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
13/10/2025	1,93%	0,70	36,99	36,34	36,29	37,19	195K	21
10/10/2025	-1,87%	-0,69	36,29	37,00	36,19	38,39	186K	22
09/10/2025	-1,78%	-0,67	36,98	37,53	35,93	37,53	183K	25
08/10/2025	1,56%	0,58	37,65	36,70	36,70	38,19	417K	33
07/10/2025	-2,83%	-1,08	37,07	38,15	36,77	38,63	52K	22
06/10/2025	9,59%	3,34	38,15	35,77	35,77	39,19	266K	71
03/10/2025	3,91%	1,31	34,81	34,40	33,92	35,13	64K	41

02/10/2025	3,08%	1,00	33,50	32,80	32,80	34,75	89K	42
01/10/2025	-0,76%	-0,25	32,50	32,25	31,40	33,01	147K	23
30/09/2025	4,73%	1,48	32,75	31,65	31,65	32,93	175K	34
29/09/2025	-0,10%	-0,03	31,27	31,08	30,45	31,45	185K	49
26/09/2025	-1,26%	-0,40	31,30	31,70	31,08	32,29	107K	15
25/09/2025	4,55%	1,38	31,70	29,66	29,33	31,70	509K	60
24/09/2025	-1,56%	-0,48	30,32	30,98	29,79	31,13	378K	75
23/09/2025	-6,69%	-2,21	30,80	33,35	30,58	33,68	596K	108
22/09/2025	9,02%	2,73	33,01	31,14	30,42	35,30	748K	121
19/09/2025	-0,13%	-0,04	30,28	30,21	29,77	31,15	83K	39
18/09/2025	2,36%	0,70	30,32	30,42	29,47	30,52	21K	15
17/09/2025	0,75%	0,22	29,62	29,63	29,20	31,59	241K	44
16/09/2025	-4,79%	-1,48	29,40	30,91	29,40	30,91	68K	25
15/09/2025	-4,75%	-1,54	30,88	32,84	30,50	33,04	146K	43
12/09/2025	-2,47%	-0,82	32,42	32,91	31,50	32,91	29K	27
11/09/2025	0,73%	0,24	33,24	33,21	33,21	35,50	256K	45
10/09/2025	7,53%	2,31	33,00	31,11	31,11	33,99	55K	57
09/09/2025	11,44%	3,15	30,69	27,54	27,54	30,69	920K	142
08/09/2025	7,37%	1,89	27,54	25,67	24,85	27,54	171K	54
05/09/2025	-6,73%	-1,85	25,65	27,46	25,56	27,46	493K	105
04/09/2025	5,65%	1,47	27,50	26,00	26,00	29,22	568K	96
03/09/2025	-0,88%	-0,23	26,03	25,96	25,02	26,03	37K	29
02/09/2025	-3,99%	-1,09	26,26	26,64	26,04	26,64	11K	37
01/09/2025	1,67%	0,45	27,35	26,90	26,85	27,35	189	5
29/08/2025	-1,10%	-0,30	26,90	27,20	26,90	27,49	19K	34
28/08/2025	-5,23%	-1,50	27,20	29,05	26,95	29,92	39K	34
27/08/2025	14,25%	3,58	28,70	25,69	25,69	28,71	112K	32
26/08/2025	-0,67%	-0,17	25,12	25,45	25,11	25,45	6K	8
25/08/2025	1,57%	0,39	25,29	24,42	24,42	25,69	53K	15
22/08/2025	5,24%	1,24	24,90	23,79	23,74	24,90	8K	12
21/08/2025	-3,59%	-0,88	23,66	23,67	23,50	23,72	15K	12
20/08/2025	-3,39%	-0,86	24,54	24,68	24,25	24,68	18K	9
19/08/2025	-0,12%	-0,03	25,40	25,44	24,82	25,75	45K	15
18/08/2025	5,87%	1,41	25,43	24,02	24,02	26,29	144K	50
15/08/2025	7,42%	1,66	24,02	23,67	23,62	24,20	61K	14
14/08/2025	-2,53%	-0,58	22,36	22,67	22,36	22,67	49K	7
13/08/2025	7,85%	1,67	22,94	21,43	21,43	22,94	40K	24
12/08/2025	4,78%	0,97	21,27	20,53	20,53	21,27	15K	23
11/08/2025	1,05%	0,21	20,30	20,59	20,17	20,59	9K	6
08/08/2025	0,05%	0,01	20,09	20,35	20,09	20,94	30K	14
07/08/2025	-1,13%	-0,23	20,08	20,31	19,90	20,31	11K	30
06/08/2025	0,40%	0,08	20,31	20,68	20,22	20,68	11K	8
05/08/2025	-1,41%	-0,29	20,23	20,15	20,05	20,23	15K	11
04/08/2025	-0,77%	-0,16	20,52	21,08	20,17	21,30	43K	35
01/08/2025	-16,75%	-4,16	20,68	23,67	18,80	23,67	302K	112
31/07/2025	0,73%	0,18	24,84	24,98	24,69	25,28	14K	13
30/07/2025	-2,22%	-0,56	24,66	25,69	24,66	25,77	42K	15
29/07/2025	0,56%	0,14	25,22	25,13	25,12	25,62	39K	20
28/07/2025	4,37%	1,05	25,08	24,25	24,25	25,11	21K	10
25/07/2025	-2,75%	-0,68	24,03	24,50	23,90	24,50	15K	10
24/07/2025	-1,16%	-0,29	24,71	25,14	24,46	25,14	41K	6
23/07/2025	1,13%	0,28	25,00	25,04	24,79	25,30	122K	30
22/07/2025	3,26%	0,78	24,72	23,94	23,94	24,99	114K	23
21/07/2025	-1,48%	-0,36	23,94	24,36	23,90	24,36	5K	8
18/07/2025	-0,08%	-0,02	24,30	24,55	24,30	24,55	11K	10
17/07/2025	-2,84%	-0,71	24,32	25,26	24,18	25,26	57K	13
16/07/2025	-1,50%	-0,38	25,03	25,40	24,70	25,55	9K	14
15/07/2025	-1,09%	-0,28	25,41	25,83	25,37	26,00	20K	17
14/07/2025	3,63%	0,90	25,69	25,31	24,84	25,69	50K	19
11/07/2025	-1,16%	-0,29	24,79	24,75	24,75	24,81	18K	4
10/07/2025	0,64%	0,16	25,08	24,90	24,90	25,26	4K	3
09/07/2025	2,38%	0,58	24,92	24,83	24,71	25,22	10K	8
08/07/2025	-0,16%	-0,04	24,34	24,38	24,14	24,81	334K	82
07/07/2025	-5,10%	-1,31	24,38	25,02	24,20	25,18	28K	27
04/07/2025	2,60%	0,65	25,69	24,81	24,81	25,69	3K	10
03/07/2025	2,83%	0,69	25,04	24,80	24,77	25,29	31K	10
02/07/2025	-0,45%	-0,11	24,35	24,37	24,35	24,37	10K	2
01/07/2025	-1,21%	-0,30	24,46	23,67	23,56	24,72	28K	20
27/06/2025	4,16%	0,99	24,76	23,77	23,77	24,76	57K	33
26/06/2025	-2,38%	-0,58	23,77	23,93	23,50	24,48	41K	29
25/06/2025	1,71%	0,41	24,35	23,74	23,32	24,36	7K	10
24/06/2025	1,79%	0,42	23,94	23,67	23,47	23,94	36K	24
23/06/2025	8,09%	1,76	23,52	21,76	21,48	23,54	231K	34
20/06/2025	-1,27%	-0,28	21,76	21,79	21,68	21,96	9K	12
18/06/2025	-0,50%	-0,11	22,04	22,15	22,04	22,18	10K	10
17/06/2025	0,09%	0,02	22,15	22,01	22,00	22,99	8K	10
16/06/2025	-1,29%	-0,29	22,13	22,87	22,13	22,87	16K	10
13/06/2025	-2,86%	-0,66	22,42	23,08	22,42	23,08	13K	10
12/06/2025	0,52%	0,12	23,08	22,96	22,69	23,15	59K	19
11/06/2025	-5,48%	-1,33	22,96	24,45	22,90	24,45	51K	33
10/06/2025	4,03%	0,94	24,29	23,58	22,99	24,29	70K	20
09/06/2025	7,26%	1,58	23,35	22,21	22,21	23,67	24K	40
06/06/2025	0,97%	0,21	21,77	22,21	21,77	22,72	26K	22
05/06/2025	-2,53%	-0,56	21,56	22,12	21,56	22,12	34K	24
04/06/2025	-4,24%	-0,98	22,12	23,28	21,80	23,28	79K	39
03/06/2025	5,82%	1,27	23,10	21,85	21,71	23,30	87K	43
02/06/2025	-2,89%	-0,65	21,83	22,12	21,67	22,12	16K	9
30/05/2025	2,65%	0,58	22,48	22,06	21,80	22,48	20K	17
29/05/2025	-3,10%	-0,70	21,90	22,71	21,86	22,73	62K	23
28/05/2025	0,22%	0,05	22,60	23,17	22,43	23,40	67K	36
27/05/2025	5,13%	1,10	22,55	21,84	21,84	23,32	67K	41
26/05/2025	1,76%	0,37	21,45	21,10	21,10	22,22	471K	120
23/05/2025	-4,18%	-0,92	21,08	21,62	20,95	21,76	59K	42
22/05/2025	2,33%	0,50	22,00	24,06	20,93	24,66	133K	73
21/05/2025	-9,13%	-2,16	21,50	22,16	21,50	22,37	78K	71
20/05/2025	5,16%	1,16	23,66	22,73	22,24	23,66	10K	29
19/05/2025	-4,01%	-0,94	22,50	23,68	22,39	23,68	29K	27
16/05/2025	-2,62%	-0,63	23,44	24,65	23,04	24,65	27K	29
15/05/2025	-0,86%	-0,21	24,07	23,66	23,49	24,20	14K	23
14/05/2025	-1,78%	-0,44	24,28	24,62	24,13	24,62	31K	14
13/05/2025	-1,28%	-0,32	24,72	24,79	24,15	25,11	60K	21
12/05/2025	4,29%	1,03	25,04	25,00	25,00	26,76	63K	27
09/05/2025	1,95%	0,46	24,01	24,00	24,00	24,92	18K	13
08/05/2025	-3,56%	-0,87	23,55	23,93	23,55	24,60	52K	28
07/05/2025	3,34%	0,79	24,42	24,66	23,94	25,34	214K	37
06/05/2025	-2,03%	-0,49	23,63	23,60	23,47	24,66	50K	15
05/05/2025	13,83%	2,93	24,12	21,60	21,60	24,12	58K	45
02/05/2025	7,13%	1,41	21,19	20,40	19,50	21,50	2M	126
30/04/2025	-1,79%	-0,36	19,78	20,14	19,42	20,14	11K	18
29/04/2025	-0,93%	-0,19	20,14	20,06	19,56	20,14	14K	18
28/04/2025	6,33%	1,21	20,33	19,28	19,28	20,33	15K	16
25/04/2025	0,63%	0,12	19,12	18,82	18,76	19,12	11K	5
24/04/2025	1,55%	0,29	19,00	18,52	18,37	19,00	17K	15
23/04/2025	2,18%	0,40	18,71	19,15	18,60	19,41	52K	37
22/04/2025	-3,17%	-0,60	18,31	18,53	17,86	18,64	32K	32
17/04/2025	-1,56%	-0,30	18,91	19,50	18,91	19,54	3K	16
16/04/2025	-2,54%	-0,50	19,21	19,75	19,06	19,94	33K	15
15/04/2025	-3,62%	-0,74	19,71	20,32	19,71	20,40	7K	8
14/04/2025	0,00%	0,00	20,45	20,55	20,22	20,71	28K	6
11/04/2025	-1,02%	-0,21	20,45	21,52	20,18	21,68	27K	19
10/04/2025	-7,69%	-1,72	20,66	20,94	20,40	21,00	11K	24
09/04/2025	16,20%	3,12	22,38	19,26	19,26	22,72	198K	52
08/04/2025	-4,79%	-0,97	19,26	20,60	19,26	21,40	158K	59
07/04/2025	5,36%	1,03	20,23	18,80	18,01	21,81	151K	59
04/04/2025	-3,03%	-0,60	19,20	19,29	17,80	19,64	100K	39
03/04/2025	-12,74%	-2,89	19,80	21,00	19,54	21,67	88K	70
02/04/2025	-	-	22,69	22,08	22,08	23,02	64K	62

Date,Open,High,Low,Close,Volume
13-Oct-25,36.34,37.19,36.29,36.99,195167
10-Oct-25,37.00,38.39,36.19,36.29,185941
09-Oct-25,37.53,37.53,35.93,36.98,183334
08-Oct-25,36.70,38.19,36.70,37.65,416570
07-Oct-25,38.15,38.63,36.77,37.07,52427
06-Oct-25,35.77,39.19,35.77,38.15,265580
03-Oct-25,34.40,35.13,33.92,34.81,63837
02-Oct-25,32.80,34.75,32.80,33.50,89493
01-Oct-25,32.25,33.01,31.40,32.50,146999
30-Sep-25,31.65,32.93,31.65,32.75,175173
29-Sep-25,31.08,31.45,30.45,31.27,185158
26-Sep-25,31.70,32.29,31.08,31.30,107164
25-Sep-25,29.66,31.70,29.33,31.70,509170
24-Sep-25,30.98,31.13,29.79,30.32,378165
23-Sep-25,33.35,33.68,30.58,30.80,596126
22-Sep-25,31.14,35.30,30.42,33.01,747871
19-Sep-25,30.21,31.15,29.77,30.28,83428
18-Sep-25,30.42,30.52,29.47,30.32,21259
17-Sep-25,29.63,31.59,29.20,29.62,240505
16-Sep-25,30.91,30.91,29.40,29.40,67899
15-Sep-25,32.84,33.04,30.50,30.88,146132
12-Sep-25,32.91,32.91,31.50,32.42,28780
11-Sep-25,33.21,35.50,33.21,33.24,256344
10-Sep-25,31.11,33.99,31.11,33.00,55239
09-Sep-25,27.54,30.69,27.54,30.69,919887
08-Sep-25,25.67,27.54,24.85,27.54,170590
05-Sep-25,27.46,27.46,25.56,25.65,493207
04-Sep-25,26.00,29.22,26.00,27.50,567845
03-Sep-25,25.96,26.03,25.02,26.03,36873
02-Sep-25,26.64,26.64,26.04,26.26,11331
01-Sep-25,26.90,27.35,26.85,27.35,189
29-Aug-25,27.20,27.49,26.90,26.90,19086
28-Aug-25,29.05,29.92,26.95,27.20,38927
27-Aug-25,25.69,28.71,25.69,28.70,111919
26-Aug-25,25.45,25.45,25.11,25.12,6338
25-Aug-25,24.42,25.69,24.42,25.29,53371
22-Aug-25,23.79,24.90,23.74,24.90,8476
21-Aug-25,23.67,23.72,23.50,23.66,14576
20-Aug-25,24.68,24.68,24.25,24.54,18152
19-Aug-25,25.44,25.75,24.82,25.40,45091
18-Aug-25,24.02,26.29,24.02,25.43,143627
15-Aug-25,23.67,24.20,23.62,24.02,60935
14-Aug-25,22.67,22.67,22.36,22.36,49239
13-Aug-25,21.43,22.94,21.43,22.94,40056
12-Aug-25,20.53,21.27,20.53,21.27,15421
11-Aug-25,20.59,20.59,20.17,20.30,8614
08-Aug-25,20.35,20.94,20.09,20.09,30275
07-Aug-25,20.31,20.31,19.90,20.08,10841
06-Aug-25,20.68,20.68,20.22,20.31,11206
05-Aug-25,20.15,20.23,20.05,20.23,15016
04-Aug-25,21.08,21.30,20.17,20.52,43015
01-Aug-25,23.67,23.67,18.80,20.68,301620
31-Jul-25,24.98,25.28,24.69,24.84,14131
30-Jul-25,25.69,25.77,24.66,24.66,42395
29-Jul-25,25.13,25.62,25.12,25.22,39478
28-Jul-25,24.25,25.11,24.25,25.08,21428
25-Jul-25,24.50,24.50,23.90,24.03,15376
24-Jul-25,25.14,25.14,24.46,24.71,40665
23-Jul-25,25.04,25.30,24.79,25.00,121687
22-Jul-25,23.94,24.99,23.94,24.72,114355
21-Jul-25,24.36,24.36,23.90,23.94,5215
18-Jul-25,24.55,24.55,24.30,24.30,11334
17-Jul-25,25.26,25.26,24.18,24.32,57226
16-Jul-25,25.40,25.55,24.70,25.03,9439
15-Jul-25,25.83,26.00,25.37,25.41,19727
14-Jul-25,25.31,25.69,24.84,25.69,50171
11-Jul-25,24.75,24.81,24.75,24.79,18334
10-Jul-25,24.90,25.26,24.90,25.08,4082
09-Jul-25,24.83,25.22,24.71,24.92,9662
08-Jul-25,24.38,24.81,24.14,24.34,334133
07-Jul-25,25.02,25.18,24.20,24.38,27761
04-Jul-25,24.81,25.69,24.81,25.69,3393
03-Jul-25,24.80,25.29,24.77,25.04,31007
02-Jul-25,24.37,24.37,24.35,24.35,9599
01-Jul-25,23.67,24.72,23.56,24.46,27523
27-Jun-25,23.77,24.76,23.77,24.76,56900
26-Jun-25,23.93,24.48,23.50,23.77,40526
25-Jun-25,23.74,24.36,23.32,24.35,6655
24-Jun-25,23.67,23.94,23.47,23.94,35543
23-Jun-25,21.76,23.54,21.48,23.52,231422
20-Jun-25,21.79,21.96,21.68,21.76,9380
18-Jun-25,22.15,22.18,22.04,22.04,9560
17-Jun-25,22.01,22.99,22.00,22.15,8420
16-Jun-25,22.87,22.87,22.13,22.13,16185
13-Jun-25,23.08,23.08,22.42,22.42,13266
12-Jun-25,22.96,23.15,22.69,23.08,59236
11-Jun-25,24.45,24.45,22.90,22.96,51355
10-Jun-25,23.58,24.29,22.99,24.29,69814
09-Jun-25,22.21,23.67,22.21,23.35,24165
06-Jun-25,22.21,22.72,21.77,21.77,25730
05-Jun-25,22.12,22.12,21.56,21.56,34296
04-Jun-25,23.28,23.28,21.80,22.12,79266
03-Jun-25,21.85,23.30,21.71,23.10,86862
02-Jun-25,22.12,22.12,21.67,21.83,16310
30-May-25,22.06,22.48,21.80,22.48,19989
29-May-25,22.71,22.73,21.86,21.90,62063
28-May-25,23.17,23.40,22.43,22.60,67063
27-May-25,21.84,23.32,21.84,22.55,66999
26-May-25,21.10,22.22,21.10,21.45,471144
23-May-25,21.62,21.76,20.95,21.08,59355
22-May-25,24.06,24.66,20.93,22.00,132538
21-May-25,22.16,22.37,21.50,21.50,77791
20-May-25,22.73,23.66,22.24,23.66,9789
19-May-25,23.68,23.68,22.39,22.50,29465
16-May-25,24.65,24.65,23.04,23.44,26778
15-May-25,23.66,24.20,23.49,24.07,14254
14-May-25,24.62,24.62,24.13,24.28,31204
13-May-25,24.79,25.11,24.15,24.72,60044
12-May-25,25.00,26.76,25.00,25.04,63037
09-May-25,24.00,24.92,24.00,24.01,17600
08-May-25,23.93,24.60,23.55,23.55,52004
07-May-25,24.66,25.34,23.94,24.42,213846
06-May-25,23.60,24.66,23.47,23.63,49613
05-May-25,21.60,24.12,21.60,24.12,57558
02-May-25,20.40,21.50,19.50,21.19,2272593
30-Apr-25,20.14,20.14,19.42,19.78,11086
29-Apr-25,20.06,20.14,19.56,20.14,13549
28-Apr-25,19.28,20.33,19.28,20.33,14914
25-Apr-25,18.82,19.12,18.76,19.12,11340
24-Apr-25,18.52,19.00,18.37,19.00,16610
23-Apr-25,19.15,19.41,18.60,18.71,52379
22-Apr-25,18.53,18.64,17.86,18.31,31992
17-Apr-25,19.50,19.54,18.91,18.91,3061
16-Apr-25,19.75,19.94,19.06,19.21,33132
15-Apr-25,20.32,20.40,19.71,19.71,6659
14-Apr-25,20.55,20.71,20.22,20.45,28464
11-Apr-25,21.52,21.68,20.18,20.45,26532
10-Apr-25,20.94,21.00,20.40,20.66,10690
09-Apr-25,19.26,22.72,19.26,22.38,197888
08-Apr-25,20.60,21.40,19.26,19.26,157585
07-Apr-25,18.80,21.81,18.01,20.23,150767
04-Apr-25,19.29,19.64,17.80,19.20,99987
03-Apr-25,21.00,21.67,19.54,19.80,88106
02-Apr-25,22.08,23.02,22.08,22.69,64076

*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