Cotação atual, histórico e gráfico do papel: L1MN34

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 L1MN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-5,20%	-2,44	44,46	47,45	42,70	47,53	488K	119
18/11/2024	-6,29%	-3,15	46,90	50,02	46,61	50,02	270K	121
14/11/2024	-3,12%	-1,61	50,05	52,00	49,10	52,00	355K	93
13/11/2024	-1,47%	-0,77	51,66	53,48	51,05	54,13	4M	6.174
12/11/2024	-10,10%	-5,89	52,43	57,91	52,32	57,91	6M	7.863
11/11/2024	5,50%	3,04	58,32	55,85	55,68	59,45	5M	4.994
08/11/2024	5,70%	2,98	55,28	52,30	51,46	56,84	1M	1.021

07/11/2024	3,22%	1,63	52,30	51,17	49,15	53,28	1M	1.308
06/11/2024	12,60%	5,67	50,67	44,99	41,00	52,48	2M	503
05/11/2024	3,78%	1,64	45,00	44,49	42,10	45,05	830K	136
04/11/2024	4,84%	2,00	43,36	41,35	40,04	43,88	933K	132
01/11/2024	10,71%	4,00	41,36	37,26	37,15	41,36	978K	136
31/10/2024	-1,68%	-0,64	37,36	37,98	36,25	38,55	107K	41
30/10/2024	0,32%	0,12	38,00	39,16	37,59	39,43	182K	63
29/10/2024	3,50%	1,28	37,88	36,77	35,76	37,88	194K	135
28/10/2024	-0,84%	-0,31	36,60	36,91	36,04	37,44	287K	91
25/10/2024	2,19%	0,79	36,91	36,12	35,84	37,18	258K	125
24/10/2024	2,35%	0,83	36,12	34,58	34,58	36,45	383K	75
23/10/2024	-0,59%	-0,21	35,29	35,31	34,62	36,11	395K	123
22/10/2024	-6,08%	-2,30	35,50	36,45	34,92	37,36	791K	242
21/10/2024	-2,33%	-0,90	37,80	44,77	35,60	44,77	1M	564
18/10/2024	11,08%	3,86	38,70	35,19	35,19	38,70	280K	108
17/10/2024	-0,71%	-0,25	34,84	35,45	34,59	35,50	52K	24
16/10/2024	-2,69%	-0,97	35,09	35,70	35,09	35,84	108K	191
15/10/2024	5,35%	1,83	36,06	33,90	33,90	36,06	474K	660
14/10/2024	-2,20%	-0,77	34,23	34,75	33,45	34,80	222K	54
11/10/2024	-3,87%	-1,41	35,00	35,68	34,64	35,68	77K	45
10/10/2024	1,00%	0,36	36,41	35,36	34,95	36,41	66K	45
09/10/2024	2,88%	1,01	36,05	35,01	35,01	36,76	31K	23
08/10/2024	1,74%	0,60	35,04	34,44	34,00	35,40	34K	27
07/10/2024	-6,89%	-2,55	34,44	36,52	34,23	36,68	223K	80
04/10/2024	1,51%	0,55	36,99	38,00	36,53	38,00	41K	17
03/10/2024	-0,84%	-0,31	36,44	36,75	36,44	37,28	161K	28
02/10/2024	0,99%	0,36	36,75	37,09	35,90	37,24	75K	33
01/10/2024	-10,13%	-4,10	36,39	39,67	35,54	39,67	462K	129
30/09/2024	1,94%	0,77	40,49	39,72	38,29	40,49	42K	31
27/09/2024	5,19%	1,96	39,72	39,05	39,05	40,30	55K	44
26/09/2024	-2,98%	-1,16	37,76	39,95	37,76	40,00	67K	16
25/09/2024	-1,59%	-0,63	38,92	39,95	36,69	39,95	125K	54
24/09/2024	-0,75%	-0,30	39,55	39,90	39,28	41,48	228K	78
23/09/2024	8,41%	3,09	39,85	37,55	36,88	40,03	142K	59
20/09/2024	1,86%	0,67	36,76	36,09	34,58	37,36	47K	44
19/09/2024	3,71%	1,29	36,09	35,22	35,04	36,69	102K	36
18/09/2024	1,84%	0,63	34,80	34,86	34,35	35,44	42K	31
17/09/2024	-0,58%	-0,20	34,17	34,59	33,90	34,80	23K	43
16/09/2024	1,03%	0,35	34,37	34,37	31,86	34,37	24K	41
13/09/2024	1,43%	0,48	34,02	34,47	33,41	34,71	64K	21
12/09/2024	9,29%	2,85	33,54	31,27	31,27	33,85	185K	58
11/09/2024	0,79%	0,24	30,69	30,38	29,73	30,81	8K	21
10/09/2024	-3,88%	-1,23	30,45	32,08	30,12	32,08	25K	30
09/09/2024	-3,56%	-1,17	31,68	32,19	30,58	33,39	273K	54
06/09/2024	7,14%	2,19	32,85	30,18	30,18	32,85	519K	107
05/09/2024	0,43%	0,13	30,66	30,36	29,73	31,38	119K	35
04/09/2024	15,25%	4,04	30,53	25,97	25,73	31,05	496K	93
03/09/2024	-9,00%	-2,62	26,49	29,41	26,49	29,41	265K	55
02/09/2024	0,00%	0,00	29,11	30,20	29,11	30,20	26K	10
30/08/2024	-0,68%	-0,20	29,11	29,31	28,98	30,20	53K	28
29/08/2024	1,03%	0,30	29,31	29,70	28,18	30,21	72K	44
28/08/2024	1,93%	0,55	29,01	27,69	27,69	29,84	131K	57
27/08/2024	-16,10%	-5,46	28,46	33,57	27,05	33,57	615K	241
26/08/2024	-5,75%	-2,07	33,92	34,95	32,46	34,95	174K	56
23/08/2024	5,88%	2,00	35,99	33,31	33,31	36,45	87K	48
22/08/2024	0,06%	0,02	33,99	33,65	31,92	34,50	266K	58
21/08/2024	1,19%	0,40	33,97	33,91	32,61	33,99	111K	53
20/08/2024	7,18%	2,25	33,57	31,63	30,46	34,29	257K	79
19/08/2024	-4,74%	-1,56	31,32	32,88	30,40	34,59	147K	100
16/08/2024	4,71%	1,48	32,88	31,15	29,00	32,90	357K	220
15/08/2024	0,35%	0,11	31,40	31,61	30,09	32,34	271K	99
14/08/2024	16,28%	4,38	31,29	26,73	26,73	31,62	682K	207
13/08/2024	5,32%	1,36	26,91	25,44	24,85	27,96	651K	131
12/08/2024	-17,47%	-5,41	25,55	30,87	25,14	30,87	581K	295
09/08/2024	1,67%	0,51	30,96	29,49	28,01	32,27	955K	931
08/08/2024	-23,86%	-9,54	30,45	37,99	27,01	38,04	2M	399
07/08/2024	41,76%	11,78	39,99	38,91	34,50	42,03	2M	561
06/08/2024	91,64%	13,49	28,21	21,88	21,00	29,40	3M	608
05/08/2024	-18,13%	-3,26	14,72	16,60	14,72	16,60	269K	80
02/08/2024	-3,85%	-0,72	17,98	18,60	16,92	18,90	267K	122
01/08/2024	4,00%	0,72	18,70	17,90	17,90	22,93	1M	299
31/07/2024	23,07%	3,37	17,98	14,82	13,56	17,98	523K	233
30/07/2024	34,04%	3,71	14,61	11,00	11,00	16,88	519K	349
29/07/2024	9,88%	0,98	10,90	10,03	9,90	11,11	261K	266
26/07/2024	6,32%	0,59	9,92	9,59	9,50	9,92	147K	119
25/07/2024	7,99%	0,69	9,33	8,53	8,39	9,34	158K	75
24/07/2024	4,10%	0,34	8,64	8,54	8,49	9,55	157K	86
23/07/2024	4,93%	0,39	8,30	7,93	7,89	8,35	9K	11
22/07/2024	4,91%	0,37	7,91	7,87	7,74	7,91	39K	17
19/07/2024	1,21%	0,09	7,54	7,40	7,40	7,58	26K	6
18/07/2024	1,50%	0,11	7,45	7,37	7,29	7,74	37K	221
17/07/2024	2,51%	0,18	7,34	7,22	7,11	7,36	3K	6
16/07/2024	6,23%	0,42	7,16	6,74	6,74	7,16	18K	7
15/07/2024	5,15%	0,33	6,74	6,55	6,41	6,74	5K	11
12/07/2024	4,40%	0,27	6,41	6,20	6,20	6,41	4K	32
11/07/2024	9,06%	0,51	6,14	5,90	5,90	6,31	20K	43
10/07/2024	-2,93%	-0,17	5,63	5,73	5,63	5,78	3K	11
09/07/2024	1,58%	0,09	5,80	5,65	5,65	5,86	25K	12
08/07/2024	2,33%	0,13	5,71	5,59	5,59	5,75	5K	14
05/07/2024	-2,62%	-0,15	5,58	5,72	5,55	5,72	7K	28
04/07/2024	-2,22%	-0,13	5,73	5,74	5,67	5,84	486	10
03/07/2024	-3,46%	-0,21	5,86	6,08	5,76	6,08	3K	14
02/07/2024	-1,30%	-0,08	6,07	6,15	6,07	6,16	2K	5
01/07/2024	2,16%	0,13	6,15	6,02	5,47	6,15	15K	24
28/06/2024	3,79%	0,22	6,02	5,72	5,72	6,02	10K	20
27/06/2024	3,02%	0,17	5,80	5,89	5,63	5,89	109	6
26/06/2024	0,36%	0,02	5,63	5,61	5,50	5,77	836	27
25/06/2024	-1,92%	-0,11	5,61	5,87	5,54	5,87	5K	17
24/06/2024	-3,54%	-0,21	5,72	5,94	5,72	5,94	4K	16
21/06/2024	-3,89%	-0,24	5,93	6,17	5,91	6,17	8K	8
20/06/2024	7,30%	0,42	6,17	5,75	5,75	6,25	9K	18
19/06/2024	-1,37%	-0,08	5,75	5,83	5,51	6,20	7K	19
18/06/2024	-1,19%	-0,07	5,83	5,90	5,72	5,94	2K	24
17/06/2024	-1,67%	-0,10	5,90	6,43	5,81	6,43	32K	38
14/06/2024	-7,12%	-0,46	6,00	6,46	6,00	6,46	10K	19
13/06/2024	-3,44%	-0,23	6,46	6,80	6,39	6,80	379	7
12/06/2024	4,04%	0,26	6,69	6,79	6,68	6,79	8K	5
11/06/2024	-4,32%	-0,29	6,43	6,72	6,43	6,72	4K	5
10/06/2024	-0,74%	-0,05	6,72	6,79	6,72	6,79	766	4
07/06/2024	-1,17%	-0,08	6,77	6,71	6,71	6,82	2K	8
06/06/2024	-2,28%	-0,16	6,85	6,92	6,78	6,92	150	3
05/06/2024	4,63%	0,31	7,01	6,77	6,77	7,03	18K	7
04/06/2024	0,90%	0,06	6,70	6,80	6,69	6,80	14K	3
03/06/2024	-1,19%	-0,08	6,64	6,68	6,64	6,68	13K	5
31/05/2024	1,82%	0,12	6,72	6,67	6,65	6,72	946	5
29/05/2024	1,23%	0,08	6,60	6,52	6,52	6,61	2K	6
28/05/2024	1,09%	0,07	6,52	6,50	6,49	6,56	3K	7
27/05/2024	-1,83%	-0,12	6,45	6,08	6,08	6,53	1K	5
24/05/2024	0,31%	0,02	6,57	6,68	6,57	6,69	5K	6
23/05/2024	1,55%	0,10	6,55	6,68	6,55	6,68	1K	4
22/05/2024	0,00%	0,00	6,45	6,42	6,41	6,60	2K	14
21/05/2024	-3,44%	-0,23	6,45	6,56	6,45	6,56	2K	9
20/05/2024	-0,45%	-0,03	6,68	6,69	6,64	6,79	9K	20
17/05/2024	1,36%	0,09	6,71	6,62	6,62	6,71	93	2
16/05/2024	-0,30%	-0,02	6,62	6,78	6,56	6,78	3K	9
15/05/2024	-4,18%	-0,29	6,64	6,95	6,64	6,95	275	8
14/05/2024	-	-	6,93	6,46	6,46	6,93	32K	11

Date,Open,High,Low,Close,Volume
19-Nov-24,47.45,47.53,42.70,44.46,487519
18-Nov-24,50.02,50.02,46.61,46.90,269924
14-Nov-24,52.00,52.00,49.10,50.05,354501
13-Nov-24,53.48,54.13,51.05,51.66,4366304
12-Nov-24,57.91,57.91,52.32,52.43,5816087
11-Nov-24,55.85,59.45,55.68,58.32,4840246
08-Nov-24,52.30,56.84,51.46,55.28,1487408
07-Nov-24,51.17,53.28,49.15,52.30,1059990
06-Nov-24,44.99,52.48,41.00,50.67,2014469
05-Nov-24,44.49,45.05,42.10,45.00,829805
04-Nov-24,41.35,43.88,40.04,43.36,933161
01-Nov-24,37.26,41.36,37.15,41.36,977588
31-Oct-24,37.98,38.55,36.25,37.36,106667
30-Oct-24,39.16,39.43,37.59,38.00,182279
29-Oct-24,36.77,37.88,35.76,37.88,193986
28-Oct-24,36.91,37.44,36.04,36.60,286722
25-Oct-24,36.12,37.18,35.84,36.91,257987
24-Oct-24,34.58,36.45,34.58,36.12,382570
23-Oct-24,35.31,36.11,34.62,35.29,395141
22-Oct-24,36.45,37.36,34.92,35.50,790995
21-Oct-24,44.77,44.77,35.60,37.80,1214271
18-Oct-24,35.19,38.70,35.19,38.70,279813
17-Oct-24,35.45,35.50,34.59,34.84,51575
16-Oct-24,35.70,35.84,35.09,35.09,108170
15-Oct-24,33.90,36.06,33.90,36.06,473663
14-Oct-24,34.75,34.80,33.45,34.23,222148
11-Oct-24,35.68,35.68,34.64,35.00,76557
10-Oct-24,35.36,36.41,34.95,36.41,66474
09-Oct-24,35.01,36.76,35.01,36.05,30506
08-Oct-24,34.44,35.40,34.00,35.04,33962
07-Oct-24,36.52,36.68,34.23,34.44,222939
04-Oct-24,38.00,38.00,36.53,36.99,41173
03-Oct-24,36.75,37.28,36.44,36.44,161439
02-Oct-24,37.09,37.24,35.90,36.75,75131
01-Oct-24,39.67,39.67,35.54,36.39,462448
30-Sep-24,39.72,40.49,38.29,40.49,42085
27-Sep-24,39.05,40.30,39.05,39.72,54646
26-Sep-24,39.95,40.00,37.76,37.76,66738
25-Sep-24,39.95,39.95,36.69,38.92,125264
24-Sep-24,39.90,41.48,39.28,39.55,228387
23-Sep-24,37.55,40.03,36.88,39.85,142318
20-Sep-24,36.09,37.36,34.58,36.76,46743
19-Sep-24,35.22,36.69,35.04,36.09,101963
18-Sep-24,34.86,35.44,34.35,34.80,41872
17-Sep-24,34.59,34.80,33.90,34.17,22583
16-Sep-24,34.37,34.37,31.86,34.37,23554
13-Sep-24,34.47,34.71,33.41,34.02,63559
12-Sep-24,31.27,33.85,31.27,33.54,185024
11-Sep-24,30.38,30.81,29.73,30.69,8093
10-Sep-24,32.08,32.08,30.12,30.45,24621
09-Sep-24,32.19,33.39,30.58,31.68,272921
06-Sep-24,30.18,32.85,30.18,32.85,518855
05-Sep-24,30.36,31.38,29.73,30.66,118961
04-Sep-24,25.97,31.05,25.73,30.53,496456
03-Sep-24,29.41,29.41,26.49,26.49,265291
02-Sep-24,30.20,30.20,29.11,29.11,25530
30-Aug-24,29.31,30.20,28.98,29.11,52510
29-Aug-24,29.70,30.21,28.18,29.31,71905
28-Aug-24,27.69,29.84,27.69,29.01,130927
27-Aug-24,33.57,33.57,27.05,28.46,615016
26-Aug-24,34.95,34.95,32.46,33.92,173929
23-Aug-24,33.31,36.45,33.31,35.99,87223
22-Aug-24,33.65,34.50,31.92,33.99,265857
21-Aug-24,33.91,33.99,32.61,33.97,110527
20-Aug-24,31.63,34.29,30.46,33.57,256635
19-Aug-24,32.88,34.59,30.40,31.32,147375
16-Aug-24,31.15,32.90,29.00,32.88,356783
15-Aug-24,31.61,32.34,30.09,31.40,271305
14-Aug-24,26.73,31.62,26.73,31.29,682391
13-Aug-24,25.44,27.96,24.85,26.91,651137
12-Aug-24,30.87,30.87,25.14,25.55,580800
09-Aug-24,29.49,32.27,28.01,30.96,955367
08-Aug-24,37.99,38.04,27.01,30.45,1721355
07-Aug-24,38.91,42.03,34.50,39.99,2070686
06-Aug-24,21.88,29.40,21.00,28.21,2953874
05-Aug-24,16.60,16.60,14.72,14.72,269035
02-Aug-24,18.60,18.90,16.92,17.98,266627
01-Aug-24,17.90,22.93,17.90,18.70,1128148
31-Jul-24,14.82,17.98,13.56,17.98,522876
30-Jul-24,11.00,16.88,11.00,14.61,518757
29-Jul-24,10.03,11.11,9.90,10.90,261407
26-Jul-24,9.59,9.92,9.50,9.92,147160
25-Jul-24,8.53,9.34,8.39,9.33,158190
24-Jul-24,8.54,9.55,8.49,8.64,156625
23-Jul-24,7.93,8.35,7.89,8.30,8639
22-Jul-24,7.87,7.91,7.74,7.91,38507
19-Jul-24,7.40,7.58,7.40,7.54,26196
18-Jul-24,7.37,7.74,7.29,7.45,37405
17-Jul-24,7.22,7.36,7.11,7.34,3465
16-Jul-24,6.74,7.16,6.74,7.16,17929
15-Jul-24,6.55,6.74,6.41,6.74,4515
12-Jul-24,6.20,6.41,6.20,6.41,3567
11-Jul-24,5.90,6.31,5.90,6.14,20135
10-Jul-24,5.73,5.78,5.63,5.63,2951
09-Jul-24,5.65,5.86,5.65,5.80,25198
08-Jul-24,5.59,5.75,5.59,5.71,4530
05-Jul-24,5.72,5.72,5.55,5.58,6933
04-Jul-24,5.74,5.84,5.67,5.73,486
03-Jul-24,6.08,6.08,5.76,5.86,3179
02-Jul-24,6.15,6.16,6.07,6.07,1570
01-Jul-24,6.02,6.15,5.47,6.15,15372
28-Jun-24,5.72,6.02,5.72,6.02,10247
27-Jun-24,5.89,5.89,5.63,5.80,109
26-Jun-24,5.61,5.77,5.50,5.63,836
25-Jun-24,5.87,5.87,5.54,5.61,5463
24-Jun-24,5.94,5.94,5.72,5.72,4457
21-Jun-24,6.17,6.17,5.91,5.93,8251
20-Jun-24,5.75,6.25,5.75,6.17,8864
19-Jun-24,5.83,6.20,5.51,5.75,6544
18-Jun-24,5.90,5.94,5.72,5.83,1571
17-Jun-24,6.43,6.43,5.81,5.90,31861
14-Jun-24,6.46,6.46,6.00,6.00,9586
13-Jun-24,6.80,6.80,6.39,6.46,379
12-Jun-24,6.79,6.79,6.68,6.69,7812
11-Jun-24,6.72,6.72,6.43,6.43,4108
10-Jun-24,6.79,6.79,6.72,6.72,766
07-Jun-24,6.71,6.82,6.71,6.77,1599
06-Jun-24,6.92,6.92,6.78,6.85,150
05-Jun-24,6.77,7.03,6.77,7.01,17501
04-Jun-24,6.80,6.80,6.69,6.70,13811
03-Jun-24,6.68,6.68,6.64,6.64,13160
31-May-24,6.67,6.72,6.65,6.72,946
29-May-24,6.52,6.61,6.52,6.60,1930
28-May-24,6.50,6.56,6.49,6.52,3250
27-May-24,6.08,6.53,6.08,6.45,1084
24-May-24,6.68,6.69,6.57,6.57,4839
23-May-24,6.68,6.68,6.55,6.55,1481
22-May-24,6.42,6.60,6.41,6.45,2439
21-May-24,6.56,6.56,6.45,6.45,1801
20-May-24,6.69,6.79,6.64,6.68,9343
17-May-24,6.62,6.71,6.62,6.71,93
16-May-24,6.78,6.78,6.56,6.62,3162
15-May-24,6.95,6.95,6.64,6.64,275
14-May-24,6.46,6.93,6.46,6.93,32281

*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: L1MN34