Cotação atual, histórico e gráfico do papel: L1FC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/01/2021 | 1,16% | 0,36 | 31,35 | 30,95 | 30,93 | 31,38 | 2K | 4 |
| 20/01/2021 | -2,24% | -0,71 | 30,99 | 30,99 | 30,99 | 30,99 | 30 | 1 |
| 18/01/2021 | 5,04% | 1,52 | 31,70 | 31,70 | 31,70 | 31,70 | 3K | 3 |
| 15/01/2021 | 1,21% | 0,36 | 30,18 | 30,18 | 30,18 | 30,18 | 36K | 1 |
| 14/01/2021 | -2,07% | -0,63 | 29,82 | 30,28 | 29,82 | 30,28 | 4K | 2 |
| 13/01/2021 | -1,96% | -0,61 | 30,45 | 30,62 | 30,45 | 30,62 | 3K | 2 |
| 12/01/2021 | 4,79% | 1,42 | 31,06 | 31,68 | 31,06 | 31,82 | 41K | 7 |
| 11/01/2021 | -0,03% | -0,01 | 29,64 | 30,18 | 29,43 | 30,27 | 63K | 21 |
| 08/01/2021 | -0,87% | -0,26 | 29,65 | 29,60 | 29,60 | 29,70 | 1K | 3 |
| 07/01/2021 | 2,36% | 0,69 | 29,91 | 29,48 | 29,48 | 29,91 | 22K | 5 |
| 06/01/2021 | 1,25% | 0,36 | 29,22 | 29,38 | 29,22 | 29,38 | 18K | 4 |
|
|
| 05/01/2021 | 0,24% | 0,07 | 28,86 | 28,86 | 28,86 | 28,86 | 577 | 1 |
| 04/01/2021 | 1,23% | 0,35 | 28,79 | 28,79 | 28,79 | 28,79 | 3K | 1 |
| 29/12/2020 | -2,13% | -0,62 | 28,44 | 28,50 | 28,44 | 28,50 | 398 | 2 |
| 28/12/2020 | 4,16% | 1,16 | 29,06 | 28,39 | 28,39 | 29,18 | 4K | 7 |
| 23/12/2020 | 1,09% | 0,30 | 27,90 | 27,90 | 27,90 | 27,90 | 2K | 1 |
| 22/12/2020 | -0,93% | -0,26 | 27,60 | 27,60 | 27,60 | 27,60 | 55 | 1 |
| 18/12/2020 | 0,00% | 0,00 | 27,86 | 27,82 | 27,82 | 27,93 | 167 | 3 |
| 17/12/2020 | -1,17% | -0,33 | 27,86 | 27,93 | 27,86 | 27,93 | 111 | 2 |
| 16/12/2020 | 0,68% | 0,19 | 28,19 | 28,19 | 28,19 | 28,19 | 4K | 1 |
| 15/12/2020 | -0,96% | -0,27 | 28,00 | 27,99 | 27,99 | 28,00 | 6K | 2 |
| 14/12/2020 | 2,09% | 0,58 | 28,27 | 28,27 | 28,27 | 28,27 | 735 | 1 |
| 11/12/2020 | -2,16% | -0,61 | 27,69 | 27,85 | 27,69 | 27,85 | 2K | 2 |
| 10/12/2020 | -2,51% | -0,73 | 28,30 | 28,30 | 28,30 | 28,30 | 226 | 1 |
| 09/12/2020 | 0,45% | 0,13 | 29,03 | 28,75 | 28,75 | 29,03 | 1K | 2 |
| 08/12/2020 | -0,76% | -0,22 | 28,90 | 28,64 | 28,64 | 28,90 | 2K | 3 |
| 07/12/2020 | -1,32% | -0,39 | 29,12 | 29,51 | 29,00 | 29,51 | 8K | 5 |
| 04/12/2020 | -3,75% | -1,15 | 29,51 | 29,91 | 29,51 | 29,91 | 2K | 3 |
| 02/12/2020 | -0,68% | -0,21 | 30,66 | 30,50 | 30,50 | 30,66 | 183 | 2 |
| 01/12/2020 | 2,63% | 0,79 | 30,87 | 30,87 | 30,87 | 30,87 | 216 | 1 |
| 30/11/2020 | -2,43% | -0,75 | 30,08 | 30,82 | 30,00 | 30,82 | 25K | 3 |
| 25/11/2020 | 0,65% | 0,20 | 30,83 | 30,83 | 30,83 | 30,83 | 30 | 1 |
| 24/11/2020 | 0,10% | 0,03 | 30,63 | 30,97 | 30,63 | 30,97 | 401 | 3 |
| 19/11/2020 | -1,92% | -0,60 | 30,60 | 30,60 | 30,60 | 30,60 | 153 | 1 |
| 18/11/2020 | -0,79% | -0,25 | 31,20 | 31,20 | 31,20 | 31,20 | 312 | 1 |
| 16/11/2020 | -1,16% | -0,37 | 31,45 | 31,45 | 31,45 | 31,45 | 125 | 1 |
| 12/11/2020 | 0,00% | 0,00 | 31,82 | 31,82 | 31,82 | 31,82 | 31 | 1 |
| 11/11/2020 | 0,00% | 0,00 | 31,82 | 31,82 | 31,82 | 31,82 | 1K | 1 |
| 09/11/2020 | -3,40% | -1,12 | 31,82 | 31,82 | 31,82 | 31,82 | 1K | 1 |
| 28/10/2020 | -1,85% | -0,62 | 32,94 | 32,90 | 32,90 | 32,94 | 2K | 2 |
| 27/10/2020 | -1,87% | -0,64 | 33,56 | 34,30 | 32,96 | 34,30 | 3K | 6 |
| 22/10/2020 | 0,47% | 0,16 | 34,20 | 34,20 | 34,20 | 34,20 | 34 | 1 |
| 20/10/2020 | - | - | 34,04 | 34,05 | 34,04 | 34,05 | 7K | 3 |
Date,Open,High,Low,Close,Volume
21-Jan-21,30.95,31.38,30.93,31.35,1753
20-Jan-21,30.99,30.99,30.99,30.99,30
18-Jan-21,31.70,31.70,31.70,31.70,3170
15-Jan-21,30.18,30.18,30.18,30.18,35853
14-Jan-21,30.28,30.28,29.82,29.82,3969
13-Jan-21,30.62,30.62,30.45,30.45,3214
12-Jan-21,31.68,31.82,31.06,31.06,40639
11-Jan-21,30.18,30.27,29.43,29.64,63285
08-Jan-21,29.60,29.70,29.60,29.65,1483
07-Jan-21,29.48,29.91,29.48,29.91,21942
06-Jan-21,29.38,29.38,29.22,29.22,17681
05-Jan-21,28.86,28.86,28.86,28.86,577
04-Jan-21,28.79,28.79,28.79,28.79,2792
29-Dec-20,28.50,28.50,28.44,28.44,398
28-Dec-20,28.39,29.18,28.39,29.06,3832
23-Dec-20,27.90,27.90,27.90,27.90,1869
22-Dec-20,27.60,27.60,27.60,27.60,55
18-Dec-20,27.82,27.93,27.82,27.86,167
17-Dec-20,27.93,27.93,27.86,27.86,111
16-Dec-20,28.19,28.19,28.19,28.19,3946
15-Dec-20,27.99,28.00,27.99,28.00,6047
14-Dec-20,28.27,28.27,28.27,28.27,735
11-Dec-20,27.85,27.85,27.69,27.69,2021
10-Dec-20,28.30,28.30,28.30,28.30,226
09-Dec-20,28.75,29.03,28.75,29.03,1013
08-Dec-20,28.64,28.90,28.64,28.90,1762
07-Dec-20,29.51,29.51,29.00,29.12,7611
04-Dec-20,29.91,29.91,29.51,29.51,1850
02-Dec-20,30.50,30.66,30.50,30.66,183
01-Dec-20,30.87,30.87,30.87,30.87,216
30-Nov-20,30.82,30.82,30.00,30.08,24863
25-Nov-20,30.83,30.83,30.83,30.83,30
24-Nov-20,30.97,30.97,30.63,30.63,401
19-Nov-20,30.60,30.60,30.60,30.60,153
18-Nov-20,31.20,31.20,31.20,31.20,312
16-Nov-20,31.45,31.45,31.45,31.45,125
12-Nov-20,31.82,31.82,31.82,31.82,31
11-Nov-20,31.82,31.82,31.82,31.82,1113
09-Nov-20,31.82,31.82,31.82,31.82,1113
28-Oct-20,32.90,32.94,32.90,32.94,1711
27-Oct-20,34.30,34.30,32.96,33.56,3166
22-Oct-20,34.20,34.20,34.20,34.20,34
20-Oct-20,34.05,34.05,34.04,34.04,7490
*exoneração de responsabilidade e termos de uso