24,141.39,141.39,141.31,141.31,28274
18-Sep-24,143.08,143.08,143.08,143.08,7154
17-Sep-24,142.03,142.97,142.03,142.97,570
13-Sep-24,143.36,143.36,143.36,143.36,2867
12-Sep-24,142.66,142.66,139.16,139.16,16769
09-Sep-24,141.81,141.81,137.62,137.62,56305
03-Sep-24,147.84,147.84,147.79,147.79,7835
27-Aug-24,143.46,143.46,143.46,143.46,7173
23-Aug-24,144.48,144.48,144.48,144.48,28896
15-Aug-24,138.71,138.71,138.71,138.71,2912
12-Aug-24,136.36,136.36,136.36,136.36,13636
07-Aug-24,143.30,143.30,134.41,134.41,2396
01-Aug-24,140.38,140.38,140.38,140.38,701
31-Jul-24,141.76,141.76,141.05,141.05,28493
30-Jul-24,137.90,138.40,137.22,137.22,16348
29-Jul-24,137.39,137.39,137.39,137.39,13739
26-Jul-24,138.95,138.95,138.95,138.95,1389
25-Jul-24,132.51,134.29,132.51,134.29,5602
24-Jul-24,133.73,133.73,132.56,132.56,26629
23-Jul-24,130.06,130.06,130.06,130.06,13006
17-Jul-24,136.05,136.08,133.00,133.00,27481
15-Jul-24,126.93,126.93,126.93,126.93,634
12-Jul-24,126.72,126.72,126.72,126.72,2534
11-Jul-24,125.97,125.97,125.97,125.97,125
10-Jul-24,122.00,122.00,122.00,122.00,4636
09-Jul-24,115.20,115.20,114.18,114.18,1957
08-Jul-24,119.44,119.44,119.44,119.44,1194
02-Jul-24,120.97,121.72,120.97,121.72,25289
01-Jul-24,119.41,119.41,118.18,118.18,2138
17-Jun-24,118.17,118.17,118.17,118.17,23634
14-Jun-24,116.00,116.00,116.00,116.00,116
13-Jun-24,119.49,119.49,119.49,119.49,1194
12-Jun-24,120.34,120.34,120.34,120.34,1203
10-Jun-24,115.51,115.51,115.51,115.51,23102
05-Jun-24,111.75,111.75,111.75,111.75,22350
24-May-24,108.57,108.57,108.57,108.57,108
23-May-24,109.00,109.00,109.00,109.00,218
22-May-24,112.26,112.26,111.93,111.93,24529
15-May-24,121.56,121.56,116.76,116.76,6194
13-May-24,116.40,116.40,116.40,116.40,116
08-May-24,111.52,112.21,111.52,112.21,4573
07-May-24,115.50,115.50,115.50,115.50,231
06-May-24,120.48,120.48,120.11,120.11,2529
03-May-24,125.91,125.91,125.91,125.91,37773
30-Apr-24,128.41,128.41,128.41,128.41,385
29-Apr-24,126.59,126.59,126.59,126.59,2531
18-Apr-24,123.00,123.00,123.00,123.00,246
08-Apr-24,124.46,129.41,124.46,129.41,502
14-Mar-24,128.23,128.23,127.01,127.01,65377
12-Mar-24,137.52,137.52,137.20,137.20,27452
08-Mar-24,134.42,134.42,134.42,134.42,268
07-Mar-24,134.29,134.29,134.29,134.29,21486
01-Mar-24,140.81,140.81,139.68,139.68,30993
29-Feb-24,139.80,139.80,139.80,139.80,139
26-Feb-24,133.14,133.14,133.14,133.14,39942
22-Feb-24,133.56,133.56,133.56,133.56,133
21-Feb-24,132.85,132.85,132.85,132.85,132
19-Feb-24,140.46,140.46,140.05,140.05,8415
15-Feb-24,145.52,145.52,142.80,145.08,82351
09-Feb-24,144.23,144.23,135.48,135.48,48281
07-Feb-24,143.16,143.16,143.16,143.16,143
06-Feb-24,144.05,144.05,144.05,144.05,1440
02-Feb-24,142.20,142.20,142.20,142.20,4266
01-Feb-24,142.65,142.65,142.65,142.65,4279
31-Jan-24,142.66,142.66,142.66,142.66,285
15-Jan-24,132.61,132.61,132.61,132.61,1591
12-Jan-24,134.24,134.24,134.24,134.24,134
11-Jan-24,135.80,135.80,135.55,135.55,2846
02-Jan-24,135.24,135.24,135.24,135.24,135
20-Dec-23,138.97,138.97,138.97,138.97,1389
14-Dec-23,131.81,132.03,129.30,129.30,2624
04-Dec-23,107.10,107.10,107.10,107.10,107
01-Dec-23,105.00,105.00,105.00,105.00,210
21-Nov-23,94.03,94.03,94.03,94.03,28209
17-Nov-23,93.05,93.05,93.05,93.05,744
16-Nov-23,94.85,94.85,94.85,94.85,948
13-Nov-23,92.20,92.20,91.32,91.32,2119
10-Nov-23,99.99,99.99,90.00,91.32,26985
01-Nov-23,106.77,106.77,106.77,106.77,1601
26-Oct-23,112.41,112.41,112.41,112.41,1686
25-Oct-23,113.40,113.40,111.33,111.33,2814
24-Oct-23,117.90,117.90,117.90,117.90,2358
23-Oct-23,119.04,119.04,119.04,119.04,1785
19-Oct-23,122.20,122.20,121.47,121.47,1954
18-Oct-23,126.75,126.75,126.75,126.75,38025
17-Oct-23,132.76,132.76,132.24,132.25,79503
22-Sep-23,130.00,131.43,130.00,131.43,1444
21-Sep-23,133.84,133.84,133.84,133.84,1338
19-Sep-23,136.92,136.92,136.92,136.92,2738
18-Sep-23,140.00,140.00,138.24,138.24,3044
15-Sep-23,142.50,142.50,142.50,142.50,2707
14-Sep-23,145.00,147.04,145.00,147.04,3230
13-Sep-23,148.00,148.00,148.00,148.00,296

*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: I1LM34