Cotação atual, histórico e gráfico do papel: L1EG34

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 L1EG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-2,01%	-1,83	89,34	89,34	89,34	89,34	89	1
12/04/2024	-3,34%	-3,15	91,17	91,17	91,17	91,17	91	1
10/04/2024	0,00%	0,00	94,32	94,32	94,32	94,32	1K	1
05/04/2024	-1,13%	-1,08	94,32	94,32	94,32	94,32	94	1
04/04/2024	-0,52%	-0,50	95,40	96,10	95,40	96,10	6K	3
01/04/2024	0,62%	0,59	95,90	95,90	95,90	95,90	2K	1
28/03/2024	2,52%	2,34	95,31	95,31	95,31	95,31	476	1
27/03/2024	0,10%	0,09	92,97	92,79	92,79	92,97	278	2
25/03/2024	-0,67%	-0,63	92,88	92,88	92,88	92,88	92	1
22/03/2024	-0,10%	-0,09	93,51	93,51	93,51	93,51	93	1
20/03/2024	-0,37%	-0,35	93,60	93,60	93,60	93,60	93	1

19/03/2024	1,55%	1,43	93,95	93,95	93,95	93,95	5K	1
14/03/2024	-4,58%	-4,44	92,52	92,52	92,52	92,52	185	2
13/03/2024	0,36%	0,35	96,96	95,85	95,85	96,96	4K	2
12/03/2024	-6,11%	-6,29	96,61	96,61	96,61	96,61	483	1
11/03/2024	0,59%	0,60	102,90	102,90	102,90	102,90	1K	1
08/03/2024	-0,20%	-0,20	102,30	102,30	102,30	102,30	102	1
07/03/2024	0,39%	0,40	102,50	102,50	102,50	102,50	102	1
06/03/2024	0,10%	0,10	102,10	102,00	102,00	102,10	408	2
05/03/2024	2,00%	2,00	102,00	102,00	102,00	102,00	510	1
01/03/2024	-1,19%	-1,20	100,00	100,00	100,00	100,00	5K	1
27/02/2024	-1,17%	-1,20	101,20	101,00	101,00	101,20	4K	2
26/02/2024	-1,06%	-1,10	102,40	102,40	102,40	102,40	102	1
23/02/2024	1,81%	1,84	103,50	103,70	102,00	104,30	5K	9
22/02/2024	-12,93%	-15,10	101,66	116,75	101,66	116,75	5K	12
07/02/2024	1,57%	1,81	116,76	116,76	116,76	116,76	116	1
06/02/2024	0,31%	0,35	114,95	114,95	114,95	114,95	229	1
05/02/2024	1,64%	1,85	114,60	114,60	114,60	114,60	114	1
02/02/2024	-1,30%	-1,49	112,75	112,75	112,75	112,75	112	1
01/02/2024	0,00%	0,00	114,24	114,24	114,24	114,24	5K	1
24/01/2024	-1,14%	-1,32	114,24	114,24	114,24	114,24	342	2
23/01/2024	0,00%	0,00	115,56	115,56	115,56	115,56	231	1
18/01/2024	0,57%	0,65	115,56	115,56	115,56	115,56	115	1
17/01/2024	-8,18%	-10,24	114,91	127,66	114,91	127,66	242	2
15/01/2024	0,76%	0,95	125,15	125,15	125,15	125,15	876	1
12/01/2024	-0,93%	-1,16	124,20	124,20	124,20	124,20	124	1
11/01/2024	-1,69%	-2,16	125,36	125,36	125,36	125,36	250	2
10/01/2024	0,93%	1,17	127,52	126,35	126,35	127,52	28K	3
09/01/2024	-0,10%	-0,13	126,35	126,35	126,35	126,35	252	2
08/01/2024	-0,01%	-0,01	126,48	126,49	126,48	126,49	1K	3
04/01/2024	0,00%	0,00	126,49	126,49	126,49	126,49	8K	2
03/01/2024	-0,82%	-1,04	126,49	127,14	126,49	127,14	380	3
27/12/2023	0,00%	0,00	127,53	127,53	127,53	127,53	255	1
26/12/2023	-2,78%	-3,64	127,53	127,53	127,53	127,53	382	1
20/12/2023	0,00%	0,00	131,17	131,17	131,17	131,17	1K	1
15/12/2023	-2,11%	-2,83	131,17	131,17	131,17	131,17	3K	1
14/12/2023	1,90%	2,50	134,00	134,00	134,00	134,00	2K	2
13/12/2023	-0,18%	-0,24	131,50	131,50	131,50	131,50	789	1
12/12/2023	2,12%	2,74	131,74	131,74	131,74	131,74	263	1
08/12/2023	0,00%	0,00	129,00	129,00	129,00	129,00	129	1
07/12/2023	13,75%	15,59	129,00	113,41	113,41	129,00	3K	9
01/12/2023	-2,00%	-2,31	113,41	113,41	113,41	113,41	1K	1
24/11/2023	1,55%	1,77	115,72	112,64	112,64	115,72	228	2
21/11/2023	-1,20%	-1,38	113,95	113,95	113,95	113,95	911	5
17/11/2023	1,40%	1,59	115,33	115,33	115,33	115,33	1K	1
14/11/2023	1,55%	1,74	113,74	113,74	113,74	113,74	341	1
10/11/2023	-2,10%	-2,40	112,00	112,00	112,00	112,00	224	1
08/11/2023	-3,21%	-3,80	114,40	114,73	114,40	114,73	458	4
03/11/2023	2,60%	3,00	118,20	115,21	115,21	118,20	697	5
25/10/2023	-1,13%	-1,32	115,20	115,20	115,20	115,20	921	1
24/10/2023	-1,32%	-1,56	116,52	116,52	116,52	116,52	116	1
23/10/2023	-4,00%	-4,92	118,08	120,00	118,08	120,00	1K	5
18/10/2023	-3,85%	-4,92	123,00	123,00	123,00	123,00	246	1
16/10/2023	-0,71%	-0,91	127,92	127,92	127,92	127,92	13K	1
11/10/2023	1,02%	1,30	128,83	128,83	128,83	128,83	128	1
09/10/2023	0,80%	1,01	127,53	127,53	127,53	127,53	127	1
05/10/2023	0,75%	0,94	126,52	126,52	126,52	126,52	13K	1
04/10/2023	0,00%	0,00	125,58	125,58	125,58	125,58	125	1
03/10/2023	-1,14%	-1,45	125,58	125,58	125,58	125,58	125	1
02/10/2023	1,20%	1,51	127,03	127,03	127,03	127,03	127	1
28/09/2023	0,00%	0,00	125,52	125,52	125,52	125,52	125	1
27/09/2023	2,05%	2,52	125,52	125,00	125,00	125,52	2K	2
21/09/2023	0,82%	1,00	123,00	123,00	123,00	123,00	615	1
18/09/2023	-5,97%	-7,74	122,00	122,00	122,00	122,00	1K	1
15/09/2023	-2,16%	-2,86	129,74	129,74	129,74	129,74	1K	1
12/09/2023	-0,58%	-0,78	132,60	132,60	132,60	132,60	1K	1
08/09/2023	0,29%	0,38	133,38	133,38	133,38	133,38	4K	1
06/09/2023	-3,71%	-5,13	133,00	133,25	133,00	133,25	266	2
04/09/2023	-0,44%	-0,61	138,13	138,13	138,13	138,13	138	1
01/09/2023	3,46%	4,64	138,74	140,50	138,74	140,50	417	2
23/08/2023	-1,48%	-2,02	134,10	134,10	134,10	134,10	670	1
21/08/2023	-0,77%	-1,06	136,12	136,12	136,12	136,12	136	1
18/08/2023	-1,13%	-1,57	137,18	138,00	137,18	138,00	275	2
16/08/2023	-4,64%	-6,75	138,75	140,59	138,75	140,59	558	2
07/08/2023	0,00%	0,00	145,50	145,50	145,50	145,50	145	1
02/08/2023	-0,36%	-0,52	145,50	145,50	145,50	145,50	291	1
01/08/2023	4,71%	6,57	146,02	146,02	146,02	146,02	146	1
28/07/2023	0,00%	0,00	139,45	139,45	139,45	139,45	139	1
26/07/2023	-0,23%	-0,32	139,45	138,55	138,55	139,45	2K	3
25/07/2023	-2,26%	-3,23	139,77	139,60	139,48	139,79	5K	5
19/07/2023	-0,14%	-0,20	143,00	143,00	143,00	143,00	143	1
18/07/2023	1,37%	1,94	143,20	143,20	143,20	143,20	1K	1
17/07/2023	0,00%	0,00	141,26	141,26	141,26	141,26	706	1
14/07/2023	-1,35%	-1,94	141,26	141,26	141,26	141,26	2K	1
10/07/2023	0,00%	0,00	143,20	143,20	143,20	143,20	429	1
06/07/2023	-1,27%	-1,84	143,20	143,20	143,20	143,20	143	1
03/07/2023	0,98%	1,41	145,04	145,04	145,04	145,04	145	1
30/06/2023	1,22%	1,73	143,63	143,63	143,63	143,63	3K	1
28/06/2023	2,78%	3,84	141,90	141,90	141,90	141,90	11K	1
26/06/2023	0,00%	0,00	138,06	138,06	138,06	138,06	138	1
23/06/2023	-3,82%	-5,49	138,06	138,40	138,06	138,40	276	2
21/06/2023	-1,49%	-2,17	143,55	143,55	143,55	143,55	143	1
20/06/2023	-3,47%	-5,24	145,72	145,72	145,72	145,72	582	2
15/06/2023	2,09%	3,09	150,96	149,86	149,86	150,96	2K	2
14/06/2023	-4,33%	-6,69	147,87	139,23	139,23	148,40	9K	3
13/06/2023	-0,21%	-0,32	154,56	154,64	154,52	154,64	31K	4
31/05/2023	-2,86%	-4,56	154,88	154,88	154,88	154,88	154	1
17/05/2023	0,46%	0,73	159,44	159,44	159,44	159,44	318	1
16/05/2023	-0,21%	-0,33	158,71	158,71	158,71	158,71	158	1
12/05/2023	-2,07%	-3,36	159,04	159,04	159,04	159,04	954	1
10/05/2023	0,10%	0,16	162,40	162,40	162,40	162,40	162	1
04/05/2023	0,00%	0,00	162,24	162,24	162,24	162,24	162	1
02/05/2023	2,86%	4,51	162,24	160,47	160,47	162,24	1K	4
26/04/2023	-6,11%	-10,27	157,73	158,70	157,73	158,70	632	3
20/04/2023	3,65%	5,92	168,00	168,00	168,00	168,00	1K	1
19/04/2023	3,47%	5,43	162,08	162,08	162,08	162,08	1K	1
17/04/2023	3,07%	4,67	156,65	156,65	156,65	156,65	2K	1
13/04/2023	-2,18%	-3,38	151,98	151,98	151,98	151,98	4K	1
12/04/2023	-0,79%	-1,24	155,36	156,06	155,36	156,06	622	4
10/04/2023	0,51%	0,80	156,60	156,32	156,32	156,60	27K	2
06/04/2023	-0,28%	-0,44	155,80	155,80	155,80	155,80	1K	1
05/04/2023	-0,80%	-1,26	156,24	156,24	156,24	156,24	468	1
04/04/2023	-3,00%	-4,87	157,50	157,50	157,50	157,50	472	1
03/04/2023	3,09%	4,87	162,37	164,16	162,37	164,16	1K	3
31/03/2023	-0,47%	-0,74	157,50	161,28	157,50	161,28	476	3
30/03/2023	-1,49%	-2,40	158,24	160,74	158,24	160,74	15K	4
28/03/2023	0,02%	0,04	160,64	164,00	160,64	164,00	324	2
24/03/2023	0,16%	0,26	160,60	160,60	160,60	160,60	481	1
23/03/2023	-4,19%	-7,02	160,34	160,34	160,34	160,34	319	2
21/03/2023	3,31%	5,36	167,36	167,36	167,36	167,36	2K	1
16/03/2023	0,11%	0,18	162,00	162,78	162,00	162,78	3K	4
15/03/2023	-0,46%	-0,74	161,82	161,92	161,82	161,92	485	2
14/03/2023	-7,73%	-13,62	162,56	162,60	162,56	163,04	33K	9
23/02/2023	-	-	176,18	176,18	176,18	176,18	50K	1

Date,Open,High,Low,Close,Volume
17-Apr-24,89.34,89.34,89.34,89.34,89
12-Apr-24,91.17,91.17,91.17,91.17,91
10-Apr-24,94.32,94.32,94.32,94.32,1037
05-Apr-24,94.32,94.32,94.32,94.32,94
04-Apr-24,96.10,96.10,95.40,95.40,5632
01-Apr-24,95.90,95.90,95.90,95.90,1630
28-Mar-24,95.31,95.31,95.31,95.31,476
27-Mar-24,92.79,92.97,92.79,92.97,278
25-Mar-24,92.88,92.88,92.88,92.88,92
22-Mar-24,93.51,93.51,93.51,93.51,93
20-Mar-24,93.60,93.60,93.60,93.60,93
19-Mar-24,93.95,93.95,93.95,93.95,4791
14-Mar-24,92.52,92.52,92.52,92.52,185
13-Mar-24,95.85,96.96,95.85,96.96,3856
12-Mar-24,96.61,96.61,96.61,96.61,483
11-Mar-24,102.90,102.90,102.90,102.90,1234
08-Mar-24,102.30,102.30,102.30,102.30,102
07-Mar-24,102.50,102.50,102.50,102.50,102
06-Mar-24,102.00,102.10,102.00,102.10,408
05-Mar-24,102.00,102.00,102.00,102.00,510
01-Mar-24,100.00,100.00,100.00,100.00,5000
27-Feb-24,101.00,101.20,101.00,101.20,3738
26-Feb-24,102.40,102.40,102.40,102.40,102
23-Feb-24,103.70,104.30,102.00,103.50,4859
22-Feb-24,116.75,116.75,101.66,101.66,5125
07-Feb-24,116.76,116.76,116.76,116.76,116
06-Feb-24,114.95,114.95,114.95,114.95,229
05-Feb-24,114.60,114.60,114.60,114.60,114
02-Feb-24,112.75,112.75,112.75,112.75,112
01-Feb-24,114.24,114.24,114.24,114.24,5026
24-Jan-24,114.24,114.24,114.24,114.24,342
23-Jan-24,115.56,115.56,115.56,115.56,231
18-Jan-24,115.56,115.56,115.56,115.56,115
17-Jan-24,127.66,127.66,114.91,114.91,242
15-Jan-24,125.15,125.15,125.15,125.15,876
12-Jan-24,124.20,124.20,124.20,124.20,124
11-Jan-24,125.36,125.36,125.36,125.36,250
10-Jan-24,126.35,127.52,126.35,127.52,27888
09-Jan-24,126.35,126.35,126.35,126.35,252
08-Jan-24,126.49,126.49,126.48,126.48,1138
04-Jan-24,126.49,126.49,126.49,126.49,8348
03-Jan-24,127.14,127.14,126.49,126.49,380
27-Dec-23,127.53,127.53,127.53,127.53,255
26-Dec-23,127.53,127.53,127.53,127.53,382
20-Dec-23,131.17,131.17,131.17,131.17,1049
15-Dec-23,131.17,131.17,131.17,131.17,3016
14-Dec-23,134.00,134.00,134.00,134.00,2010
13-Dec-23,131.50,131.50,131.50,131.50,789
12-Dec-23,131.74,131.74,131.74,131.74,263
08-Dec-23,129.00,129.00,129.00,129.00,129
07-Dec-23,113.41,129.00,113.41,129.00,3457
01-Dec-23,113.41,113.41,113.41,113.41,1134
24-Nov-23,112.64,115.72,112.64,115.72,228
21-Nov-23,113.95,113.95,113.95,113.95,911
17-Nov-23,115.33,115.33,115.33,115.33,1153
14-Nov-23,113.74,113.74,113.74,113.74,341
10-Nov-23,112.00,112.00,112.00,112.00,224
08-Nov-23,114.73,114.73,114.40,114.40,458
03-Nov-23,115.21,118.20,115.21,118.20,697
25-Oct-23,115.20,115.20,115.20,115.20,921
24-Oct-23,116.52,116.52,116.52,116.52,116
23-Oct-23,120.00,120.00,118.08,118.08,1189
18-Oct-23,123.00,123.00,123.00,123.00,246
16-Oct-23,127.92,127.92,127.92,127.92,12792
11-Oct-23,128.83,128.83,128.83,128.83,128
09-Oct-23,127.53,127.53,127.53,127.53,127
05-Oct-23,126.52,126.52,126.52,126.52,12652
04-Oct-23,125.58,125.58,125.58,125.58,125
03-Oct-23,125.58,125.58,125.58,125.58,125
02-Oct-23,127.03,127.03,127.03,127.03,127
28-Sep-23,125.52,125.52,125.52,125.52,125
27-Sep-23,125.00,125.52,125.00,125.52,1877
21-Sep-23,123.00,123.00,123.00,123.00,615
18-Sep-23,122.00,122.00,122.00,122.00,1220
15-Sep-23,129.74,129.74,129.74,129.74,1297
12-Sep-23,132.60,132.60,132.60,132.60,1326
08-Sep-23,133.38,133.38,133.38,133.38,4134
06-Sep-23,133.25,133.25,133.00,133.00,266
04-Sep-23,138.13,138.13,138.13,138.13,138
01-Sep-23,140.50,140.50,138.74,138.74,417
23-Aug-23,134.10,134.10,134.10,134.10,670
21-Aug-23,136.12,136.12,136.12,136.12,136
18-Aug-23,138.00,138.00,137.18,137.18,275
16-Aug-23,140.59,140.59,138.75,138.75,558
07-Aug-23,145.50,145.50,145.50,145.50,145
02-Aug-23,145.50,145.50,145.50,145.50,291
01-Aug-23,146.02,146.02,146.02,146.02,146
28-Jul-23,139.45,139.45,139.45,139.45,139
26-Jul-23,138.55,139.45,138.55,139.45,1671
25-Jul-23,139.60,139.79,139.48,139.77,5167
19-Jul-23,143.00,143.00,143.00,143.00,143
18-Jul-23,143.20,143.20,143.20,143.20,1432
17-Jul-23,141.26,141.26,141.26,141.26,706
14-Jul-23,141.26,141.26,141.26,141.26,1553
10-Jul-23,143.20,143.20,143.20,143.20,429
06-Jul-23,143.20,143.20,143.20,143.20,143
03-Jul-23,145.04,145.04,145.04,145.04,145
30-Jun-23,143.63,143.63,143.63,143.63,2728
28-Jun-23,141.90,141.90,141.90,141.90,11352
26-Jun-23,138.06,138.06,138.06,138.06,138
23-Jun-23,138.40,138.40,138.06,138.06,276
21-Jun-23,143.55,143.55,143.55,143.55,143
20-Jun-23,145.72,145.72,145.72,145.72,582
15-Jun-23,149.86,150.96,149.86,150.96,1810
14-Jun-23,139.23,148.40,139.23,147.87,8613
13-Jun-23,154.64,154.64,154.52,154.56,30919
31-May-23,154.88,154.88,154.88,154.88,154
17-May-23,159.44,159.44,159.44,159.44,318
16-May-23,158.71,158.71,158.71,158.71,158
12-May-23,159.04,159.04,159.04,159.04,954
10-May-23,162.40,162.40,162.40,162.40,162
04-May-23,162.24,162.24,162.24,162.24,162
02-May-23,160.47,162.24,160.47,162.24,1286
26-Apr-23,158.70,158.70,157.73,157.73,632
20-Apr-23,168.00,168.00,168.00,168.00,1344
19-Apr-23,162.08,162.08,162.08,162.08,1134
17-Apr-23,156.65,156.65,156.65,156.65,1566
13-Apr-23,151.98,151.98,151.98,151.98,3799
12-Apr-23,156.06,156.06,155.36,155.36,622
10-Apr-23,156.32,156.60,156.32,156.60,26618
06-Apr-23,155.80,155.80,155.80,155.80,1402
05-Apr-23,156.24,156.24,156.24,156.24,468
04-Apr-23,157.50,157.50,157.50,157.50,472
03-Apr-23,164.16,164.16,162.37,162.37,1473
31-Mar-23,161.28,161.28,157.50,157.50,476
30-Mar-23,160.74,160.74,158.24,158.24,15264
28-Mar-23,164.00,164.00,160.64,160.64,324
24-Mar-23,160.60,160.60,160.60,160.60,481
23-Mar-23,160.34,160.34,160.34,160.34,319
21-Mar-23,167.36,167.36,167.36,167.36,1673
16-Mar-23,162.78,162.78,162.00,162.00,2763
15-Mar-23,161.92,161.92,161.82,161.82,485
14-Mar-23,162.60,163.04,162.56,162.56,32712
23-Feb-23,176.18,176.18,176.18,176.18,49858

*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: L1EG34