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
21/01/2025	-1,25%	-0,42	33,18	33,95	33,18	35,96	70K	66
20/01/2025	-1,21%	-0,41	33,60	33,89	33,60	34,72	987K	72
17/01/2025	1,70%	0,57	34,01	33,55	33,55	34,01	11K	18
16/01/2025	0,00%	0,00	33,44	33,32	33,32	33,96	30K	12
15/01/2025	5,09%	1,62	33,44	31,82	31,52	35,00	110K	63
14/01/2025	-1,88%	-0,61	31,82	33,09	31,61	33,24	39K	50
13/01/2025	-2,55%	-0,85	32,43	32,32	32,17	32,96	15K	16

10/01/2025	-1,45%	-0,49	33,28	32,84	32,50	33,28	61K	10
09/01/2025	0,66%	0,22	33,77	33,18	32,84	33,77	6K	37
08/01/2025	-0,65%	-0,22	33,55	33,80	33,28	33,80	24K	7
07/01/2025	-5,99%	-2,15	33,77	36,14	33,27	36,14	169K	83
06/01/2025	3,85%	1,33	35,92	34,59	34,40	35,92	5K	44
03/01/2025	-0,40%	-0,14	34,59	34,80	34,59	35,60	45K	40
02/01/2025	3,33%	1,12	34,73	33,04	33,04	34,77	84K	72
30/12/2024	-12,61%	-4,85	33,61	34,00	32,50	34,01	114K	172
27/12/2024	8,98%	3,17	38,46	35,20	33,81	38,46	176K	51
26/12/2024	-2,30%	-0,83	35,29	35,39	34,99	36,04	35K	43
23/12/2024	0,25%	0,09	36,12	35,90	35,28	36,73	29K	57
20/12/2024	-7,26%	-2,82	36,03	35,76	35,36	38,80	65K	51
19/12/2024	8,10%	2,91	38,85	36,08	35,45	38,85	460K	132
18/12/2024	-0,47%	-0,17	35,94	37,36	35,94	38,90	376K	219
17/12/2024	-4,62%	-1,75	36,11	37,86	36,11	37,90	166K	56
16/12/2024	-3,98%	-1,57	37,86	39,42	37,44	40,00	230K	76
13/12/2024	3,68%	1,40	39,43	38,44	38,44	39,43	191K	54
12/12/2024	-5,61%	-2,26	38,03	39,06	38,03	39,56	136K	66
11/12/2024	2,49%	0,98	40,29	39,70	37,79	40,29	112K	39
10/12/2024	0,56%	0,22	39,31	39,52	37,80	39,56	195K	98
09/12/2024	-8,88%	-3,81	39,09	42,91	39,09	43,00	2M	211
06/12/2024	9,52%	3,73	42,90	39,08	38,99	42,90	388K	138
05/12/2024	-2,47%	-0,99	39,17	40,10	37,77	40,10	267K	158
04/12/2024	-2,74%	-1,13	40,16	41,49	39,77	41,60	451K	137
03/12/2024	-3,28%	-1,40	41,29	45,35	40,92	45,35	155K	118
02/12/2024	-0,95%	-0,41	42,69	44,49	42,69	45,30	611K	192
29/11/2024	-9,22%	-4,38	43,10	45,75	43,10	47,48	378K	159
28/11/2024	8,40%	3,68	47,48	45,00	41,75	47,48	433K	77
27/11/2024	-2,67%	-1,20	43,80	45,20	43,00	45,20	75K	77
26/11/2024	-0,02%	-0,01	45,00	44,98	43,75	45,90	91K	125
25/11/2024	-2,30%	-1,06	45,01	45,59	45,01	47,02	304K	126
22/11/2024	0,81%	0,37	46,07	46,00	45,66	48,10	2M	1.612
21/11/2024	2,79%	1,24	45,70	44,46	43,72	47,34	3M	2.890
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	-	-	5,63	5,73	5,63	5,78	3K	11

Date,Open,High,Low,Close,Volume
21-Jan-25,33.95,35.96,33.18,33.18,69999
20-Jan-25,33.89,34.72,33.60,33.60,986736
17-Jan-25,33.55,34.01,33.55,34.01,10536
16-Jan-25,33.32,33.96,33.32,33.44,29704
15-Jan-25,31.82,35.00,31.52,33.44,109816
14-Jan-25,33.09,33.24,31.61,31.82,39274
13-Jan-25,32.32,32.96,32.17,32.43,15016
10-Jan-25,32.84,33.28,32.50,33.28,61477
09-Jan-25,33.18,33.77,32.84,33.77,5872
08-Jan-25,33.80,33.80,33.28,33.55,24350
07-Jan-25,36.14,36.14,33.27,33.77,169491
06-Jan-25,34.59,35.92,34.40,35.92,4916
03-Jan-25,34.80,35.60,34.59,34.59,45067
02-Jan-25,33.04,34.77,33.04,34.73,83590
30-Dec-24,34.00,34.01,32.50,33.61,113558
27-Dec-24,35.20,38.46,33.81,38.46,176040
26-Dec-24,35.39,36.04,34.99,35.29,35120
23-Dec-24,35.90,36.73,35.28,36.12,28897
20-Dec-24,35.76,38.80,35.36,36.03,64762
19-Dec-24,36.08,38.85,35.45,38.85,460005
18-Dec-24,37.36,38.90,35.94,35.94,376006
17-Dec-24,37.86,37.90,36.11,36.11,165611
16-Dec-24,39.42,40.00,37.44,37.86,229630
13-Dec-24,38.44,39.43,38.44,39.43,191117
12-Dec-24,39.06,39.56,38.03,38.03,136423
11-Dec-24,39.70,40.29,37.79,40.29,112364
10-Dec-24,39.52,39.56,37.80,39.31,195098
09-Dec-24,42.91,43.00,39.09,39.09,1539812
06-Dec-24,39.08,42.90,38.99,42.90,388325
05-Dec-24,40.10,40.10,37.77,39.17,267409
04-Dec-24,41.49,41.60,39.77,40.16,451095
03-Dec-24,45.35,45.35,40.92,41.29,154629
02-Dec-24,44.49,45.30,42.69,42.69,611013
29-Nov-24,45.75,47.48,43.10,43.10,378136
28-Nov-24,45.00,47.48,41.75,47.48,432526
27-Nov-24,45.20,45.20,43.00,43.80,75236
26-Nov-24,44.98,45.90,43.75,45.00,90555
25-Nov-24,45.59,47.02,45.01,45.01,304029
22-Nov-24,46.00,48.10,45.66,46.07,2473383
21-Nov-24,44.46,47.34,43.72,45.70,2552258
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

*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