Cotação atual, histórico e gráfico do papel: L1EN34

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 L1EN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-2,12%	-16,79	775,52	775,52	775,52	775,52	2K	1
17/04/2024	-1,38%	-11,12	792,31	792,31	792,31	792,31	9K	1
16/04/2024	-0,69%	-5,56	803,43	803,43	803,43	803,43	2K	1
15/04/2024	-0,37%	-2,99	808,99	808,99	808,99	808,99	16K	1
11/04/2024	1,91%	15,18	811,98	815,30	811,98	815,30	7K	2
10/04/2024	-3,61%	-29,88	796,80	796,80	796,80	796,80	796	1
09/04/2024	-0,54%	-4,45	826,68	826,68	826,68	826,68	3K	1
08/04/2024	0,75%	6,15	831,13	831,13	831,13	831,13	831	1
04/04/2024	-1,17%	-9,78	824,98	824,98	824,98	824,98	4K	1
03/04/2024	1,05%	8,70	834,76	834,76	834,76	834,76	2K	1
02/04/2024	-2,69%	-22,82	826,06	821,95	821,95	826,06	2K	2

01/04/2024	-0,34%	-2,87	848,88	848,88	848,88	848,88	2K	1
28/03/2024	2,14%	17,81	851,75	851,75	851,75	851,75	4K	1
27/03/2024	0,48%	3,97	833,94	833,94	833,94	833,94	833	1
25/03/2024	-0,48%	-3,97	829,97	829,97	829,97	829,97	829	1
22/03/2024	1,23%	10,17	833,94	833,94	833,94	833,94	833	1
21/03/2024	1,11%	9,02	823,77	823,77	823,77	823,77	2K	1
20/03/2024	2,81%	22,27	814,75	814,75	814,75	814,75	2K	1
18/03/2024	2,39%	18,48	792,48	792,48	792,48	792,48	2K	1
15/03/2024	0,90%	6,91	774,00	774,00	774,00	774,00	3K	1
14/03/2024	-6,83%	-56,27	767,09	767,09	767,09	767,09	767	1
13/03/2024	-0,49%	-4,02	823,36	823,36	823,36	823,36	3K	1
12/03/2024	1,27%	10,38	827,38	827,38	827,38	827,38	827	1
08/03/2024	2,70%	21,47	817,00	817,00	817,00	817,00	2K	1
06/03/2024	-0,14%	-1,14	795,53	793,79	793,79	795,53	9K	2
01/03/2024	0,84%	6,67	796,67	796,67	796,67	796,67	796	1
29/02/2024	2,72%	20,90	790,00	790,00	790,00	790,00	8K	1
28/02/2024	1,41%	10,67	769,10	769,10	769,10	769,10	769	1
27/02/2024	-1,50%	-11,54	758,43	758,43	758,43	758,43	758	1
26/02/2024	-0,38%	-2,95	769,97	769,97	769,97	769,97	769	1
23/02/2024	1,64%	12,45	772,92	770,00	770,00	772,92	3K	2
22/02/2024	2,05%	15,29	760,47	760,47	760,47	760,47	760	1
21/02/2024	-2,70%	-20,64	745,18	745,18	745,18	745,18	1K	1
15/02/2024	0,01%	0,07	765,82	765,82	765,82	765,82	2K	1
14/02/2024	0,93%	7,06	765,75	765,75	765,75	765,75	765	1
05/02/2024	-1,39%	-10,72	758,69	758,69	758,69	758,69	758	1
02/02/2024	1,65%	12,50	769,41	769,41	769,41	769,41	769	1
01/02/2024	1,63%	12,15	756,91	756,91	756,91	756,91	756	1
31/01/2024	-0,84%	-6,34	744,76	744,76	744,76	744,76	744	1
30/01/2024	1,76%	12,99	751,10	738,11	738,11	751,10	1K	2
29/01/2024	2,91%	20,85	738,11	738,11	738,11	738,11	738	1
24/01/2024	-1,58%	-11,55	717,26	732,00	717,26	732,00	12K	3
23/01/2024	-5,36%	-41,27	728,81	768,99	728,81	768,99	2K	3
22/01/2024	4,00%	29,60	770,08	770,08	770,08	770,08	770	1
18/01/2024	0,65%	4,75	740,48	740,48	740,48	740,48	6K	1
17/01/2024	-0,41%	-3,03	735,73	735,73	735,73	735,73	735	1
16/01/2024	-1,01%	-7,56	738,76	741,48	738,76	741,48	2K	2
15/01/2024	0,20%	1,49	746,32	746,32	746,32	746,32	746	1
12/01/2024	2,65%	19,21	744,83	744,83	744,83	744,83	744	1
09/01/2024	1,21%	8,70	725,62	725,62	725,62	725,62	725	1
05/01/2024	-0,82%	-5,96	716,92	716,92	716,92	716,92	716	1
02/01/2024	-0,10%	-0,72	722,88	722,88	722,88	722,88	2K	1
28/12/2023	0,17%	1,22	723,60	723,60	723,60	723,60	723	1
27/12/2023	1,04%	7,43	722,38	722,38	722,38	722,38	2K	1
22/12/2023	-0,65%	-4,69	714,95	714,95	714,95	714,95	714	1
21/12/2023	-1,33%	-9,72	719,64	719,64	719,64	719,64	1K	1
20/12/2023	1,34%	9,62	729,36	729,36	729,36	729,36	729	1
18/12/2023	-2,40%	-17,72	719,74	719,74	719,74	719,74	719	1
14/12/2023	5,81%	40,48	737,46	737,46	737,46	737,46	21K	1
12/12/2023	1,78%	12,22	696,98	696,98	696,98	696,98	696	1
08/12/2023	5,21%	33,91	684,76	675,00	675,00	684,76	1K	2
04/12/2023	3,94%	24,65	650,85	650,85	650,85	650,85	650	1
30/11/2023	1,04%	6,44	626,20	626,20	626,20	626,20	626	1
29/11/2023	0,87%	5,34	619,76	619,76	619,76	619,76	619	1
28/11/2023	-1,39%	-8,68	614,42	614,42	614,42	614,42	614	1
22/11/2023	0,00%	0,00	623,10	623,10	623,10	623,10	15K	1
21/11/2023	-0,01%	-0,06	623,10	623,10	623,10	623,10	623	1
20/11/2023	-0,29%	-1,80	623,16	623,16	623,16	623,16	623	1
17/11/2023	1,51%	9,30	624,96	624,96	624,96	624,96	624	1
16/11/2023	2,60%	15,63	615,66	615,66	615,66	615,66	7K	1
10/11/2023	1,29%	7,67	600,03	596,50	596,50	600,20	22K	3
08/11/2023	0,91%	5,36	592,36	592,36	592,36	592,36	592	1
07/11/2023	1,72%	9,92	587,00	587,00	587,00	587,00	1K	1
06/11/2023	-1,90%	-11,16	577,08	577,08	577,08	577,08	2K	1
03/11/2023	6,59%	36,36	588,24	605,56	588,24	605,56	5K	3
01/11/2023	4,77%	25,12	551,88	540,71	540,71	551,88	55K	2
30/10/2023	1,81%	9,36	526,76	526,76	526,76	526,76	22K	4
27/10/2023	-0,73%	-3,82	517,40	517,40	517,40	517,40	517	1
26/10/2023	1,14%	5,90	521,22	521,22	521,22	521,22	521	1
25/10/2023	-2,37%	-12,53	515,32	515,32	515,32	515,32	515	1
24/10/2023	-4,43%	-24,44	527,85	527,85	527,85	527,85	1K	1
17/10/2023	-0,37%	-2,07	552,29	552,29	552,29	552,29	552	1
16/10/2023	-0,01%	-0,04	554,36	554,36	554,36	554,36	2K	1
13/10/2023	-3,52%	-20,20	554,40	553,30	553,30	554,40	9K	3
10/10/2023	0,56%	3,20	574,60	574,60	574,60	574,60	1K	1
09/10/2023	1,44%	8,11	571,40	571,40	571,40	571,40	1K	1
06/10/2023	0,30%	1,68	563,29	563,29	563,29	563,29	563	1
04/10/2023	1,48%	8,18	561,61	561,61	561,61	561,61	1K	1
03/10/2023	-1,90%	-10,71	553,43	553,84	553,43	553,84	196K	4
02/10/2023	-0,03%	-0,16	564,14	564,14	564,14	564,14	2K	1
29/09/2023	-1,50%	-8,58	564,30	564,30	564,30	564,30	5K	1
28/09/2023	0,39%	2,21	572,88	572,88	572,88	572,88	572	1
27/09/2023	1,70%	9,55	570,67	570,00	570,00	570,67	11K	2
25/09/2023	-0,01%	-0,08	561,12	561,12	561,12	561,12	2K	1
21/09/2023	-1,84%	-10,51	561,20	561,20	561,20	561,20	6K	1
20/09/2023	0,70%	3,99	571,71	571,71	571,71	571,71	4K	1
19/09/2023	-0,11%	-0,62	567,72	564,00	564,00	567,72	8K	2
18/09/2023	-1,28%	-7,35	568,34	568,34	568,34	568,34	13K	1
14/09/2023	0,92%	5,27	575,69	574,27	574,27	575,69	1K	2
13/09/2023	-1,05%	-6,06	570,42	570,42	570,42	570,42	2K	1
12/09/2023	-2,85%	-16,94	576,48	576,48	576,48	576,48	576	1
11/09/2023	3,53%	20,22	593,42	593,42	593,42	593,42	1K	1
05/09/2023	-2,44%	-14,34	573,20	573,20	573,20	573,20	2K	1
31/08/2023	0,86%	5,00	587,54	589,50	587,54	589,50	9K	2
30/08/2023	2,84%	16,10	582,54	582,54	582,54	582,54	12K	1
29/08/2023	1,76%	9,80	566,44	566,44	566,44	566,44	566	1
28/08/2023	0,06%	0,32	556,64	556,64	556,64	556,64	7K	1
25/08/2023	-2,20%	-12,54	556,32	556,32	556,32	556,32	2K	1
24/08/2023	0,09%	0,51	568,86	568,86	568,86	568,86	568	1
23/08/2023	-1,22%	-7,01	568,35	566,08	566,08	568,35	1K	2
22/08/2023	0,20%	1,16	575,36	575,36	575,36	575,36	2K	1
21/08/2023	-0,95%	-5,51	574,20	574,20	574,20	574,20	574	1
18/08/2023	-5,86%	-36,08	579,71	586,96	579,71	586,96	1K	2
16/08/2023	-1,99%	-12,51	615,79	619,92	615,46	619,92	159K	11
15/08/2023	2,66%	16,30	628,30	628,30	628,30	628,30	628	1
14/08/2023	1,29%	7,80	612,00	608,50	608,50	612,00	5K	2
11/08/2023	0,08%	0,46	604,20	604,20	604,20	604,20	604	1
10/08/2023	-3,20%	-19,98	603,74	603,74	603,74	603,74	1K	1
09/08/2023	0,34%	2,13	623,72	623,72	623,72	623,72	29K	1
07/08/2023	1,43%	8,77	621,59	621,59	621,59	621,59	3K	1
04/08/2023	2,53%	15,12	612,82	612,82	612,82	612,82	1K	1
03/08/2023	-1,46%	-8,86	597,70	597,70	597,70	597,70	4K	1
01/08/2023	0,14%	0,83	606,56	606,56	606,56	606,56	2K	1
24/07/2023	0,20%	1,22	605,73	605,73	605,73	605,73	2K	3
21/07/2023	-0,15%	-0,92	604,51	604,51	604,51	604,51	604	1
20/07/2023	-3,32%	-20,76	605,43	605,43	605,43	605,43	1K	1
19/07/2023	-0,31%	-1,94	626,19	626,19	626,19	626,19	1K	1
18/07/2023	0,35%	2,21	628,13	628,13	628,13	628,13	628	1
17/07/2023	-1,97%	-12,60	625,92	625,92	625,92	625,92	6K	1
14/07/2023	2,94%	18,21	638,52	638,52	638,52	638,52	1K	1
13/07/2023	0,39%	2,38	620,31	620,31	620,31	620,31	620	1
12/07/2023	2,07%	12,53	617,93	617,93	617,93	617,93	1K	1
11/07/2023	1,40%	8,36	605,40	605,40	605,40	605,40	1K	1
10/07/2023	-	-	597,04	597,04	597,04	597,04	19K	1

Date,Open,High,Low,Close,Volume
19-Apr-24,775.52,775.52,775.52,775.52,1551
17-Apr-24,792.31,792.31,792.31,792.31,8715
16-Apr-24,803.43,803.43,803.43,803.43,1606
15-Apr-24,808.99,808.99,808.99,808.99,16179
11-Apr-24,815.30,815.30,811.98,811.98,6512
10-Apr-24,796.80,796.80,796.80,796.80,796
09-Apr-24,826.68,826.68,826.68,826.68,3306
08-Apr-24,831.13,831.13,831.13,831.13,831
04-Apr-24,824.98,824.98,824.98,824.98,4124
03-Apr-24,834.76,834.76,834.76,834.76,1669
02-Apr-24,821.95,826.06,821.95,826.06,1648
01-Apr-24,848.88,848.88,848.88,848.88,1697
28-Mar-24,851.75,851.75,851.75,851.75,4258
27-Mar-24,833.94,833.94,833.94,833.94,833
25-Mar-24,829.97,829.97,829.97,829.97,829
22-Mar-24,833.94,833.94,833.94,833.94,833
21-Mar-24,823.77,823.77,823.77,823.77,1647
20-Mar-24,814.75,814.75,814.75,814.75,2444
18-Mar-24,792.48,792.48,792.48,792.48,2377
15-Mar-24,774.00,774.00,774.00,774.00,3096
14-Mar-24,767.09,767.09,767.09,767.09,767
13-Mar-24,823.36,823.36,823.36,823.36,3293
12-Mar-24,827.38,827.38,827.38,827.38,827
08-Mar-24,817.00,817.00,817.00,817.00,2451
06-Mar-24,793.79,795.53,793.79,795.53,8733
01-Mar-24,796.67,796.67,796.67,796.67,796
29-Feb-24,790.00,790.00,790.00,790.00,7900
28-Feb-24,769.10,769.10,769.10,769.10,769
27-Feb-24,758.43,758.43,758.43,758.43,758
26-Feb-24,769.97,769.97,769.97,769.97,769
23-Feb-24,770.00,772.92,770.00,772.92,3085
22-Feb-24,760.47,760.47,760.47,760.47,760
21-Feb-24,745.18,745.18,745.18,745.18,1490
15-Feb-24,765.82,765.82,765.82,765.82,2297
14-Feb-24,765.75,765.75,765.75,765.75,765
05-Feb-24,758.69,758.69,758.69,758.69,758
02-Feb-24,769.41,769.41,769.41,769.41,769
01-Feb-24,756.91,756.91,756.91,756.91,756
31-Jan-24,744.76,744.76,744.76,744.76,744
30-Jan-24,738.11,751.10,738.11,751.10,1489
29-Jan-24,738.11,738.11,738.11,738.11,738
24-Jan-24,732.00,732.00,717.26,717.26,11590
23-Jan-24,768.99,768.99,728.81,728.81,2253
22-Jan-24,770.08,770.08,770.08,770.08,770
18-Jan-24,740.48,740.48,740.48,740.48,5923
17-Jan-24,735.73,735.73,735.73,735.73,735
16-Jan-24,741.48,741.48,738.76,738.76,2219
15-Jan-24,746.32,746.32,746.32,746.32,746
12-Jan-24,744.83,744.83,744.83,744.83,744
09-Jan-24,725.62,725.62,725.62,725.62,725
05-Jan-24,716.92,716.92,716.92,716.92,716
02-Jan-24,722.88,722.88,722.88,722.88,2168
28-Dec-23,723.60,723.60,723.60,723.60,723
27-Dec-23,722.38,722.38,722.38,722.38,2167
22-Dec-23,714.95,714.95,714.95,714.95,714
21-Dec-23,719.64,719.64,719.64,719.64,1439
20-Dec-23,729.36,729.36,729.36,729.36,729
18-Dec-23,719.74,719.74,719.74,719.74,719
14-Dec-23,737.46,737.46,737.46,737.46,20648
12-Dec-23,696.98,696.98,696.98,696.98,696
08-Dec-23,675.00,684.76,675.00,684.76,1359
04-Dec-23,650.85,650.85,650.85,650.85,650
30-Nov-23,626.20,626.20,626.20,626.20,626
29-Nov-23,619.76,619.76,619.76,619.76,619
28-Nov-23,614.42,614.42,614.42,614.42,614
22-Nov-23,623.10,623.10,623.10,623.10,14954
21-Nov-23,623.10,623.10,623.10,623.10,623
20-Nov-23,623.16,623.16,623.16,623.16,623
17-Nov-23,624.96,624.96,624.96,624.96,624
16-Nov-23,615.66,615.66,615.66,615.66,6772
10-Nov-23,596.50,600.20,596.50,600.03,21584
08-Nov-23,592.36,592.36,592.36,592.36,592
07-Nov-23,587.00,587.00,587.00,587.00,1174
06-Nov-23,577.08,577.08,577.08,577.08,1731
03-Nov-23,605.56,605.56,588.24,588.24,5354
01-Nov-23,540.71,551.88,540.71,551.88,54622
30-Oct-23,526.76,526.76,526.76,526.76,22051
27-Oct-23,517.40,517.40,517.40,517.40,517
26-Oct-23,521.22,521.22,521.22,521.22,521
25-Oct-23,515.32,515.32,515.32,515.32,515
24-Oct-23,527.85,527.85,527.85,527.85,1055
17-Oct-23,552.29,552.29,552.29,552.29,552
16-Oct-23,554.36,554.36,554.36,554.36,1663
13-Oct-23,553.30,554.40,553.30,554.40,9407
10-Oct-23,574.60,574.60,574.60,574.60,1149
09-Oct-23,571.40,571.40,571.40,571.40,1142
06-Oct-23,563.29,563.29,563.29,563.29,563
04-Oct-23,561.61,561.61,561.61,561.61,1123
03-Oct-23,553.84,553.84,553.43,553.43,195994
02-Oct-23,564.14,564.14,564.14,564.14,1692
29-Sep-23,564.30,564.30,564.30,564.30,4514
28-Sep-23,572.88,572.88,572.88,572.88,572
27-Sep-23,570.00,570.67,570.00,570.67,10836
25-Sep-23,561.12,561.12,561.12,561.12,1683
21-Sep-23,561.20,561.20,561.20,561.20,6173
20-Sep-23,571.71,571.71,571.71,571.71,4001
19-Sep-23,564.00,567.72,564.00,567.72,8478
18-Sep-23,568.34,568.34,568.34,568.34,13071
14-Sep-23,574.27,575.69,574.27,575.69,1149
13-Sep-23,570.42,570.42,570.42,570.42,1711
12-Sep-23,576.48,576.48,576.48,576.48,576
11-Sep-23,593.42,593.42,593.42,593.42,1186
05-Sep-23,573.20,573.20,573.20,573.20,1719
31-Aug-23,589.50,589.50,587.54,587.54,9420
30-Aug-23,582.54,582.54,582.54,582.54,11650
29-Aug-23,566.44,566.44,566.44,566.44,566
28-Aug-23,556.64,556.64,556.64,556.64,6679
25-Aug-23,556.32,556.32,556.32,556.32,1668
24-Aug-23,568.86,568.86,568.86,568.86,568
23-Aug-23,566.08,568.35,566.08,568.35,1134
22-Aug-23,575.36,575.36,575.36,575.36,2301
21-Aug-23,574.20,574.20,574.20,574.20,574
18-Aug-23,586.96,586.96,579.71,579.71,1166
16-Aug-23,619.92,619.92,615.46,615.79,158626
15-Aug-23,628.30,628.30,628.30,628.30,628
14-Aug-23,608.50,612.00,608.50,612.00,5494
11-Aug-23,604.20,604.20,604.20,604.20,604
10-Aug-23,603.74,603.74,603.74,603.74,1207
09-Aug-23,623.72,623.72,623.72,623.72,28691
07-Aug-23,621.59,621.59,621.59,621.59,3107
04-Aug-23,612.82,612.82,612.82,612.82,1225
03-Aug-23,597.70,597.70,597.70,597.70,3586
01-Aug-23,606.56,606.56,606.56,606.56,1819
24-Jul-23,605.73,605.73,605.73,605.73,1817
21-Jul-23,604.51,604.51,604.51,604.51,604
20-Jul-23,605.43,605.43,605.43,605.43,1210
19-Jul-23,626.19,626.19,626.19,626.19,1252
18-Jul-23,628.13,628.13,628.13,628.13,628
17-Jul-23,625.92,625.92,625.92,625.92,6259
14-Jul-23,638.52,638.52,638.52,638.52,1277
13-Jul-23,620.31,620.31,620.31,620.31,620
12-Jul-23,617.93,617.93,617.93,617.93,1235
11-Jul-23,605.40,605.40,605.40,605.40,1210
10-Jul-23,597.04,597.04,597.04,597.04,18508

*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: L1EN34