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
22/10/2021	-0,43%	-0,11	25,74	26,12	25,68	26,12	21K	5
21/10/2021	3,19%	0,80	25,85	25,85	25,85	25,85	775	1
20/10/2021	-0,44%	-0,11	25,05	25,05	25,05	25,05	3K	1
19/10/2021	3,97%	0,96	25,16	24,93	24,93	25,16	19K	5
18/10/2021	0,58%	0,14	24,20	24,39	24,18	24,39	1K	4
15/10/2021	-0,04%	-0,01	24,06	24,04	24,02	24,10	288	5
14/10/2021	-1,03%	-0,25	24,07	24,07	24,07	24,07	433	1
13/10/2021	0,37%	0,09	24,32	24,34	24,23	24,44	7K	10
11/10/2021	0,46%	0,11	24,23	24,30	24,23	24,36	3K	5
08/10/2021	14,75%	3,10	24,12	23,82	23,82	24,12	1K	9
07/10/2021	-6,70%	-1,51	21,02	23,05	21,02	23,05	320	4

06/10/2021	1,21%	0,27	22,53	22,50	22,50	22,53	1K	2
05/10/2021	2,77%	0,60	22,26	22,26	22,26	22,26	44	1
04/10/2021	0,00%	0,00	21,66	21,66	21,66	21,66	21	1
22/09/2021	2,41%	0,51	21,66	21,66	21,66	21,66	108	1
21/09/2021	-7,07%	-1,61	21,15	21,66	21,15	21,66	42	2
09/09/2021	-0,18%	-0,04	22,76	22,76	22,76	22,76	22	1
08/09/2021	1,42%	0,32	22,80	22,80	22,80	22,80	22	1
03/09/2021	-0,53%	-0,12	22,48	22,48	22,48	22,48	674	1
01/09/2021	3,20%	0,70	22,60	22,57	22,57	22,60	2K	2
31/08/2021	-0,09%	-0,02	21,90	21,90	21,90	21,90	7K	1
30/08/2021	-0,45%	-0,10	21,92	21,96	21,76	21,96	87	4
25/08/2021	-1,34%	-0,30	22,02	22,35	22,00	22,35	5K	4
24/08/2021	-1,28%	-0,29	22,32	22,35	22,32	22,35	44	2
23/08/2021	0,40%	0,09	22,61	22,61	22,61	22,61	15K	1
19/08/2021	-0,35%	-0,08	22,52	22,52	22,52	22,52	45	2
18/08/2021	1,89%	0,42	22,60	22,60	22,60	22,60	20K	1
17/08/2021	0,14%	0,03	22,18	22,12	22,12	22,18	8K	3
16/08/2021	0,82%	0,18	22,15	22,25	22,15	22,25	13K	2
13/08/2021	0,32%	0,07	21,97	21,97	21,97	21,97	43	1
12/08/2021	-1,26%	-0,28	21,90	21,90	21,90	21,90	43	2
11/08/2021	1,28%	0,28	22,18	22,18	22,18	22,18	443	1
10/08/2021	-1,35%	-0,30	21,90	22,08	21,90	22,08	308	3
09/08/2021	4,08%	0,87	22,20	21,34	21,34	22,26	14K	5
05/08/2021	-1,93%	-0,42	21,33	21,33	21,33	21,33	106	1
04/08/2021	-0,50%	-0,11	21,75	21,75	21,75	21,75	21	1
03/08/2021	0,46%	0,10	21,86	21,86	21,86	21,86	2K	1
02/08/2021	0,79%	0,17	21,76	21,76	21,76	21,76	239	2
30/07/2021	1,60%	0,34	21,59	21,68	21,59	21,68	86	2
29/07/2021	-2,61%	-0,57	21,25	21,20	21,20	21,26	4K	3
28/07/2021	0,00%	0,00	21,82	21,82	21,82	21,82	21	1
27/07/2021	-0,46%	-0,10	21,82	21,82	21,82	21,82	21	1
26/07/2021	-3,94%	-0,90	21,92	22,33	21,89	22,33	27K	6
19/07/2021	0,22%	0,05	22,82	23,45	22,82	23,45	552	4
16/07/2021	-0,91%	-0,21	22,77	22,90	22,77	22,90	5K	3
15/07/2021	2,91%	0,65	22,98	22,86	22,86	22,98	663	5
14/07/2021	-3,25%	-0,75	22,33	22,50	22,33	22,50	34K	5
13/07/2021	-0,17%	-0,04	23,08	23,12	23,08	23,12	254	3
12/07/2021	-1,07%	-0,25	23,12	23,24	23,12	23,24	555	4
08/07/2021	-3,43%	-0,83	23,37	24,10	23,36	24,10	97K	9
07/07/2021	0,04%	0,01	24,20	24,38	24,16	24,38	483	4
06/07/2021	-4,54%	-1,15	24,19	24,20	24,19	24,20	48	2
02/07/2021	1,44%	0,36	25,34	24,98	24,98	25,34	1K	2
30/06/2021	1,34%	0,33	24,98	24,98	24,98	24,98	50K	1
29/06/2021	-1,71%	-0,43	24,65	24,76	24,65	24,76	321	2
25/06/2021	1,79%	0,44	25,08	25,08	25,08	25,08	75	1
24/06/2021	-0,85%	-0,21	24,64	24,92	24,64	24,92	422	3
23/06/2021	1,18%	0,29	24,85	24,85	24,85	24,85	248	1
22/06/2021	-2,54%	-0,64	24,56	24,70	24,56	24,70	395	2
18/06/2021	-0,28%	-0,07	25,20	25,20	25,20	25,20	126	1
17/06/2021	-0,08%	-0,02	25,27	25,32	25,27	25,35	733	3
16/06/2021	-0,82%	-0,21	25,29	25,25	25,25	25,30	60K	4
15/06/2021	-1,54%	-0,40	25,50	25,71	25,50	25,71	11K	2
10/06/2021	0,00%	0,00	25,90	25,90	25,90	25,90	181	1
08/06/2021	0,00%	0,00	25,90	25,90	25,90	25,90	388	1
07/06/2021	-0,99%	-0,26	25,90	26,00	25,90	26,00	466	3
04/06/2021	-1,28%	-0,34	26,16	26,25	26,16	26,25	3K	2
02/06/2021	-2,72%	-0,74	26,50	27,10	26,50	27,10	17K	3
01/06/2021	-1,55%	-0,43	27,24	27,24	27,24	27,24	136	1
31/05/2021	-0,93%	-0,26	27,67	27,67	27,67	27,67	110	1
27/05/2021	-1,24%	-0,35	27,93	28,18	27,93	28,18	1K	3
25/05/2021	3,93%	1,07	28,28	28,28	28,28	28,28	565	1
19/05/2021	1,15%	0,31	27,21	27,21	27,21	27,21	27	1
13/05/2021	0,30%	0,08	26,90	26,90	26,90	26,90	26	1
12/05/2021	-0,96%	-0,26	26,82	26,71	26,71	26,82	53	2
07/05/2021	-1,17%	-0,32	27,08	27,08	27,08	27,08	1K	1
06/05/2021	-0,29%	-0,08	27,40	27,40	27,40	27,40	438	1
05/05/2021	0,37%	0,10	27,48	27,48	27,48	27,48	137	1
04/05/2021	0,29%	0,08	27,38	27,60	27,27	27,60	302	3
03/05/2021	-1,09%	-0,30	27,30	27,30	27,30	27,30	54	2
29/04/2021	-0,93%	-0,26	27,60	27,66	27,60	27,66	7K	3
28/04/2021	-0,64%	-0,18	27,86	27,86	27,86	27,86	27	1
22/04/2021	0,18%	0,05	28,04	28,08	28,04	28,08	926	2
20/04/2021	-2,00%	-0,57	27,99	28,08	27,90	28,08	1K	4
16/04/2021	0,56%	0,16	28,56	28,56	28,56	28,56	28	1
15/04/2021	-2,07%	-0,60	28,40	28,40	28,40	28,40	5K	3
09/04/2021	1,22%	0,35	29,00	29,04	29,00	29,04	3K	2
08/04/2021	-4,31%	-1,29	28,65	29,16	28,65	29,16	15K	2
01/04/2021	1,80%	0,53	29,94	29,94	29,94	29,94	29	1
31/03/2021	-2,13%	-0,64	29,41	29,40	29,40	29,41	26K	2
30/03/2021	-0,50%	-0,15	30,05	30,14	30,04	30,14	10K	4
29/03/2021	3,21%	0,94	30,20	30,20	30,20	30,20	60	1
26/03/2021	0,76%	0,22	29,26	29,26	29,26	29,26	29	1
25/03/2021	-0,07%	-0,02	29,04	29,04	29,04	29,04	29	1
24/03/2021	0,48%	0,14	29,06	29,06	29,06	29,06	58	1
23/03/2021	-1,30%	-0,38	28,92	28,96	28,92	28,96	173	2
22/03/2021	0,00%	0,00	29,30	29,30	29,30	29,30	29	1
18/03/2021	-2,01%	-0,60	29,30	29,30	29,30	29,30	3K	2
12/03/2021	-2,61%	-0,80	29,90	29,90	29,90	29,90	598	1
10/03/2021	-3,31%	-1,05	30,70	30,70	30,70	30,70	30	1
09/03/2021	5,13%	1,55	31,75	31,84	31,75	31,84	381	2
05/03/2021	-0,92%	-0,28	30,20	30,20	30,20	30,20	362	1
03/03/2021	1,84%	0,55	30,48	30,48	30,48	30,48	30	1
02/03/2021	0,40%	0,12	29,93	29,95	29,93	29,95	9K	3
01/03/2021	0,74%	0,22	29,81	29,24	29,24	29,81	3K	4
26/02/2021	-0,67%	-0,20	29,59	29,59	29,59	29,59	207	1
24/02/2021	0,00%	0,00	29,79	29,79	29,79	29,79	59	1
22/02/2021	0,34%	0,10	29,79	29,79	29,79	29,79	29	1
19/02/2021	4,58%	1,30	29,69	29,69	29,69	29,69	2K	1
10/02/2021	0,78%	0,22	28,39	28,39	28,39	28,39	28	1
08/02/2021	-1,16%	-0,33	28,17	28,50	28,17	28,51	368	4
05/02/2021	-0,84%	-0,24	28,50	28,80	28,50	28,80	316	2
01/02/2021	-2,31%	-0,68	28,74	28,74	28,74	28,74	143	1
27/01/2021	-6,16%	-1,93	29,42	29,37	29,37	29,42	2K	3
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	-	-	28,19	28,19	28,19	28,19	4K	1

Date,Open,High,Low,Close,Volume
22-Oct-21,26.12,26.12,25.68,25.74,21368
21-Oct-21,25.85,25.85,25.85,25.85,775
20-Oct-21,25.05,25.05,25.05,25.05,2905
19-Oct-21,24.93,25.16,24.93,25.16,19059
18-Oct-21,24.39,24.39,24.18,24.20,1314
15-Oct-21,24.04,24.10,24.02,24.06,288
14-Oct-21,24.07,24.07,24.07,24.07,433
13-Oct-21,24.34,24.44,24.23,24.32,7223
11-Oct-21,24.30,24.36,24.23,24.23,3207
08-Oct-21,23.82,24.12,23.82,24.12,1394
07-Oct-21,23.05,23.05,21.02,21.02,320
06-Oct-21,22.50,22.53,22.50,22.53,1216
05-Oct-21,22.26,22.26,22.26,22.26,44
04-Oct-21,21.66,21.66,21.66,21.66,21
22-Sep-21,21.66,21.66,21.66,21.66,108
21-Sep-21,21.66,21.66,21.15,21.15,42
09-Sep-21,22.76,22.76,22.76,22.76,22
08-Sep-21,22.80,22.80,22.80,22.80,22
03-Sep-21,22.48,22.48,22.48,22.48,674
01-Sep-21,22.57,22.60,22.57,22.60,2280
31-Aug-21,21.90,21.90,21.90,21.90,6570
30-Aug-21,21.96,21.96,21.76,21.92,87
25-Aug-21,22.35,22.35,22.00,22.02,5469
24-Aug-21,22.35,22.35,22.32,22.32,44
23-Aug-21,22.61,22.61,22.61,22.61,14696
19-Aug-21,22.52,22.52,22.52,22.52,45
18-Aug-21,22.60,22.60,22.60,22.60,20340
17-Aug-21,22.12,22.18,22.12,22.18,8007
16-Aug-21,22.25,22.25,22.15,22.15,13330
13-Aug-21,21.97,21.97,21.97,21.97,43
12-Aug-21,21.90,21.90,21.90,21.90,43
11-Aug-21,22.18,22.18,22.18,22.18,443
10-Aug-21,22.08,22.08,21.90,21.90,308
09-Aug-21,21.34,22.26,21.34,22.20,14426
05-Aug-21,21.33,21.33,21.33,21.33,106
04-Aug-21,21.75,21.75,21.75,21.75,21
03-Aug-21,21.86,21.86,21.86,21.86,2186
02-Aug-21,21.76,21.76,21.76,21.76,239
30-Jul-21,21.68,21.68,21.59,21.59,86
29-Jul-21,21.20,21.26,21.20,21.25,4388
28-Jul-21,21.82,21.82,21.82,21.82,21
27-Jul-21,21.82,21.82,21.82,21.82,21
26-Jul-21,22.33,22.33,21.89,21.92,26729
19-Jul-21,23.45,23.45,22.82,22.82,552
16-Jul-21,22.90,22.90,22.77,22.77,5103
15-Jul-21,22.86,22.98,22.86,22.98,663
14-Jul-21,22.50,22.50,22.33,22.33,33809
13-Jul-21,23.12,23.12,23.08,23.08,254
12-Jul-21,23.24,23.24,23.12,23.12,555
08-Jul-21,24.10,24.10,23.36,23.37,97024
07-Jul-21,24.38,24.38,24.16,24.20,483
06-Jul-21,24.20,24.20,24.19,24.19,48
02-Jul-21,24.98,25.34,24.98,25.34,1291
30-Jun-21,24.98,24.98,24.98,24.98,49960
29-Jun-21,24.76,24.76,24.65,24.65,321
25-Jun-21,25.08,25.08,25.08,25.08,75
24-Jun-21,24.92,24.92,24.64,24.64,422
23-Jun-21,24.85,24.85,24.85,24.85,248
22-Jun-21,24.70,24.70,24.56,24.56,395
18-Jun-21,25.20,25.20,25.20,25.20,126
17-Jun-21,25.32,25.35,25.27,25.27,733
16-Jun-21,25.25,25.30,25.25,25.29,60036
15-Jun-21,25.71,25.71,25.50,25.50,10585
10-Jun-21,25.90,25.90,25.90,25.90,181
08-Jun-21,25.90,25.90,25.90,25.90,388
07-Jun-21,26.00,26.00,25.90,25.90,466
04-Jun-21,26.25,26.25,26.16,26.16,2755
02-Jun-21,27.10,27.10,26.50,26.50,17345
01-Jun-21,27.24,27.24,27.24,27.24,136
31-May-21,27.67,27.67,27.67,27.67,110
27-May-21,28.18,28.18,27.93,27.93,1322
25-May-21,28.28,28.28,28.28,28.28,565
19-May-21,27.21,27.21,27.21,27.21,27
13-May-21,26.90,26.90,26.90,26.90,26
12-May-21,26.71,26.82,26.71,26.82,53
07-May-21,27.08,27.08,27.08,27.08,1354
06-May-21,27.40,27.40,27.40,27.40,438
05-May-21,27.48,27.48,27.48,27.48,137
04-May-21,27.60,27.60,27.27,27.38,302
03-May-21,27.30,27.30,27.30,27.30,54
29-Apr-21,27.66,27.66,27.60,27.60,6626
28-Apr-21,27.86,27.86,27.86,27.86,27
22-Apr-21,28.08,28.08,28.04,28.04,926
20-Apr-21,28.08,28.08,27.90,27.99,1315
16-Apr-21,28.56,28.56,28.56,28.56,28
15-Apr-21,28.40,28.40,28.40,28.40,5140
09-Apr-21,29.04,29.04,29.00,29.00,2987
08-Apr-21,29.16,29.16,28.65,28.65,14908
01-Apr-21,29.94,29.94,29.94,29.94,29
31-Mar-21,29.40,29.41,29.40,29.41,26489
30-Mar-21,30.14,30.14,30.04,30.05,10444
29-Mar-21,30.20,30.20,30.20,30.20,60
26-Mar-21,29.26,29.26,29.26,29.26,29
25-Mar-21,29.04,29.04,29.04,29.04,29
24-Mar-21,29.06,29.06,29.06,29.06,58
23-Mar-21,28.96,28.96,28.92,28.92,173
22-Mar-21,29.30,29.30,29.30,29.30,29
18-Mar-21,29.30,29.30,29.30,29.30,2959
12-Mar-21,29.90,29.90,29.90,29.90,598
10-Mar-21,30.70,30.70,30.70,30.70,30
09-Mar-21,31.84,31.84,31.75,31.75,381
05-Mar-21,30.20,30.20,30.20,30.20,362
03-Mar-21,30.48,30.48,30.48,30.48,30
02-Mar-21,29.95,29.95,29.93,29.93,9344
01-Mar-21,29.24,29.81,29.24,29.81,3025
26-Feb-21,29.59,29.59,29.59,29.59,207
24-Feb-21,29.79,29.79,29.79,29.79,59
22-Feb-21,29.79,29.79,29.79,29.79,29
19-Feb-21,29.69,29.69,29.69,29.69,2375
10-Feb-21,28.39,28.39,28.39,28.39,28
08-Feb-21,28.50,28.51,28.17,28.17,368
05-Feb-21,28.80,28.80,28.50,28.50,316
01-Feb-21,28.74,28.74,28.74,28.74,143
27-Jan-21,29.37,29.42,29.37,29.42,2408
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: L1FC34

cotações, gráficos e mais...