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
05/08/2026	-1,33%	-2,72	202,45	202,45	202,45	202,45	202	1
03/08/2026	-0,41%	-0,84	205,17	204,13	204,13	205,87	2K	3
31/07/2026	-0,34%	-0,70	206,01	206,01	206,01	206,01	824	1
30/07/2026	6,15%	11,97	206,71	207,10	206,71	207,10	51K	3
27/07/2026	-1,55%	-3,06	194,74	196,20	194,74	196,20	63K	2
24/07/2026	-0,95%	-1,90	197,80	197,80	197,80	197,80	59K	1
23/07/2026	3,79%	7,29	199,70	192,13	192,13	199,70	783	2
22/07/2026	-0,10%	-0,19	192,41	195,50	192,41	195,58	59K	4
21/07/2026	0,07%	0,14	192,60	192,60	192,60	192,60	4K	2
15/07/2026	-1,48%	-2,90	192,46	192,48	192,46	192,48	1K	2
10/07/2026	-0,85%	-1,68	195,36	195,36	195,36	195,36	20K	1
09/07/2026	2,41%	4,64	197,04	197,04	197,04	197,04	62K	1
08/07/2026	-3,80%	-7,60	192,40	192,60	192,40	192,60	61K	2
07/07/2026	0,57%	1,13	200,00	196,16	195,65	200,00	140K	5
06/07/2026	1,32%	2,59	198,87	195,92	195,92	198,87	20K	3
02/07/2026	4,17%	7,85	196,28	193,33	193,33	196,28	20K	5
01/07/2026	2,29%	4,22	188,43	188,87	188,43	188,87	119K	2
29/06/2026	1,73%	3,13	184,21	184,21	184,21	184,21	552	1
26/06/2026	-1,59%	-2,92	181,08	183,46	181,08	183,46	112K	3
25/06/2026	5,91%	10,26	184,00	182,30	181,63	184,00	28K	7
24/06/2026	1,29%	2,21	173,74	173,74	173,74	173,74	347	1
23/06/2026	2,78%	4,64	171,53	170,44	170,44	171,53	1K	2
18/06/2026	0,16%	0,26	166,89	166,89	166,89	166,89	166	1
11/06/2026	-0,10%	-0,17	166,63	166,63	166,63	166,63	50K	1
09/06/2026	2,57%	4,18	166,80	166,80	166,80	166,80	834	1
08/06/2026	-2,38%	-3,96	162,62	162,62	162,62	162,62	6K	1
05/06/2026	-4,40%	-7,67	166,58	171,52	166,58	171,52	5K	2
03/06/2026	6,82%	11,12	174,25	174,25	174,25	174,25	52K	1
02/06/2026	-1,02%	-1,68	163,13	163,13	162,00	163,13	17K	4
01/06/2026	-1,31%	-2,18	164,81	166,99	163,50	166,99	3K	3
29/05/2026	5,49%	8,69	166,99	163,50	163,50	166,99	330	2
28/05/2026	4,14%	6,30	158,30	157,81	157,81	158,30	49K	2
27/05/2026	3,49%	5,12	152,00	152,00	152,00	152,00	152	1
26/05/2026	1,30%	1,89	146,88	145,00	145,00	146,88	47K	2
22/05/2026	2,63%	3,72	144,99	144,99	144,99	144,99	43K	1
20/05/2026	-0,39%	-0,56	141,27	142,19	141,27	142,19	85K	2
19/05/2026	-0,32%	-0,45	141,83	142,26	141,83	142,26	56K	3
18/05/2026	-0,30%	-0,43	142,28	141,58	141,58	142,28	85K	2
15/05/2026	-0,90%	-1,29	142,71	142,71	142,71	142,71	998	1
14/05/2026	5,11%	7,00	144,00	144,91	144,00	144,91	44K	2
11/05/2026	-0,05%	-0,07	137,00	137,51	137,00	137,51	411	3
08/05/2026	-1,18%	-1,63	137,07	138,19	137,07	138,19	32K	2
06/05/2026	1,64%	2,24	138,70	138,70	138,70	138,70	28K	1
05/05/2026	-2,03%	-2,83	136,46	136,18	136,18	136,46	123K	3
04/05/2026	9,44%	12,01	139,29	139,23	139,23	139,29	8K	2
24/04/2026	-2,12%	-2,76	127,28	127,28	127,28	127,28	6K	1
22/04/2026	-1,83%	-2,42	130,04	135,45	130,04	135,45	15K	2
20/04/2026	0,78%	1,03	132,46	132,46	132,46	132,46	7K	1
16/04/2026	9,22%	11,10	131,43	131,18	131,18	131,43	262	2
10/04/2026	-3,68%	-4,60	120,33	120,33	120,33	120,33	120	1
09/04/2026	-4,48%	-5,86	124,93	127,27	124,93	127,27	2K	4
07/04/2026	0,00%	0,00	130,79	130,79	130,79	130,79	130	1
06/04/2026	1,30%	1,68	130,79	130,79	130,79	130,79	130	1
19/03/2026	2,18%	2,75	129,11	129,11	129,11	129,11	516	1
13/03/2026	1,10%	1,37	126,36	127,09	126,36	127,09	380	2
11/03/2026	-1,79%	-2,28	124,99	124,99	124,99	124,99	25K	1
10/03/2026	-5,80%	-7,84	127,27	127,27	127,27	127,27	25K	1
27/02/2026	5,87%	7,49	135,11	135,11	135,11	135,11	27K	1
24/02/2026	4,16%	5,10	127,62	126,11	126,11	127,62	6K	2
23/02/2026	1,44%	1,74	122,52	122,01	122,01	122,52	26K	2
20/02/2026	-4,23%	-5,33	120,78	122,73	120,78	122,73	24K	2
18/02/2026	3,07%	3,76	126,11	125,69	125,69	126,34	378	3
13/02/2026	2,64%	3,15	122,35	122,15	122,15	122,35	37K	4
12/02/2026	-3,55%	-4,39	119,20	118,90	118,33	119,20	97K	4
10/02/2026	-2,32%	-2,93	123,59	125,04	123,59	125,04	50K	3
06/02/2026	-10,87%	-15,43	126,52	126,40	126,40	126,52	25K	2
04/02/2026	-10,92%	-17,41	141,95	143,00	141,95	143,00	57K	24
23/01/2026	0,80%	1,27	159,36	159,67	159,36	159,67	34K	3
20/01/2026	1,75%	2,72	158,09	152,96	152,96	158,09	48K	4
13/01/2026	2,70%	4,09	155,37	160,64	155,37	162,56	249K	5
09/01/2026	-4,40%	-6,97	151,28	151,28	151,28	151,28	15K	1
08/01/2026	6,12%	9,12	158,25	158,25	158,25	158,25	32K	1
05/01/2026	-0,47%	-0,71	149,13	149,13	149,13	149,13	3K	1
29/12/2025	0,29%	0,44	149,84	149,84	149,84	149,84	149	1
26/12/2025	0,57%	0,84	149,40	149,40	149,40	149,40	66K	1
23/12/2025	-2,90%	-4,44	148,56	148,56	148,56	148,56	15K	1
22/12/2025	4,83%	7,05	153,00	153,00	153,00	153,00	3K	1
12/12/2025	0,87%	1,26	145,95	145,95	145,95	145,95	46K	1
09/12/2025	3,39%	4,74	144,69	137,77	137,77	145,64	145K	5
08/12/2025	-0,54%	-0,76	139,95	139,95	139,95	139,95	44K	1
05/12/2025	5,84%	7,77	140,71	135,16	135,16	140,71	7K	2
04/12/2025	-3,03%	-4,16	132,94	132,94	132,94	132,94	664	1
03/12/2025	-1,57%	-2,19	137,10	137,46	137,10	137,46	42K	2
26/11/2025	0,68%	0,94	139,29	138,40	138,40	139,29	27K	2
25/11/2025	3,02%	4,05	138,35	138,35	138,35	138,35	691	1
21/11/2025	5,35%	6,82	134,30	134,47	134,30	134,47	28K	3
17/11/2025	0,54%	0,69	127,48	127,48	127,48	127,48	637	1
13/11/2025	-2,48%	-3,22	126,79	128,19	126,79	128,19	38K	2
11/11/2025	0,88%	1,13	130,01	130,01	130,01	130,01	130	1
10/11/2025	-1,84%	-2,42	128,88	129,74	128,88	129,74	258	2
05/11/2025	3,79%	4,80	131,30	127,77	127,77	131,30	49K	3
04/11/2025	-1,52%	-1,95	126,50	126,50	126,50	126,50	3K	1
03/11/2025	-3,41%	-4,53	128,45	128,45	128,45	128,45	2K	1
31/10/2025	23,70%	25,48	132,98	115,95	115,95	132,98	89K	11
27/10/2025	0,58%	0,62	107,50	107,50	107,50	107,50	3K	2
23/10/2025	2,40%	2,51	106,88	106,88	106,88	106,88	21K	1
22/10/2025	0,04%	0,04	104,37	104,37	104,37	104,37	33K	1
20/10/2025	4,41%	4,41	104,33	104,33	104,33	104,33	521	1
15/10/2025	-3,16%	-3,26	99,92	99,92	99,92	99,92	499	1
10/10/2025	2,98%	2,99	103,18	103,18	103,18	103,18	515	1
30/09/2025	0,39%	0,39	100,19	99,90	99,90	100,19	55K	2
25/09/2025	-1,28%	-1,29	99,80	99,80	99,80	99,80	998	2
24/09/2025	-6,71%	-7,27	101,09	100,40	100,24	101,09	47K	4
23/09/2025	-1,39%	-1,53	108,36	108,36	108,36	108,36	34K	1
18/09/2025	4,03%	4,26	109,89	109,89	109,89	109,89	219	1
11/09/2025	-0,35%	-0,37	105,63	105,63	105,63	105,63	105	1
09/09/2025	0,10%	0,11	106,00	106,00	106,00	106,00	106	1
08/09/2025	-5,46%	-6,11	105,89	105,91	105,89	105,91	847	2
01/09/2025	1,61%	1,78	112,00	112,00	112,00	112,00	224	1
28/08/2025	1,01%	1,10	110,22	110,22	110,22	110,22	220	1
18/08/2025	0,20%	0,22	109,12	108,90	108,24	109,12	22K	3
15/08/2025	3,71%	3,90	108,90	108,13	108,13	108,90	2K	2
12/08/2025	2,85%	2,91	105,00	104,50	104,50	105,00	2K	3
08/08/2025	-1,08%	-1,11	102,09	102,09	102,09	102,09	20K	1
07/08/2025	-0,06%	-0,06	103,20	103,41	103,20	103,41	21K	3
06/08/2025	-2,27%	-2,40	103,26	105,09	103,26	105,09	416	2
01/08/2025	-10,24%	-12,06	105,66	107,00	105,66	108,04	61K	7
31/07/2025	-1,90%	-2,28	117,72	117,72	117,72	117,72	24K	1
30/07/2025	1,27%	1,51	120,00	120,00	120,00	120,00	600	1
25/07/2025	2,88%	3,32	118,49	118,49	118,49	118,49	1K	1
23/07/2025	6,91%	7,44	115,17	113,88	113,88	116,68	13K	5
18/07/2025	-0,74%	-0,80	107,73	107,14	107,14	107,88	5K	5
17/07/2025	-0,02%	-0,02	108,53	107,44	107,44	108,80	22K	3
16/07/2025	-1,63%	-1,80	108,55	107,92	107,92	108,55	865	2
14/07/2025	0,11%	0,12	110,35	111,01	110,35	111,01	22K	3
11/07/2025	-0,75%	-0,83	110,23	108,83	108,83	110,23	2K	2
10/07/2025	3,58%	3,84	111,06	108,75	108,75	111,06	23K	3
09/07/2025	-0,76%	-0,82	107,22	106,71	106,70	107,22	1K	3
08/07/2025	-0,10%	-0,11	108,04	107,95	107,95	108,04	215	2
04/07/2025	-1,88%	-2,07	108,15	108,15	108,15	108,15	540	1
03/07/2025	1,05%	1,15	110,22	109,95	109,95	110,22	22K	3
02/07/2025	5,05%	5,24	109,07	108,57	108,57	109,07	543	3
27/06/2025	3,94%	3,94	103,83	104,01	103,66	104,05	10K	8
20/06/2025	-	-	99,89	99,89	99,89	99,89	20K	1

Date,Open,High,Low,Close,Volume
05-Aug-26,202.45,202.45,202.45,202.45,202
03-Aug-26,204.13,205.87,204.13,205.17,2047
31-Jul-26,206.01,206.01,206.01,206.01,824
30-Jul-26,207.10,207.10,206.71,206.71,50532
27-Jul-26,196.20,196.20,194.74,194.74,62972
24-Jul-26,197.80,197.80,197.80,197.80,59340
23-Jul-26,192.13,199.70,192.13,199.70,783
22-Jul-26,195.50,195.58,192.41,192.41,59242
21-Jul-26,192.60,192.60,192.60,192.60,3852
15-Jul-26,192.48,192.48,192.46,192.46,1154
10-Jul-26,195.36,195.36,195.36,195.36,19536
09-Jul-26,197.04,197.04,197.04,197.04,62264
08-Jul-26,192.60,192.60,192.40,192.40,61054
07-Jul-26,196.16,200.00,195.65,200.00,139725
06-Jul-26,195.92,198.87,195.92,198.87,20281
02-Jul-26,193.33,196.28,193.33,196.28,19724
01-Jul-26,188.87,188.87,188.43,188.43,119226
29-Jun-26,184.21,184.21,184.21,184.21,552
26-Jun-26,183.46,183.46,181.08,181.08,112440
25-Jun-26,182.30,184.00,181.63,184.00,28318
24-Jun-26,173.74,173.74,173.74,173.74,347
23-Jun-26,170.44,171.53,170.44,171.53,1367
18-Jun-26,166.89,166.89,166.89,166.89,166
11-Jun-26,166.63,166.63,166.63,166.63,49989
09-Jun-26,166.80,166.80,166.80,166.80,834
08-Jun-26,162.62,162.62,162.62,162.62,6179
05-Jun-26,171.52,171.52,166.58,166.58,4679
03-Jun-26,174.25,174.25,174.25,174.25,52275
02-Jun-26,163.13,163.13,162.00,163.13,16638
01-Jun-26,166.99,166.99,163.50,164.81,3450
29-May-26,163.50,166.99,163.50,166.99,330
28-May-26,157.81,158.30,157.81,158.30,48926
27-May-26,152.00,152.00,152.00,152.00,152
26-May-26,145.00,146.88,145.00,146.88,46559
22-May-26,144.99,144.99,144.99,144.99,43497
20-May-26,142.19,142.19,141.27,141.27,85038
19-May-26,142.26,142.26,141.83,141.83,56150
18-May-26,141.58,142.28,141.58,142.28,85158
15-May-26,142.71,142.71,142.71,142.71,998
14-May-26,144.91,144.91,144.00,144.00,44481
11-May-26,137.51,137.51,137.00,137.00,411
08-May-26,138.19,138.19,137.07,137.07,31750
06-May-26,138.70,138.70,138.70,138.70,27740
05-May-26,136.18,136.46,136.18,136.46,122658
04-May-26,139.23,139.29,139.23,139.29,8355
24-Apr-26,127.28,127.28,127.28,127.28,6364
22-Apr-26,135.45,135.45,130.04,130.04,15360
20-Apr-26,132.46,132.46,132.46,132.46,6623
16-Apr-26,131.18,131.43,131.18,131.43,262
10-Apr-26,120.33,120.33,120.33,120.33,120
09-Apr-26,127.27,127.27,124.93,124.93,1640
07-Apr-26,130.79,130.79,130.79,130.79,130
06-Apr-26,130.79,130.79,130.79,130.79,130
19-Mar-26,129.11,129.11,129.11,129.11,516
13-Mar-26,127.09,127.09,126.36,126.36,380
11-Mar-26,124.99,124.99,124.99,124.99,24998
10-Mar-26,127.27,127.27,127.27,127.27,25454
27-Feb-26,135.11,135.11,135.11,135.11,27022
24-Feb-26,126.11,127.62,126.11,127.62,5930
23-Feb-26,122.01,122.52,122.01,122.52,25627
20-Feb-26,122.73,122.73,120.78,120.78,24278
18-Feb-26,125.69,126.34,125.69,126.11,378
13-Feb-26,122.15,122.35,122.15,122.35,36704
12-Feb-26,118.90,119.20,118.33,119.20,96946
10-Feb-26,125.04,125.04,123.59,123.59,49881
06-Feb-26,126.40,126.52,126.40,126.52,25292
04-Feb-26,143.00,143.00,141.95,141.95,57230
23-Jan-26,159.67,159.67,159.36,159.36,33527
20-Jan-26,152.96,158.09,152.96,158.09,47635
13-Jan-26,160.64,162.56,155.37,155.37,248756
09-Jan-26,151.28,151.28,151.28,151.28,15128
08-Jan-26,158.25,158.25,158.25,158.25,31650
05-Jan-26,149.13,149.13,149.13,149.13,2982
29-Dec-25,149.84,149.84,149.84,149.84,149
26-Dec-25,149.40,149.40,149.40,149.40,65885
23-Dec-25,148.56,148.56,148.56,148.56,14856
22-Dec-25,153.00,153.00,153.00,153.00,3060
12-Dec-25,145.95,145.95,145.95,145.95,46120
09-Dec-25,137.77,145.64,137.77,144.69,145202
08-Dec-25,139.95,139.95,139.95,139.95,44224
05-Dec-25,135.16,140.71,135.16,140.71,6920
04-Dec-25,132.94,132.94,132.94,132.94,664
03-Dec-25,137.46,137.46,137.10,137.10,41923
26-Nov-25,138.40,139.29,138.40,139.29,27157
25-Nov-25,138.35,138.35,138.35,138.35,691
21-Nov-25,134.47,134.47,134.30,134.30,28237
17-Nov-25,127.48,127.48,127.48,127.48,637
13-Nov-25,128.19,128.19,126.79,126.79,38165
11-Nov-25,130.01,130.01,130.01,130.01,130
10-Nov-25,129.74,129.74,128.88,128.88,258
05-Nov-25,127.77,131.30,127.77,131.30,48754
04-Nov-25,126.50,126.50,126.50,126.50,2530
03-Nov-25,128.45,128.45,128.45,128.45,1926
31-Oct-25,115.95,132.98,115.95,132.98,88517
27-Oct-25,107.50,107.50,107.50,107.50,3225
23-Oct-25,106.88,106.88,106.88,106.88,21376
22-Oct-25,104.37,104.37,104.37,104.37,32980
20-Oct-25,104.33,104.33,104.33,104.33,521
15-Oct-25,99.92,99.92,99.92,99.92,499
10-Oct-25,103.18,103.18,103.18,103.18,515
30-Sep-25,99.90,100.19,99.90,100.19,54988
25-Sep-25,99.80,99.80,99.80,99.80,998
24-Sep-25,100.40,101.09,100.24,101.09,47055
23-Sep-25,108.36,108.36,108.36,108.36,34241
18-Sep-25,109.89,109.89,109.89,109.89,219
11-Sep-25,105.63,105.63,105.63,105.63,105
09-Sep-25,106.00,106.00,106.00,106.00,106
08-Sep-25,105.91,105.91,105.89,105.89,847
01-Sep-25,112.00,112.00,112.00,112.00,224
28-Aug-25,110.22,110.22,110.22,110.22,220
18-Aug-25,108.90,109.12,108.24,109.12,22041
15-Aug-25,108.13,108.90,108.13,108.90,1954
12-Aug-25,104.50,105.00,104.50,105.00,2197
08-Aug-25,102.09,102.09,102.09,102.09,20418
07-Aug-25,103.41,103.41,103.20,103.20,20949
06-Aug-25,105.09,105.09,103.26,103.26,416
01-Aug-25,107.00,108.04,105.66,105.66,60511
31-Jul-25,117.72,117.72,117.72,117.72,23544
30-Jul-25,120.00,120.00,120.00,120.00,600
25-Jul-25,118.49,118.49,118.49,118.49,1184
23-Jul-25,113.88,116.68,113.88,115.17,12989
18-Jul-25,107.14,107.88,107.14,107.73,5169
17-Jul-25,107.44,108.80,107.44,108.53,21705
16-Jul-25,107.92,108.55,107.92,108.55,865
14-Jul-25,111.01,111.01,110.35,110.35,22422
11-Jul-25,108.83,110.23,108.83,110.23,1749
10-Jul-25,108.75,111.06,108.75,111.06,22965
09-Jul-25,106.71,107.22,106.70,107.22,1283
08-Jul-25,107.95,108.04,107.95,108.04,215
04-Jul-25,108.15,108.15,108.15,108.15,540
03-Jul-25,109.95,110.22,109.95,110.22,22043
02-Jul-25,108.57,109.07,108.57,109.07,543
27-Jun-25,104.01,104.05,103.66,103.83,9975
20-Jun-25,99.89,99.89,99.89,99.89,19978

*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