Cotação atual, histórico e gráfico do papel: L1FC34

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 L1FC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/08/2022	-10,46%	-1,87	16,00	17,87	16,00	17,87	434	3
23/08/2022	-2,24%	-0,41	17,87	17,87	17,87	17,87	35	2
22/08/2022	-0,05%	-0,01	18,28	18,28	18,28	18,30	2K	3
19/08/2022	-0,60%	-0,11	18,29	18,33	18,29	18,33	3K	2
18/08/2022	-0,49%	-0,09	18,40	18,52	18,38	18,52	295	8
16/08/2022	-1,02%	-0,19	18,49	18,50	18,49	18,50	702	2
12/08/2022	-3,96%	-0,77	18,68	19,45	18,50	19,45	7K	5
11/08/2022	4,91%	0,91	19,45	19,45	19,45	19,45	583	1
10/08/2022	-1,64%	-0,31	18,54	18,50	18,46	18,54	73	4
08/08/2022	-0,68%	-0,13	18,85	18,98	18,85	19,04	493	4
04/08/2022	0,42%	0,08	18,98	18,98	18,98	18,98	18	1
03/08/2022	0,80%	0,15	18,90	18,90	18,90	18,90	11K	1
02/08/2022	-1,06%	-0,20	18,75	18,73	18,73	18,75	37	2
01/08/2022	-2,02%	-0,39	18,95	19,11	18,95	19,11	57	3
29/07/2022	0,00%	0,00	19,34	19,34	19,34	19,34	5K	2
28/07/2022	-2,91%	-0,58	19,34	19,46	19,34	19,56	8K	15
27/07/2022	-1,68%	-0,34	19,92	20,11	19,92	20,11	40	2
26/07/2022	-0,78%	-0,16	20,26	20,18	20,18	20,26	7K	3
25/07/2022	0,05%	0,01	20,42	20,37	20,37	20,42	1K	2
22/07/2022	-0,97%	-0,20	20,41	20,41	20,41	20,41	20	1
21/07/2022	0,93%	0,19	20,61	20,49	20,49	20,61	18K	3
20/07/2022	-0,39%	-0,08	20,42	20,42	20,42	20,42	20	1
19/07/2022	0,89%	0,18	20,50	20,32	20,32	20,54	429	10
18/07/2022	1,25%	0,25	20,32	20,36	20,32	20,47	23K	18
15/07/2022	-1,47%	-0,30	20,07	20,00	19,90	20,07	59	3
14/07/2022	-3,14%	-0,66	20,37	20,80	20,32	20,80	7K	4
13/07/2022	-0,38%	-0,08	21,03	21,00	20,86	21,03	1K	5
11/07/2022	0,38%	0,08	21,11	21,03	21,03	21,11	147	3
08/07/2022	-2,05%	-0,44	21,03	21,40	21,03	21,40	6K	5
07/07/2022	-0,79%	-0,17	21,47	21,64	21,47	21,64	5K	5
06/07/2022	-5,91%	-1,36	21,64	21,64	21,64	21,64	108	2
01/07/2022	2,31%	0,52	23,00	23,00	23,00	23,00	230	1
30/06/2022	1,35%	0,30	22,48	22,38	22,38	22,48	3K	14
29/06/2022	-0,58%	-0,13	22,18	22,18	22,18	22,18	12K	1
27/06/2022	0,00%	0,00	22,31	22,31	22,31	22,31	7K	1
24/06/2022	0,59%	0,13	22,31	22,50	22,21	22,50	9K	5
23/06/2022	3,60%	0,77	22,18	22,10	22,10	22,20	3K	7
22/06/2022	-1,43%	-0,31	21,41	21,41	21,41	21,41	42	1
21/06/2022	5,74%	1,18	21,72	21,59	21,59	21,72	108	2
17/06/2022	0,59%	0,12	20,54	20,50	20,50	20,54	922	5
15/06/2022	5,97%	1,15	20,42	20,68	20,42	20,68	6K	3
14/06/2022	0,31%	0,06	19,27	19,27	19,27	19,27	19	1
13/06/2022	1,11%	0,21	19,21	19,13	19,10	19,22	22K	4
10/06/2022	-0,84%	-0,16	19,00	19,10	19,00	19,10	6K	2
08/06/2022	-0,16%	-0,03	19,16	19,19	19,16	19,19	6K	4
07/06/2022	5,21%	0,95	19,19	18,99	18,99	19,19	21K	2
03/06/2022	0,33%	0,06	18,24	18,27	18,20	18,27	2K	6
02/06/2022	-0,27%	-0,05	18,18	18,18	18,18	18,18	36	1
31/05/2022	1,62%	0,29	18,23	18,23	18,23	18,23	546	3
27/05/2022	1,41%	0,25	17,94	17,80	17,80	17,94	6K	2
26/05/2022	0,00%	0,00	17,69	17,69	17,69	17,69	123	1
23/05/2022	0,11%	0,02	17,69	17,69	17,69	17,69	16K	1
20/05/2022	-0,45%	-0,08	17,67	17,62	17,49	17,67	17K	3
19/05/2022	-1,72%	-0,31	17,75	17,86	17,75	17,86	35	2
17/05/2022	0,06%	0,01	18,06	18,06	18,06	18,06	144	1
13/05/2022	-1,15%	-0,21	18,05	18,01	18,01	18,05	54	3
10/05/2022	0,88%	0,16	18,26	18,26	18,26	18,26	9K	1
06/05/2022	0,00%	0,00	18,10	18,10	18,10	18,10	36	1
05/05/2022	-0,33%	-0,06	18,10	18,10	18,10	18,10	2K	1
04/05/2022	0,39%	0,07	18,16	18,25	18,14	18,25	19K	4
03/05/2022	0,39%	0,07	18,09	18,32	18,09	18,37	14K	4
02/05/2022	1,58%	0,28	18,02	18,01	18,01	18,09	1K	12
29/04/2022	0,17%	0,03	17,74	17,82	17,74	17,82	11K	2
27/04/2022	-0,11%	-0,02	17,71	17,71	17,71	17,71	177	1
25/04/2022	-0,51%	-0,09	17,73	17,37	17,37	17,73	4K	4
22/04/2022	0,68%	0,12	17,82	17,82	17,82	17,82	2K	1
20/04/2022	-0,56%	-0,10	17,70	17,85	17,67	17,85	1K	3
19/04/2022	-0,39%	-0,07	17,80	17,80	17,80	17,80	53	1
18/04/2022	-1,33%	-0,24	17,87	17,99	17,84	17,99	3K	4
14/04/2022	0,11%	0,02	18,11	18,22	18,11	18,25	8K	5
13/04/2022	1,34%	0,24	18,09	18,01	18,01	18,09	6K	3
12/04/2022	-1,22%	-0,22	17,85	17,85	17,85	17,85	357	2
11/04/2022	-2,11%	-0,39	18,07	18,25	18,07	18,26	1K	4
08/04/2022	1,15%	0,21	18,46	18,56	18,36	18,64	5K	8
07/04/2022	-0,38%	-0,07	18,25	18,25	18,25	18,25	3K	1
06/04/2022	-0,65%	-0,12	18,32	18,15	18,15	18,32	9K	3
05/04/2022	1,37%	0,25	18,44	18,29	18,29	18,44	8K	2
04/04/2022	-0,27%	-0,05	18,19	18,36	18,19	18,37	22K	8
01/04/2022	0,00%	0,00	18,24	18,37	18,21	18,37	9K	3
31/03/2022	-1,51%	-0,28	18,24	18,27	18,24	18,27	145	3
30/03/2022	1,93%	0,35	18,52	17,90	17,90	18,57	1K	9
29/03/2022	-0,38%	-0,07	18,17	18,25	18,17	18,29	12K	4
28/03/2022	-0,16%	-0,03	18,24	18,35	18,19	18,35	19K	9
25/03/2022	-1,88%	-0,35	18,27	18,62	18,27	18,62	4K	9
24/03/2022	-3,67%	-0,71	18,62	18,62	18,62	18,62	93	5
22/03/2022	-0,21%	-0,04	19,33	19,37	19,33	19,37	618	32
21/03/2022	-3,00%	-0,60	19,37	19,28	19,28	19,37	28K	2
18/03/2022	3,10%	0,60	19,97	19,40	19,40	19,97	70K	2
17/03/2022	-0,67%	-0,13	19,37	19,39	19,23	19,39	3K	9
16/03/2022	6,15%	1,13	19,50	19,40	19,35	19,50	6K	9
15/03/2022	-2,70%	-0,51	18,37	18,32	18,29	18,37	3K	5
14/03/2022	-0,42%	-0,08	18,88	18,96	18,88	18,96	2K	2
11/03/2022	-0,89%	-0,17	18,96	18,96	18,96	18,96	189	1
10/03/2022	-1,19%	-0,23	19,13	19,13	19,13	19,13	229	2
09/03/2022	-2,37%	-0,47	19,36	19,38	19,24	19,38	23K	10
08/03/2022	-1,44%	-0,29	19,83	20,02	19,80	20,02	6K	5
07/03/2022	-1,13%	-0,23	20,12	20,21	20,12	20,21	100	2
04/03/2022	-1,50%	-0,31	20,35	20,65	20,35	20,65	16K	2
03/03/2022	-2,41%	-0,51	20,66	20,89	20,62	20,89	11K	9
02/03/2022	-2,67%	-0,58	21,17	21,75	21,10	21,75	25K	8
25/02/2022	1,35%	0,29	21,75	21,76	21,75	21,76	14K	5
24/02/2022	0,14%	0,03	21,46	21,18	21,18	21,46	24K	4
23/02/2022	-3,25%	-0,72	21,43	21,82	21,43	21,82	13K	5
22/02/2022	-0,76%	-0,17	22,15	22,32	22,07	22,32	5K	5
21/02/2022	-1,80%	-0,41	22,32	22,82	22,32	22,82	1K	5
18/02/2022	0,04%	0,01	22,73	22,82	22,50	22,82	5K	5
17/02/2022	-1,69%	-0,39	22,72	23,11	22,72	23,11	68	3
16/02/2022	-1,62%	-0,38	23,11	23,36	23,00	23,36	10K	5
15/02/2022	-1,39%	-0,33	23,49	23,67	23,49	23,67	23K	3
14/02/2022	-1,98%	-0,48	23,82	24,40	23,82	24,40	1K	5
10/02/2022	-0,78%	-0,19	24,30	24,20	24,20	24,35	4K	4
09/02/2022	0,45%	0,11	24,49	24,37	24,37	24,53	11K	3
08/02/2022	2,44%	0,58	24,38	23,94	23,94	24,38	89K	2
07/02/2022	0,00%	0,00	23,80	23,90	23,80	23,90	1K	2
04/02/2022	0,34%	0,08	23,80	23,83	23,72	23,83	285	3
02/02/2022	0,47%	0,11	23,72	23,89	23,72	23,90	763	9
01/02/2022	0,13%	0,03	23,61	23,70	23,61	23,74	3K	4
31/01/2022	1,73%	0,40	23,58	23,15	23,15	23,58	5K	2
28/01/2022	-2,44%	-0,58	23,18	23,18	23,18	23,18	185	2
27/01/2022	-1,86%	-0,45	23,76	23,75	23,65	23,76	11K	3
26/01/2022	-0,70%	-0,17	24,21	24,38	24,21	24,38	5K	2
25/01/2022	-0,45%	-0,11	24,38	24,49	24,38	24,49	391	9
21/01/2022	-0,85%	-0,21	24,49	24,49	24,49	24,49	93K	3
20/01/2022	1,44%	0,35	24,70	24,89	24,70	24,89	1K	2
19/01/2022	0,58%	0,14	24,35	24,35	24,35	24,35	48	1
17/01/2022	0,79%	0,19	24,21	24,22	24,21	24,22	145	6
14/01/2022	-0,70%	-0,17	24,02	24,02	24,02	24,02	48	1
13/01/2022	1,64%	0,39	24,19	23,90	23,90	24,19	335	3
12/01/2022	-0,71%	-0,17	23,80	23,80	23,80	23,80	23	1
11/01/2022	0,25%	0,06	23,97	23,97	23,97	23,97	23	1
10/01/2022	-1,52%	-0,37	23,91	23,92	23,85	23,92	573	4
07/01/2022	1,29%	0,31	24,28	24,30	24,28	24,30	8K	2
06/01/2022	-0,46%	-0,11	23,97	23,94	23,94	23,97	7K	2
05/01/2022	-	-	24,08	24,19	24,08	24,19	21K	3

Date,Open,High,Low,Close,Volume
24-Aug-22,17.87,17.87,16.00,16.00,434
23-Aug-22,17.87,17.87,17.87,17.87,35
22-Aug-22,18.28,18.30,18.28,18.28,2122
19-Aug-22,18.33,18.33,18.29,18.29,3330
18-Aug-22,18.52,18.52,18.38,18.40,295
16-Aug-22,18.50,18.50,18.49,18.49,702
12-Aug-22,19.45,19.45,18.50,18.68,7187
11-Aug-22,19.45,19.45,19.45,19.45,583
10-Aug-22,18.50,18.54,18.46,18.54,73
08-Aug-22,18.98,19.04,18.85,18.85,493
04-Aug-22,18.98,18.98,18.98,18.98,18
03-Aug-22,18.90,18.90,18.90,18.90,10584
02-Aug-22,18.73,18.75,18.73,18.75,37
01-Aug-22,19.11,19.11,18.95,18.95,57
29-Jul-22,19.34,19.34,19.34,19.34,5144
28-Jul-22,19.46,19.56,19.34,19.34,7701
27-Jul-22,20.11,20.11,19.92,19.92,40
26-Jul-22,20.18,20.26,20.18,20.26,6927
25-Jul-22,20.37,20.42,20.37,20.42,1020
22-Jul-22,20.41,20.41,20.41,20.41,20
21-Jul-22,20.49,20.61,20.49,20.61,18397
20-Jul-22,20.42,20.42,20.42,20.42,20
19-Jul-22,20.32,20.54,20.32,20.50,429
18-Jul-22,20.36,20.47,20.32,20.32,22889
15-Jul-22,20.00,20.07,19.90,20.07,59
14-Jul-22,20.80,20.80,20.32,20.37,6824
13-Jul-22,21.00,21.03,20.86,21.03,1148
11-Jul-22,21.03,21.11,21.03,21.11,147
08-Jul-22,21.40,21.40,21.03,21.03,5540
07-Jul-22,21.64,21.64,21.47,21.47,5154
06-Jul-22,21.64,21.64,21.64,21.64,108
01-Jul-22,23.00,23.00,23.00,23.00,230
30-Jun-22,22.38,22.48,22.38,22.48,3094
29-Jun-22,22.18,22.18,22.18,22.18,11533
27-Jun-22,22.31,22.31,22.31,22.31,7139
24-Jun-22,22.50,22.50,22.21,22.31,8544
23-Jun-22,22.10,22.20,22.10,22.18,2762
22-Jun-22,21.41,21.41,21.41,21.41,42
21-Jun-22,21.59,21.72,21.59,21.72,108
17-Jun-22,20.50,20.54,20.50,20.54,922
15-Jun-22,20.68,20.68,20.42,20.42,5535
14-Jun-22,19.27,19.27,19.27,19.27,19
13-Jun-22,19.13,19.22,19.10,19.21,22123
10-Jun-22,19.10,19.10,19.00,19.00,6466
08-Jun-22,19.19,19.19,19.16,19.16,5500
07-Jun-22,18.99,19.19,18.99,19.19,21127
03-Jun-22,18.27,18.27,18.20,18.24,1715
02-Jun-22,18.18,18.18,18.18,18.18,36
31-May-22,18.23,18.23,18.23,18.23,546
27-May-22,17.80,17.94,17.80,17.94,6435
26-May-22,17.69,17.69,17.69,17.69,123
23-May-22,17.69,17.69,17.69,17.69,15921
20-May-22,17.62,17.67,17.49,17.67,16839
19-May-22,17.86,17.86,17.75,17.75,35
17-May-22,18.06,18.06,18.06,18.06,144
13-May-22,18.01,18.05,18.01,18.05,54
10-May-22,18.26,18.26,18.26,18.26,9312
06-May-22,18.10,18.10,18.10,18.10,36
05-May-22,18.10,18.10,18.10,18.10,2172
04-May-22,18.25,18.25,18.14,18.16,18974
03-May-22,18.32,18.37,18.09,18.09,14237
02-May-22,18.01,18.09,18.01,18.02,1009
29-Apr-22,17.82,17.82,17.74,17.74,10644
27-Apr-22,17.71,17.71,17.71,17.71,177
25-Apr-22,17.37,17.73,17.37,17.73,3711
22-Apr-22,17.82,17.82,17.82,17.82,1782
20-Apr-22,17.85,17.85,17.67,17.70,1329
19-Apr-22,17.80,17.80,17.80,17.80,53
18-Apr-22,17.99,17.99,17.84,17.87,2713
14-Apr-22,18.22,18.25,18.11,18.11,7746
13-Apr-22,18.01,18.09,18.01,18.09,5547
12-Apr-22,17.85,17.85,17.85,17.85,357
11-Apr-22,18.25,18.26,18.07,18.07,1125
08-Apr-22,18.56,18.64,18.36,18.46,5151
07-Apr-22,18.25,18.25,18.25,18.25,2737
06-Apr-22,18.15,18.32,18.15,18.32,8511
05-Apr-22,18.29,18.44,18.29,18.44,7500
04-Apr-22,18.36,18.37,18.19,18.19,21966
01-Apr-22,18.37,18.37,18.21,18.24,9410
31-Mar-22,18.27,18.27,18.24,18.24,145
30-Mar-22,17.90,18.57,17.90,18.52,1483
29-Mar-22,18.25,18.29,18.17,18.17,12148
28-Mar-22,18.35,18.35,18.19,18.24,19294
25-Mar-22,18.62,18.62,18.27,18.27,4249
24-Mar-22,18.62,18.62,18.62,18.62,93
22-Mar-22,19.37,19.37,19.33,19.33,618
21-Mar-22,19.28,19.37,19.28,19.37,27890
18-Mar-22,19.40,19.97,19.40,19.97,69553
17-Mar-22,19.39,19.39,19.23,19.37,3057
16-Mar-22,19.40,19.50,19.35,19.50,6024
15-Mar-22,18.32,18.37,18.29,18.37,3378
14-Mar-22,18.96,18.96,18.88,18.88,1914
11-Mar-22,18.96,18.96,18.96,18.96,189
10-Mar-22,19.13,19.13,19.13,19.13,229
09-Mar-22,19.38,19.38,19.24,19.36,22677
08-Mar-22,20.02,20.02,19.80,19.83,6366
07-Mar-22,20.21,20.21,20.12,20.12,100
04-Mar-22,20.65,20.65,20.35,20.35,16241
03-Mar-22,20.89,20.89,20.62,20.66,10535
02-Mar-22,21.75,21.75,21.10,21.17,24956
25-Feb-22,21.76,21.76,21.75,21.75,14181
24-Feb-22,21.18,21.46,21.18,21.46,23667
23-Feb-22,21.82,21.82,21.43,21.43,13140
22-Feb-22,22.32,22.32,22.07,22.15,4774
21-Feb-22,22.82,22.82,22.32,22.32,1183
18-Feb-22,22.82,22.82,22.50,22.73,5178
17-Feb-22,23.11,23.11,22.72,22.72,68
16-Feb-22,23.36,23.36,23.00,23.11,9765
15-Feb-22,23.67,23.67,23.49,23.49,23262
14-Feb-22,24.40,24.40,23.82,23.82,1316
10-Feb-22,24.20,24.35,24.20,24.30,3702
09-Feb-22,24.37,24.53,24.37,24.49,10634
08-Feb-22,23.94,24.38,23.94,24.38,89302
07-Feb-22,23.90,23.90,23.80,23.80,1023
04-Feb-22,23.83,23.83,23.72,23.80,285
02-Feb-22,23.89,23.90,23.72,23.72,763
01-Feb-22,23.70,23.74,23.61,23.61,2772
31-Jan-22,23.15,23.58,23.15,23.58,4762
28-Jan-22,23.18,23.18,23.18,23.18,185
27-Jan-22,23.75,23.76,23.65,23.76,10549
26-Jan-22,24.38,24.38,24.21,24.21,4866
25-Jan-22,24.49,24.49,24.38,24.38,391
21-Jan-22,24.49,24.49,24.49,24.49,93478
20-Jan-22,24.89,24.89,24.70,24.70,1342
19-Jan-22,24.35,24.35,24.35,24.35,48
17-Jan-22,24.22,24.22,24.21,24.21,145
14-Jan-22,24.02,24.02,24.02,24.02,48
13-Jan-22,23.90,24.19,23.90,24.19,335
12-Jan-22,23.80,23.80,23.80,23.80,23
11-Jan-22,23.97,23.97,23.97,23.97,23
10-Jan-22,23.92,23.92,23.85,23.91,573
07-Jan-22,24.30,24.30,24.28,24.28,7527
06-Jan-22,23.94,23.97,23.94,23.97,7205
05-Jan-22,24.19,24.19,24.08,24.08,21238

*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: L1FC34