Cotação atual, histórico e gráfico do papel: L1OE34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/11/2024 | 2,81% | 13,16 | 481,75 | 481,75 | 481,75 | 481,75 | 481 | 1 |
| 07/11/2024 | 5,34% | 23,75 | 468,59 | 468,59 | 468,59 | 468,59 | 15K | 1 |
| 05/11/2024 | -1,64% | -7,41 | 444,84 | 444,84 | 444,84 | 444,84 | 22K | 1 |
| 10/09/2024 | -2,45% | -11,36 | 452,25 | 452,25 | 452,25 | 452,25 | 14K | 1 |
| 30/08/2024 | 9,94% | 41,93 | 463,61 | 465,36 | 462,88 | 465,36 | 60K | 5 |
| 13/08/2024 | -3,51% | -15,32 | 421,68 | 421,68 | 421,68 | 421,68 | 23K | 1 |
| 06/08/2024 | 44,58% | 134,75 | 437,00 | 437,79 | 437,00 | 437,79 | 44K | 2 |
|
|
| 24/05/2022 | -4,82% | -15,32 | 302,25 | 302,25 | 302,25 | 302,25 | 302 | 1 |
| 12/05/2022 | 0,73% | 2,30 | 317,57 | 318,26 | 317,57 | 318,26 | 112K | 6 |
| 03/05/2022 | 5,80% | 17,27 | 315,27 | 315,27 | 315,27 | 315,27 | 315 | 1 |
| 24/02/2022 | -6,97% | -22,33 | 298,00 | 298,00 | 298,00 | 298,00 | 3K | 1 |
| 26/10/2021 | 0,10% | 0,33 | 320,33 | 320,33 | 320,33 | 320,33 | 640 | 1 |
| 25/10/2021 | 0,51% | 1,62 | 320,00 | 320,00 | 320,00 | 320,00 | 640 | 1 |
| 19/10/2021 | 0,69% | 2,18 | 318,38 | 317,37 | 317,37 | 319,31 | 51K | 147 |
| 15/10/2021 | 5,75% | 17,19 | 316,20 | 315,34 | 315,34 | 316,20 | 10K | 4 |
| 04/10/2021 | 2,49% | 7,27 | 299,01 | 299,01 | 299,01 | 299,01 | 3K | 1 |
| 30/08/2021 | 0,14% | 0,42 | 291,74 | 292,03 | 291,74 | 292,03 | 2K | 2 |
| 17/08/2021 | -0,74% | -2,17 | 291,32 | 290,30 | 290,30 | 292,26 | 192K | 4 |
| 12/08/2021 | 5,98% | 16,57 | 293,49 | 293,50 | 293,49 | 294,00 | 2K | 5 |
| 04/08/2021 | -1,10% | -3,09 | 276,92 | 276,64 | 276,09 | 276,92 | 2K | 6 |
| 03/08/2021 | 0,20% | 0,57 | 280,01 | 279,73 | 279,73 | 281,26 | 252K | 3 |
| 26/07/2021 | 0,31% | 0,86 | 279,44 | 278,88 | 278,88 | 279,44 | 3K | 9 |
| 23/07/2021 | 0,40% | 1,10 | 278,58 | 278,58 | 278,58 | 278,58 | 84K | 2 |
| 14/07/2021 | -0,41% | -1,14 | 277,48 | 276,86 | 276,86 | 277,76 | 86K | 11 |
| 08/07/2021 | 0,09% | 0,25 | 278,62 | 278,62 | 278,62 | 278,62 | 46K | 1 |
| 01/07/2021 | 1,58% | 4,32 | 278,37 | 278,92 | 278,10 | 278,92 | 1K | 5 |
| 30/06/2021 | 1,60% | 4,32 | 274,05 | 274,05 | 274,05 | 274,05 | 82K | 1 |
| 28/06/2021 | -0,89% | -2,43 | 269,73 | 270,00 | 268,65 | 270,00 | 4K | 12 |
| 22/06/2021 | -1,22% | -3,36 | 272,16 | 272,43 | 272,16 | 272,43 | 4K | 15 |
| 17/06/2021 | -3,91% | -11,20 | 275,52 | 275,80 | 275,52 | 275,80 | 9K | 31 |
| 15/06/2021 | -1,43% | -4,15 | 286,72 | 287,56 | 286,72 | 287,56 | 5K | 16 |
| 08/06/2021 | -1,06% | -3,13 | 290,87 | 290,87 | 290,58 | 290,87 | 3K | 10 |
| 04/06/2021 | -2,97% | -9,00 | 294,00 | 293,70 | 293,40 | 294,00 | 5K | 16 |
| 01/06/2021 | -0,58% | -1,78 | 303,00 | 303,30 | 303,00 | 303,30 | 3K | 9 |
| 28/05/2021 | -0,69% | -2,12 | 304,78 | 304,78 | 304,78 | 304,78 | 2K | 1 |
| 27/05/2021 | 0,61% | 1,86 | 306,90 | 305,66 | 305,66 | 306,90 | 5K | 9 |
| 20/05/2021 | -1,30% | -4,03 | 305,04 | 305,04 | 305,04 | 305,04 | 915 | 1 |
| 19/05/2021 | 20,68% | 52,96 | 309,07 | 307,51 | 307,50 | 309,38 | 64K | 80 |
| 11/01/2021 | 2,52% | 6,30 | 256,11 | 256,01 | 256,01 | 256,11 | 82K | 2 |
| 06/01/2021 | 7,85% | 18,19 | 249,81 | 249,81 | 249,81 | 249,81 | 75K | 2 |
| 04/01/2021 | 0,01% | 0,02 | 231,62 | 231,62 | 231,62 | 231,62 | 2K | 1 |
| 29/12/2020 | 4,09% | 9,11 | 231,60 | 231,41 | 231,41 | 232,59 | 139K | 4 |
| 04/12/2020 | -2,84% | -6,51 | 222,49 | 222,49 | 222,49 | 222,49 | 67K | 2 |
| 11/11/2020 | -0,43% | -1,00 | 229,00 | 229,00 | 229,00 | 229,00 | 5K | 1 |
| 09/11/2020 | 8,55% | 18,11 | 230,00 | 225,12 | 225,12 | 230,00 | 72K | 5 |
| 04/11/2020 | -3,17% | -6,93 | 211,89 | 211,89 | 211,89 | 211,89 | 4K | 1 |
| 03/11/2020 | 10,07% | 20,02 | 218,82 | 200,00 | 200,00 | 218,82 | 9K | 4 |
| 30/10/2020 | -8,55% | -18,58 | 198,80 | 199,80 | 198,80 | 199,80 | 116K | 4 |
| 11/08/2020 | 24,44% | 42,69 | 217,38 | 217,38 | 217,38 | 217,38 | 65K | 2 |
| 16/06/2020 | 2,65% | 4,51 | 174,69 | 174,69 | 174,69 | 174,69 | 52K | 2 |
| 25/03/2020 | - | - | 170,18 | 170,18 | 170,18 | 170,18 | 51K | 2 |
Date,Open,High,Low,Close,Volume
08-Nov-24,481.75,481.75,481.75,481.75,481
07-Nov-24,468.59,468.59,468.59,468.59,14994
05-Nov-24,444.84,444.84,444.84,444.84,22242
10-Sep-24,452.25,452.25,452.25,452.25,13567
30-Aug-24,465.36,465.36,462.88,463.61,59899
13-Aug-24,421.68,421.68,421.68,421.68,22770
06-Aug-24,437.79,437.79,437.00,437.00,43739
24-May-22,302.25,302.25,302.25,302.25,302
12-May-22,318.26,318.26,317.57,317.57,111608
03-May-22,315.27,315.27,315.27,315.27,315
24-Feb-22,298.00,298.00,298.00,298.00,2980
26-Oct-21,320.33,320.33,320.33,320.33,640
25-Oct-21,320.00,320.00,320.00,320.00,640
19-Oct-21,317.37,319.31,317.37,318.38,50931
15-Oct-21,315.34,316.20,315.34,316.20,10091
04-Oct-21,299.01,299.01,299.01,299.01,2691
30-Aug-21,292.03,292.03,291.74,291.74,1750
17-Aug-21,290.30,292.26,290.30,291.32,192096
12-Aug-21,293.50,294.00,293.49,293.49,2348
04-Aug-21,276.64,276.92,276.09,276.92,2212
03-Aug-21,279.73,281.26,279.73,280.01,252300
26-Jul-21,278.88,279.44,278.88,279.44,2513
23-Jul-21,278.58,278.58,278.58,278.58,83574
14-Jul-21,276.86,277.76,276.86,277.48,85833
08-Jul-21,278.62,278.62,278.62,278.62,45693
01-Jul-21,278.92,278.92,278.10,278.37,1393
30-Jun-21,274.05,274.05,274.05,274.05,82215
28-Jun-21,270.00,270.00,268.65,269.73,4041
22-Jun-21,272.43,272.43,272.16,272.16,4082
17-Jun-21,275.80,275.80,275.52,275.52,8541
15-Jun-21,287.56,287.56,286.72,286.72,4593
08-Jun-21,290.87,290.87,290.58,290.87,2907
04-Jun-21,293.70,294.00,293.40,294.00,4700
01-Jun-21,303.30,303.30,303.00,303.00,2729
28-May-21,304.78,304.78,304.78,304.78,1828
27-May-21,305.66,306.90,305.66,306.90,5209
20-May-21,305.04,305.04,305.04,305.04,915
19-May-21,307.51,309.38,307.50,309.07,63894
11-Jan-21,256.01,256.11,256.01,256.11,81953
06-Jan-21,249.81,249.81,249.81,249.81,74943
04-Jan-21,231.62,231.62,231.62,231.62,2316
29-Dec-20,231.41,232.59,231.41,231.60,139135
04-Dec-20,222.49,222.49,222.49,222.49,66747
11-Nov-20,229.00,229.00,229.00,229.00,4580
09-Nov-20,225.12,230.00,225.12,230.00,72136
04-Nov-20,211.89,211.89,211.89,211.89,4237
03-Nov-20,200.00,218.82,200.00,218.82,8873
30-Oct-20,199.80,199.80,198.80,198.80,115858
11-Aug-20,217.38,217.38,217.38,217.38,65214
16-Jun-20,174.69,174.69,174.69,174.69,52407
25-Mar-20,170.18,170.18,170.18,170.18,51054
*exoneração de responsabilidade e termos de uso