Cotação atual, histórico e gráfico do papel: L1DO34

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 L1DO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	0,36%	0,23	64,49	64,49	64,49	64,49	838	1
12/04/2024	-0,83%	-0,54	64,26	64,26	64,26	64,26	385	1
11/04/2024	1,31%	0,84	64,80	64,80	64,80	64,80	842	1
10/04/2024	0,19%	0,12	63,96	63,96	63,96	63,96	1K	1
09/04/2024	-2,25%	-1,47	63,84	63,84	63,84	63,84	510	1
08/04/2024	0,43%	0,28	65,31	65,31	65,31	65,31	522	1
05/04/2024	0,32%	0,21	65,03	65,03	65,03	65,03	845	1
04/04/2024	-0,75%	-0,49	64,82	64,82	64,82	64,82	453	1
03/04/2024	-0,21%	-0,14	65,31	65,31	65,31	65,31	2K	1
02/04/2024	-1,16%	-0,77	65,45	65,17	65,17	65,45	2K	2
01/04/2024	0,53%	0,35	66,22	65,94	65,94	66,22	463	2

28/03/2024	1,56%	1,01	65,87	65,87	65,87	65,87	526	1
27/03/2024	1,98%	1,26	64,86	64,86	64,86	64,86	1K	1
26/03/2024	-0,66%	-0,42	63,60	63,60	63,60	63,60	63	1
25/03/2024	-0,74%	-0,48	64,02	64,02	64,02	64,02	256	1
22/03/2024	0,66%	0,42	64,50	64,50	64,50	64,50	645	1
21/03/2024	0,28%	0,18	64,08	64,08	64,08	64,08	1K	1
20/03/2024	-0,37%	-0,24	63,90	63,90	63,90	63,90	2K	1
19/03/2024	1,04%	0,66	64,14	64,14	64,14	64,14	64	1
18/03/2024	-0,19%	-0,12	63,48	63,48	63,48	63,48	698	1
15/03/2024	0,09%	0,06	63,60	63,60	63,60	63,60	127	1
14/03/2024	-0,47%	-0,30	63,54	63,54	63,54	63,54	698	1
13/03/2024	0,41%	0,26	63,84	63,84	63,84	63,84	446	1
12/03/2024	0,06%	0,04	63,58	63,54	63,54	63,58	572	2
11/03/2024	-0,47%	-0,30	63,54	63,54	63,54	63,54	190	1
08/03/2024	0,00%	0,00	63,84	63,84	63,84	63,84	574	1
07/03/2024	-0,47%	-0,30	63,84	63,84	63,84	63,84	255	1
06/03/2024	1,52%	0,96	64,14	64,14	64,14	64,14	1K	2
01/03/2024	-0,41%	-0,26	63,18	63,18	63,18	63,18	568	1
29/02/2024	0,32%	0,20	63,44	63,44	63,44	63,44	444	1
28/02/2024	1,15%	0,72	63,24	63,24	63,24	63,24	948	1
27/02/2024	-0,29%	-0,18	62,52	62,52	62,52	62,52	1000	1
26/02/2024	-0,29%	-0,18	62,70	62,70	62,70	62,70	188	1
23/02/2024	1,26%	0,78	62,88	62,88	62,88	62,88	943	1
22/02/2024	1,87%	1,14	62,10	62,10	62,10	62,10	186	1
21/02/2024	-0,39%	-0,24	60,96	60,96	60,96	60,96	1K	1
20/02/2024	-0,78%	-0,48	61,20	61,20	61,20	61,20	183	1
16/02/2024	1,16%	0,71	61,68	61,68	61,68	61,68	185	1
15/02/2024	1,92%	1,15	60,97	60,97	60,97	60,97	13K	1
14/02/2024	5,95%	3,36	59,82	59,82	59,82	59,82	6K	1
09/02/2024	-0,11%	-0,06	56,46	56,46	56,46	56,46	395	1
08/02/2024	0,86%	0,48	56,52	56,52	56,52	56,52	282	1
07/02/2024	0,32%	0,18	56,04	56,04	56,04	56,04	56	1
06/02/2024	1,05%	0,58	55,86	55,86	55,86	55,86	335	1
05/02/2024	0,51%	0,28	55,28	55,28	55,28	55,28	110	1
02/02/2024	0,92%	0,50	55,00	55,00	55,00	55,00	880	1
01/02/2024	-0,07%	-0,04	54,50	54,50	54,50	54,50	436	1
31/01/2024	-1,20%	-0,66	54,54	54,54	54,54	54,54	218	1
30/01/2024	0,55%	0,30	55,20	55,20	55,20	55,20	441	1
29/01/2024	1,01%	0,55	54,90	54,90	54,90	54,90	768	1
25/01/2024	-0,46%	-0,25	54,35	54,35	54,35	54,35	163	1
24/01/2024	-0,55%	-0,30	54,60	54,60	54,60	54,60	218	1
23/01/2024	-0,81%	-0,45	54,90	54,90	54,90	54,90	384	1
22/01/2024	1,75%	0,95	55,35	55,35	55,35	55,35	774	1
19/01/2024	0,93%	0,50	54,40	54,40	54,40	54,40	380	1
18/01/2024	0,28%	0,15	53,90	53,90	53,90	53,90	323	1
17/01/2024	0,84%	0,45	53,75	53,75	53,75	53,75	53	1
16/01/2024	-0,91%	-0,49	53,30	53,30	53,30	53,30	1K	1
12/01/2024	1,59%	0,84	53,79	53,30	53,30	53,79	376	2
11/01/2024	-1,67%	-0,90	52,95	52,95	52,95	52,95	105	1
09/01/2024	0,75%	0,40	53,85	53,85	53,85	53,85	323	1
08/01/2024	1,04%	0,55	53,45	53,45	53,45	53,45	160	1
05/01/2024	0,00%	0,00	52,90	52,90	52,90	52,90	740	1
04/01/2024	0,06%	0,03	52,90	52,90	52,90	52,90	105	1
03/01/2024	-0,25%	-0,13	52,87	52,87	52,87	52,87	52	1
02/01/2024	1,63%	0,85	53,00	53,00	53,00	53,00	1K	1
28/12/2023	0,48%	0,25	52,15	52,20	52,15	52,20	417	7
27/12/2023	-0,76%	-0,40	51,90	51,90	51,90	51,90	207	1
26/12/2023	0,10%	0,05	52,30	52,30	52,30	52,30	52	1
22/12/2023	0,58%	0,30	52,25	52,25	52,25	52,25	574	1
21/12/2023	-1,14%	-0,60	51,95	51,95	51,95	51,95	155	1
20/12/2023	0,67%	0,35	52,55	52,55	52,55	52,55	157	1
19/12/2023	-1,14%	-0,60	52,20	52,50	52,20	52,55	629	3
18/12/2023	-0,19%	-0,10	52,80	52,80	52,80	52,80	580	1
15/12/2023	-1,58%	-0,85	52,90	52,90	52,90	52,90	317	1
14/12/2023	-1,92%	-1,05	53,75	53,94	53,75	53,94	430	2
13/12/2023	1,76%	0,95	54,80	54,80	54,80	54,80	219	1
12/12/2023	1,13%	0,60	53,85	53,85	53,85	53,85	646	1
11/12/2023	-1,02%	-0,55	53,25	53,25	53,25	53,25	2K	1
08/12/2023	0,84%	0,45	53,80	53,80	53,80	53,80	968	1
07/12/2023	-1,11%	-0,60	53,35	53,35	53,35	53,35	586	1
06/12/2023	-0,20%	-0,11	53,95	53,95	53,95	53,95	485	1
05/12/2023	-1,35%	-0,74	54,06	54,06	54,06	54,06	108	1
04/12/2023	3,40%	1,80	54,80	54,80	54,80	54,80	1K	1
01/12/2023	0,86%	0,45	53,00	53,00	53,00	53,00	212	1
30/11/2023	1,84%	0,95	52,55	52,55	52,55	52,55	945	1
29/11/2023	-0,92%	-0,48	51,60	51,60	51,60	51,60	670	1
28/11/2023	-0,84%	-0,44	52,08	52,08	52,08	52,08	468	1
24/11/2023	1,78%	0,92	52,52	52,52	52,52	52,52	630	1
21/11/2023	-0,06%	-0,03	51,60	51,60	51,60	51,60	928	1
20/11/2023	0,45%	0,23	51,63	51,45	51,45	51,63	1K	2
17/11/2023	0,45%	0,23	51,40	51,40	51,40	51,40	668	1
16/11/2023	-0,08%	-0,04	51,17	51,17	51,17	51,17	51	1
14/11/2023	0,12%	0,06	51,21	51,21	51,21	51,21	768	1
13/11/2023	0,33%	0,17	51,15	51,15	51,15	51,15	255	1
10/11/2023	1,35%	0,68	50,98	50,80	50,80	50,98	101	2
08/11/2023	0,08%	0,04	50,30	50,30	50,30	50,30	1K	1
07/11/2023	-0,38%	-0,19	50,26	50,26	50,26	50,26	3K	1
06/11/2023	-1,75%	-0,90	50,45	50,60	50,45	50,60	2K	2
03/11/2023	0,98%	0,50	51,35	51,35	51,35	51,35	872	1
01/11/2023	2,01%	1,00	50,85	50,85	50,85	50,85	1K	1
31/10/2023	8,25%	3,80	49,85	49,85	49,85	49,85	49	1
30/10/2023	1,77%	0,80	46,05	46,05	46,05	46,05	736	1
27/10/2023	-1,74%	-0,80	45,25	45,25	45,25	45,25	814	1
26/10/2023	1,32%	0,60	46,05	46,05	46,05	46,05	782	1
25/10/2023	-0,66%	-0,30	45,45	45,45	45,45	45,45	227	1
24/10/2023	-2,66%	-1,25	45,75	46,00	45,75	46,00	869	2
20/10/2023	-0,47%	-0,22	47,00	47,00	47,00	47,00	141	1
19/10/2023	-0,80%	-0,38	47,22	47,22	47,22	47,22	283	1
18/10/2023	-1,12%	-0,54	47,60	47,60	47,60	47,60	285	1
17/10/2023	-0,02%	-0,01	48,14	48,14	48,14	48,14	625	1
16/10/2023	0,00%	0,00	48,15	48,15	48,15	48,15	2K	1
13/10/2023	0,21%	0,10	48,15	48,15	48,15	48,15	433	5
11/10/2023	0,84%	0,40	48,05	48,05	48,05	48,05	96	1
10/10/2023	-2,50%	-1,22	47,65	47,65	47,65	47,65	810	1
09/10/2023	4,24%	1,99	48,87	48,87	48,87	48,87	830	1
06/10/2023	0,60%	0,28	46,88	46,88	46,88	46,88	187	1
05/10/2023	-0,64%	-0,30	46,60	46,60	46,60	46,60	419	1
04/10/2023	-1,45%	-0,69	46,90	46,90	46,90	46,90	1K	1
03/10/2023	1,36%	0,64	47,59	47,70	47,59	47,70	230K	4
02/10/2023	1,23%	0,57	46,95	46,95	46,95	46,95	4K	1
29/09/2023	0,02%	0,01	46,38	46,38	46,38	46,38	417	1
28/09/2023	0,04%	0,02	46,37	46,37	46,37	46,37	649	1
27/09/2023	2,21%	1,00	46,35	46,35	46,35	46,35	6K	1
26/09/2023	0,24%	0,11	45,35	45,35	45,35	45,35	544	1
25/09/2023	0,76%	0,34	45,24	45,24	45,24	45,24	2K	1
22/09/2023	-1,90%	-0,87	44,90	44,90	44,90	44,90	44	1
21/09/2023	-0,07%	-0,03	45,77	45,77	45,77	45,77	7K	1
20/09/2023	0,75%	0,34	45,80	45,80	45,80	45,80	4K	1
19/09/2023	-0,63%	-0,29	45,46	45,46	45,46	45,46	3K	1
18/09/2023	-0,20%	-0,09	45,75	45,63	45,63	45,75	228	2
15/09/2023	-1,95%	-0,91	45,84	45,84	45,84	45,84	366	1
14/09/2023	-0,95%	-0,45	46,75	47,08	46,75	47,08	893	2
13/09/2023	-	-	47,20	47,20	47,20	47,20	2K	1

Date,Open,High,Low,Close,Volume
15-Apr-24,64.49,64.49,64.49,64.49,838
12-Apr-24,64.26,64.26,64.26,64.26,385
11-Apr-24,64.80,64.80,64.80,64.80,842
10-Apr-24,63.96,63.96,63.96,63.96,1087
09-Apr-24,63.84,63.84,63.84,63.84,510
08-Apr-24,65.31,65.31,65.31,65.31,522
05-Apr-24,65.03,65.03,65.03,65.03,845
04-Apr-24,64.82,64.82,64.82,64.82,453
03-Apr-24,65.31,65.31,65.31,65.31,1959
02-Apr-24,65.17,65.45,65.17,65.45,2351
01-Apr-24,65.94,66.22,65.94,66.22,463
28-Mar-24,65.87,65.87,65.87,65.87,526
27-Mar-24,64.86,64.86,64.86,64.86,1167
26-Mar-24,63.60,63.60,63.60,63.60,63
25-Mar-24,64.02,64.02,64.02,64.02,256
22-Mar-24,64.50,64.50,64.50,64.50,645
21-Mar-24,64.08,64.08,64.08,64.08,1473
20-Mar-24,63.90,63.90,63.90,63.90,2172
19-Mar-24,64.14,64.14,64.14,64.14,64
18-Mar-24,63.48,63.48,63.48,63.48,698
15-Mar-24,63.60,63.60,63.60,63.60,127
14-Mar-24,63.54,63.54,63.54,63.54,698
13-Mar-24,63.84,63.84,63.84,63.84,446
12-Mar-24,63.54,63.58,63.54,63.58,572
11-Mar-24,63.54,63.54,63.54,63.54,190
08-Mar-24,63.84,63.84,63.84,63.84,574
07-Mar-24,63.84,63.84,63.84,63.84,255
06-Mar-24,64.14,64.14,64.14,64.14,1218
01-Mar-24,63.18,63.18,63.18,63.18,568
29-Feb-24,63.44,63.44,63.44,63.44,444
28-Feb-24,63.24,63.24,63.24,63.24,948
27-Feb-24,62.52,62.52,62.52,62.52,1000
26-Feb-24,62.70,62.70,62.70,62.70,188
23-Feb-24,62.88,62.88,62.88,62.88,943
22-Feb-24,62.10,62.10,62.10,62.10,186
21-Feb-24,60.96,60.96,60.96,60.96,1463
20-Feb-24,61.20,61.20,61.20,61.20,183
16-Feb-24,61.68,61.68,61.68,61.68,185
15-Feb-24,60.97,60.97,60.97,60.97,13108
14-Feb-24,59.82,59.82,59.82,59.82,6400
09-Feb-24,56.46,56.46,56.46,56.46,395
08-Feb-24,56.52,56.52,56.52,56.52,282
07-Feb-24,56.04,56.04,56.04,56.04,56
06-Feb-24,55.86,55.86,55.86,55.86,335
05-Feb-24,55.28,55.28,55.28,55.28,110
02-Feb-24,55.00,55.00,55.00,55.00,880
01-Feb-24,54.50,54.50,54.50,54.50,436
31-Jan-24,54.54,54.54,54.54,54.54,218
30-Jan-24,55.20,55.20,55.20,55.20,441
29-Jan-24,54.90,54.90,54.90,54.90,768
25-Jan-24,54.35,54.35,54.35,54.35,163
24-Jan-24,54.60,54.60,54.60,54.60,218
23-Jan-24,54.90,54.90,54.90,54.90,384
22-Jan-24,55.35,55.35,55.35,55.35,774
19-Jan-24,54.40,54.40,54.40,54.40,380
18-Jan-24,53.90,53.90,53.90,53.90,323
17-Jan-24,53.75,53.75,53.75,53.75,53
16-Jan-24,53.30,53.30,53.30,53.30,1332
12-Jan-24,53.30,53.79,53.30,53.79,376
11-Jan-24,52.95,52.95,52.95,52.95,105
09-Jan-24,53.85,53.85,53.85,53.85,323
08-Jan-24,53.45,53.45,53.45,53.45,160
05-Jan-24,52.90,52.90,52.90,52.90,740
04-Jan-24,52.90,52.90,52.90,52.90,105
03-Jan-24,52.87,52.87,52.87,52.87,52
02-Jan-24,53.00,53.00,53.00,53.00,1060
28-Dec-23,52.20,52.20,52.15,52.15,417
27-Dec-23,51.90,51.90,51.90,51.90,207
26-Dec-23,52.30,52.30,52.30,52.30,52
22-Dec-23,52.25,52.25,52.25,52.25,574
21-Dec-23,51.95,51.95,51.95,51.95,155
20-Dec-23,52.55,52.55,52.55,52.55,157
19-Dec-23,52.50,52.55,52.20,52.20,629
18-Dec-23,52.80,52.80,52.80,52.80,580
15-Dec-23,52.90,52.90,52.90,52.90,317
14-Dec-23,53.94,53.94,53.75,53.75,430
13-Dec-23,54.80,54.80,54.80,54.80,219
12-Dec-23,53.85,53.85,53.85,53.85,646
11-Dec-23,53.25,53.25,53.25,53.25,1810
08-Dec-23,53.80,53.80,53.80,53.80,968
07-Dec-23,53.35,53.35,53.35,53.35,586
06-Dec-23,53.95,53.95,53.95,53.95,485
05-Dec-23,54.06,54.06,54.06,54.06,108
04-Dec-23,54.80,54.80,54.80,54.80,1315
01-Dec-23,53.00,53.00,53.00,53.00,212
30-Nov-23,52.55,52.55,52.55,52.55,945
29-Nov-23,51.60,51.60,51.60,51.60,670
28-Nov-23,52.08,52.08,52.08,52.08,468
24-Nov-23,52.52,52.52,52.52,52.52,630
21-Nov-23,51.60,51.60,51.60,51.60,928
20-Nov-23,51.45,51.63,51.45,51.63,1288
17-Nov-23,51.40,51.40,51.40,51.40,668
16-Nov-23,51.17,51.17,51.17,51.17,51
14-Nov-23,51.21,51.21,51.21,51.21,768
13-Nov-23,51.15,51.15,51.15,51.15,255
10-Nov-23,50.80,50.98,50.80,50.98,101
08-Nov-23,50.30,50.30,50.30,50.30,1056
07-Nov-23,50.26,50.26,50.26,50.26,2563
06-Nov-23,50.60,50.60,50.45,50.45,2422
03-Nov-23,51.35,51.35,51.35,51.35,872
01-Nov-23,50.85,50.85,50.85,50.85,1067
31-Oct-23,49.85,49.85,49.85,49.85,49
30-Oct-23,46.05,46.05,46.05,46.05,736
27-Oct-23,45.25,45.25,45.25,45.25,814
26-Oct-23,46.05,46.05,46.05,46.05,782
25-Oct-23,45.45,45.45,45.45,45.45,227
24-Oct-23,46.00,46.00,45.75,45.75,869
20-Oct-23,47.00,47.00,47.00,47.00,141
19-Oct-23,47.22,47.22,47.22,47.22,283
18-Oct-23,47.60,47.60,47.60,47.60,285
17-Oct-23,48.14,48.14,48.14,48.14,625
16-Oct-23,48.15,48.15,48.15,48.15,1781
13-Oct-23,48.15,48.15,48.15,48.15,433
11-Oct-23,48.05,48.05,48.05,48.05,96
10-Oct-23,47.65,47.65,47.65,47.65,810
09-Oct-23,48.87,48.87,48.87,48.87,830
06-Oct-23,46.88,46.88,46.88,46.88,187
05-Oct-23,46.60,46.60,46.60,46.60,419
04-Oct-23,46.90,46.90,46.90,46.90,1313
03-Oct-23,47.70,47.70,47.59,47.59,230117
02-Oct-23,46.95,46.95,46.95,46.95,3990
29-Sep-23,46.38,46.38,46.38,46.38,417
28-Sep-23,46.37,46.37,46.37,46.37,649
27-Sep-23,46.35,46.35,46.35,46.35,5701
26-Sep-23,45.35,45.35,45.35,45.35,544
25-Sep-23,45.24,45.24,45.24,45.24,1764
22-Sep-23,44.90,44.90,44.90,44.90,44
21-Sep-23,45.77,45.77,45.77,45.77,7231
20-Sep-23,45.80,45.80,45.80,45.80,4488
19-Sep-23,45.46,45.46,45.46,45.46,3273
18-Sep-23,45.63,45.75,45.63,45.75,228
15-Sep-23,45.84,45.84,45.84,45.84,366
14-Sep-23,47.08,47.08,46.75,46.75,893
13-Sep-23,47.20,47.20,47.20,47.20,2124

*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: L1DO34