Cotação atual, histórico e gráfico do papel: L1RC34

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 L1RC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	-0,30%	-0,03	10,07	10,54	10,05	10,54	171K	29
03/10/2024	-89,47%	-85,81	10,10	10,10	10,10	10,10	84K	1
02/10/2024	-2,00%	-1,96	95,91	103,13	95,91	103,13	13K	8
01/10/2024	-2,13%	-2,13	97,87	100,20	97,87	100,20	1M	14
30/09/2024	-2,41%	-2,47	100,00	102,00	99,60	102,31	50K	379
27/09/2024	-2,78%	-2,93	102,47	105,40	101,41	105,40	286K	8
26/09/2024	5,40%	5,40	105,40	103,96	101,92	106,49	265K	180

25/09/2024	1,35%	1,33	100,00	100,60	100,00	100,69	113K	6
24/09/2024	0,15%	0,15	98,67	98,52	97,43	99,10	128K	9
23/09/2024	1,56%	1,51	98,52	98,10	97,89	98,52	75K	7
20/09/2024	-0,92%	-0,90	97,01	95,70	95,70	97,01	134K	7
19/09/2024	2,68%	2,56	97,91	97,20	96,92	98,46	22K	9
18/09/2024	-0,30%	-0,29	95,35	94,94	94,94	95,35	38K	2
17/09/2024	6,72%	6,02	95,64	102,21	95,04	102,21	29K	7
16/09/2024	-8,10%	-7,90	89,62	92,40	89,62	95,08	55K	14
13/09/2024	0,54%	0,52	97,52	97,00	97,00	98,70	39K	7
12/09/2024	-1,02%	-1,00	97,00	97,93	95,85	97,93	60K	4
11/09/2024	4,20%	3,95	98,00	106,00	93,80	106,00	645K	20
10/09/2024	1,35%	1,25	94,05	95,00	92,68	95,00	60K	7
09/09/2024	-0,85%	-0,80	92,80	106,99	92,80	106,99	67K	6
06/09/2024	-1,89%	-1,80	93,60	95,00	92,81	95,01	656K	11
05/09/2024	-2,65%	-2,60	95,40	109,13	95,40	109,13	31K	10
04/09/2024	0,03%	0,03	98,00	98,90	97,55	98,90	10K	7
03/09/2024	-7,84%	-8,34	97,97	99,50	97,97	99,50	36K	3
02/09/2024	1,64%	1,72	106,31	103,25	103,25	106,31	953	2
30/08/2024	2,73%	2,78	104,59	110,00	103,71	110,00	109K	1.016
29/08/2024	0,01%	0,01	101,81	104,00	101,81	105,59	1M	10
28/08/2024	-0,89%	-0,91	101,80	102,19	101,51	102,19	63K	7
27/08/2024	0,29%	0,30	102,71	109,99	101,01	109,99	1K	7
26/08/2024	-2,70%	-2,84	102,41	104,00	101,87	104,07	830K	15
23/08/2024	-0,23%	-0,24	105,25	105,49	105,25	106,95	162K	8
22/08/2024	-2,44%	-2,64	105,49	108,88	105,49	108,88	200K	11
21/08/2024	0,41%	0,44	108,13	107,69	107,57	108,35	48K	221
19/08/2024	-1,01%	-1,10	107,69	105,38	105,38	107,69	690K	9
16/08/2024	-2,27%	-2,53	108,79	108,75	108,60	108,79	117K	7
15/08/2024	6,83%	7,12	111,32	107,91	107,03	111,32	2M	9
14/08/2024	0,58%	0,60	104,20	104,35	104,20	104,70	1K	3
13/08/2024	2,81%	2,83	103,60	102,10	102,10	103,69	94K	4
12/08/2024	-0,63%	-0,64	100,77	101,60	100,77	102,30	43K	6
09/08/2024	0,11%	0,11	101,41	102,30	101,41	102,30	1M	3
08/08/2024	4,54%	4,40	101,30	98,60	98,60	101,30	125K	5
07/08/2024	-3,76%	-3,79	96,90	101,70	96,34	101,70	105K	8
06/08/2024	0,59%	0,59	100,69	100,10	99,90	101,60	153K	7
05/08/2024	1,25%	1,24	100,10	95,10	95,10	101,19	340K	7
02/08/2024	-9,17%	-9,98	98,86	104,06	98,86	104,06	967K	12
01/08/2024	-7,70%	-9,08	108,84	115,20	107,25	115,20	1M	14
31/07/2024	7,77%	8,50	117,92	115,50	114,51	117,92	22K	4
30/07/2024	-4,72%	-5,42	109,42	116,27	109,42	116,27	163K	5
29/07/2024	-0,49%	-0,57	114,84	115,90	114,29	116,69	74K	14
26/07/2024	1,02%	1,17	115,41	115,41	115,41	115,41	193K	1
25/07/2024	-3,81%	-4,52	114,24	115,69	114,24	116,67	282K	5
24/07/2024	-3,70%	-4,56	118,76	118,76	118,76	118,76	12K	1
22/07/2024	4,86%	5,72	123,32	122,39	122,39	123,32	126K	2
19/07/2024	-3,37%	-4,10	117,60	120,40	117,41	120,40	139K	7
18/07/2024	-0,83%	-1,02	121,70	123,50	118,53	123,50	312K	12
17/07/2024	-6,72%	-8,84	122,72	122,79	121,68	122,79	543K	8
16/07/2024	-0,78%	-1,04	131,56	131,56	131,56	131,56	13K	1
15/07/2024	0,26%	0,34	132,60	132,80	131,90	133,70	261K	6
12/07/2024	-0,14%	-0,18	132,26	134,60	132,26	134,60	127K	4
11/07/2024	-4,77%	-6,63	132,44	137,49	132,24	137,49	357K	10
10/07/2024	1,59%	2,18	139,07	135,38	135,38	139,07	3M	8
08/07/2024	1,15%	1,56	136,89	136,37	136,37	137,09	151K	3
05/07/2024	-1,96%	-2,71	135,33	136,78	134,54	136,78	550K	7
03/07/2024	-0,10%	-0,14	138,04	138,04	135,24	138,04	26K	9
02/07/2024	1,66%	2,26	138,18	138,18	137,62	139,30	8K	8
01/07/2024	0,15%	0,20	135,92	133,42	132,58	136,14	264K	9
28/06/2024	2,55%	3,38	135,72	134,73	134,73	136,37	3K	4
27/06/2024	0,49%	0,65	132,34	135,07	132,34	135,07	174K	8
26/06/2024	1,20%	1,56	131,69	133,25	131,42	133,25	82K	7
25/06/2024	2,26%	2,87	130,13	130,13	130,13	130,13	910	1
24/06/2024	-1,52%	-1,96	127,26	128,96	126,49	128,96	247K	9
21/06/2024	-1,28%	-1,68	129,22	129,61	128,70	130,11	198K	138
20/06/2024	-0,23%	-0,30	130,90	134,30	130,26	135,20	955K	22
19/06/2024	-8,00%	-11,41	131,20	142,75	131,13	142,75	50K	23
18/06/2024	13,24%	16,67	142,61	141,60	139,00	142,87	17K	7
14/06/2024	-1,29%	-1,65	125,94	125,94	125,94	125,94	2K	3
13/06/2024	0,70%	0,89	127,59	127,94	126,88	127,94	194K	7
12/06/2024	3,87%	4,72	126,70	124,32	124,32	127,56	182K	9
11/06/2024	-0,42%	-0,51	121,98	121,98	121,98	121,98	168K	1
10/06/2024	5,50%	6,39	122,49	119,39	119,39	122,49	60K	3
07/06/2024	1,52%	1,74	116,10	116,10	116,10	116,10	77K	1
06/06/2024	3,38%	3,74	114,36	114,36	114,36	114,36	178K	1
04/06/2024	0,26%	0,29	110,62	110,44	110,44	110,62	90K	2
03/06/2024	0,70%	0,77	110,33	110,33	110,33	110,33	38K	1
31/05/2024	-3,21%	-3,63	109,56	110,92	109,56	110,92	130K	2
29/05/2024	-0,28%	-0,32	113,19	113,26	113,19	113,26	99K	2
28/05/2024	-0,39%	-0,45	113,51	112,85	112,85	113,51	353K	3
24/05/2024	1,17%	1,32	113,96	114,50	113,96	115,06	102K	7
23/05/2024	0,60%	0,67	112,64	113,50	112,18	113,50	92K	4
22/05/2024	0,06%	0,07	111,97	111,97	111,97	111,97	88K	1
21/05/2024	1,93%	2,12	111,90	111,90	111,90	111,90	26K	1
20/05/2024	-1,05%	-1,16	109,78	109,20	109,20	109,78	119K	3
16/05/2024	0,37%	0,41	110,94	110,44	110,44	110,94	61K	2
15/05/2024	3,80%	4,05	110,53	110,33	110,33	110,53	41K	3
14/05/2024	0,25%	0,27	106,48	105,16	105,16	106,48	61K	3
13/05/2024	-1,17%	-1,26	106,21	106,45	106,21	106,45	194K	2
10/05/2024	0,94%	1,00	107,47	107,35	107,35	107,47	191K	2
09/05/2024	1,45%	1,52	106,47	106,47	106,47	106,47	56K	1
08/05/2024	-0,61%	-0,64	104,95	104,36	104,36	105,04	175K	3
07/05/2024	-0,85%	-0,91	105,59	105,59	105,59	105,59	35K	1
06/05/2024	1,53%	1,60	106,50	106,40	106,12	106,50	198K	6
03/05/2024	1,96%	2,02	104,90	104,90	104,90	104,90	81K	1
02/05/2024	-3,48%	-3,71	102,88	102,88	102,88	102,88	15K	1
30/04/2024	-0,78%	-0,84	106,59	106,81	106,59	106,81	34K	2
29/04/2024	-0,64%	-0,69	107,43	107,43	107,43	107,43	24K	1
26/04/2024	1,14%	1,22	108,12	108,12	108,12	108,12	18K	1
25/04/2024	2,60%	2,71	106,90	105,64	105,64	106,90	43K	4
24/04/2024	0,76%	0,79	104,19	104,19	104,19	104,19	46K	1
23/04/2024	1,59%	1,62	103,40	103,00	103,00	103,40	86K	2
22/04/2024	-0,81%	-0,83	101,78	103,00	101,78	103,00	10K	2
19/04/2024	-4,33%	-4,64	102,61	102,85	102,61	102,85	76K	2
18/04/2024	-1,88%	-2,06	107,25	107,25	107,25	107,25	536	1
17/04/2024	-1,82%	-2,03	109,31	111,34	109,31	111,34	60K	2
15/04/2024	-0,14%	-0,16	111,34	114,06	111,34	114,06	327K	2
12/04/2024	-2,19%	-2,50	111,50	112,03	111,50	112,03	141K	2
11/04/2024	2,44%	2,72	114,00	114,00	114,00	114,00	92K	1
10/04/2024	0,93%	1,02	111,28	110,26	110,26	111,28	96K	2
09/04/2024	-0,75%	-0,83	110,26	110,26	110,26	110,26	73K	1
08/04/2024	-0,49%	-0,55	111,09	112,75	110,50	112,75	305K	19
05/04/2024	2,41%	2,63	111,64	111,32	111,32	112,42	149K	4
04/04/2024	-2,46%	-2,75	109,01	112,64	109,01	112,64	51K	3
03/04/2024	1,31%	1,44	111,76	113,41	111,76	113,42	5K	4
02/04/2024	-2,44%	-2,76	110,32	110,32	110,32	110,32	1K	2
01/04/2024	2,57%	2,83	113,08	113,10	113,08	113,10	6K	2
28/03/2024	1,65%	1,79	110,25	108,15	108,15	110,25	7K	2
27/03/2024	-1,99%	-2,20	108,46	111,32	108,46	111,32	198K	5
26/03/2024	0,50%	0,55	110,66	111,43	110,66	111,43	2K	2
25/03/2024	-0,89%	-0,99	110,11	110,11	110,11	110,11	5K	1
22/03/2024	-0,80%	-0,90	111,10	110,88	110,88	112,25	14K	5
21/03/2024	6,62%	6,95	112,00	111,10	111,10	112,09	10K	3
20/03/2024	-0,83%	-0,88	105,05	105,05	105,05	105,05	210	1
19/03/2024	-0,44%	-0,47	105,93	104,17	103,95	106,15	204K	122
18/03/2024	2,95%	3,05	106,40	104,60	104,60	106,40	82K	2
15/03/2024	-	-	103,35	103,95	103,35	103,95	17K	4

Date,Open,High,Low,Close,Volume
04-Oct-24,10.54,10.54,10.05,10.07,170946
03-Oct-24,10.10,10.10,10.10,10.10,84223
02-Oct-24,103.13,103.13,95.91,95.91,13062
01-Oct-24,100.20,100.20,97.87,97.87,1477136
30-Sep-24,102.00,102.31,99.60,100.00,50353
27-Sep-24,105.40,105.40,101.41,102.47,286011
26-Sep-24,103.96,106.49,101.92,105.40,264731
25-Sep-24,100.60,100.69,100.00,100.00,113087
24-Sep-24,98.52,99.10,97.43,98.67,127777
23-Sep-24,98.10,98.52,97.89,98.52,74650
20-Sep-24,95.70,97.01,95.70,97.01,133573
19-Sep-24,97.20,98.46,96.92,97.91,21653
18-Sep-24,94.94,95.35,94.94,95.35,38454
17-Sep-24,102.21,102.21,95.04,95.64,29474
16-Sep-24,92.40,95.08,89.62,89.62,55094
13-Sep-24,97.00,98.70,97.00,97.52,39212
12-Sep-24,97.93,97.93,95.85,97.00,59786
11-Sep-24,106.00,106.00,93.80,98.00,644717
10-Sep-24,95.00,95.00,92.68,94.05,60199
09-Sep-24,106.99,106.99,92.80,92.80,67497
06-Sep-24,95.00,95.01,92.81,93.60,656194
05-Sep-24,109.13,109.13,95.40,95.40,31446
04-Sep-24,98.90,98.90,97.55,98.00,10444
03-Sep-24,99.50,99.50,97.97,97.97,35860
02-Sep-24,103.25,106.31,103.25,106.31,953
30-Aug-24,110.00,110.00,103.71,104.59,109476
29-Aug-24,104.00,105.59,101.81,101.81,1498329
28-Aug-24,102.19,102.19,101.51,101.80,62954
27-Aug-24,109.99,109.99,101.01,102.71,1338
26-Aug-24,104.00,104.07,101.87,102.41,830499
23-Aug-24,105.49,106.95,105.25,105.25,161581
22-Aug-24,108.88,108.88,105.49,105.49,199619
21-Aug-24,107.69,108.35,107.57,108.13,48410
19-Aug-24,105.38,107.69,105.38,107.69,689777
16-Aug-24,108.75,108.79,108.60,108.79,116946
15-Aug-24,107.91,111.32,107.03,111.32,2316770
14-Aug-24,104.35,104.70,104.20,104.20,1252
13-Aug-24,102.10,103.69,102.10,103.60,93835
12-Aug-24,101.60,102.30,100.77,100.77,43431
09-Aug-24,102.30,102.30,101.41,101.41,1173270
08-Aug-24,98.60,101.30,98.60,101.30,125085
07-Aug-24,101.70,101.70,96.34,96.90,105177
06-Aug-24,100.10,101.60,99.90,100.69,152714
05-Aug-24,95.10,101.19,95.10,100.10,340104
02-Aug-24,104.06,104.06,98.86,98.86,966709
01-Aug-24,115.20,115.20,107.25,108.84,1086521
31-Jul-24,115.50,117.92,114.51,117.92,22070
30-Jul-24,116.27,116.27,109.42,109.42,162638
29-Jul-24,115.90,116.69,114.29,114.84,73786
26-Jul-24,115.41,115.41,115.41,115.41,192734
25-Jul-24,115.69,116.67,114.24,114.24,282453
24-Jul-24,118.76,118.76,118.76,118.76,11876
22-Jul-24,122.39,123.32,122.39,123.32,126032
19-Jul-24,120.40,120.40,117.41,117.60,139494
18-Jul-24,123.50,123.50,118.53,121.70,311898
17-Jul-24,122.79,122.79,121.68,122.72,542964
16-Jul-24,131.56,131.56,131.56,131.56,13156
15-Jul-24,132.80,133.70,131.90,132.60,260827
12-Jul-24,134.60,134.60,132.26,132.26,126770
11-Jul-24,137.49,137.49,132.24,132.44,357193
10-Jul-24,135.38,139.07,135.38,139.07,2645036
08-Jul-24,136.37,137.09,136.37,136.89,151345
05-Jul-24,136.78,136.78,134.54,135.33,549992
03-Jul-24,138.04,138.04,135.24,138.04,25593
02-Jul-24,138.18,139.30,137.62,138.18,7749
01-Jul-24,133.42,136.14,132.58,135.92,263991
28-Jun-24,134.73,136.37,134.73,135.72,3117
27-Jun-24,135.07,135.07,132.34,132.34,174057
26-Jun-24,133.25,133.25,131.42,131.69,81903
25-Jun-24,130.13,130.13,130.13,130.13,910
24-Jun-24,128.96,128.96,126.49,127.26,246685
21-Jun-24,129.61,130.11,128.70,129.22,198242
20-Jun-24,134.30,135.20,130.26,130.90,955334
19-Jun-24,142.75,142.75,131.13,131.20,50433
18-Jun-24,141.60,142.87,139.00,142.61,17451
14-Jun-24,125.94,125.94,125.94,125.94,1511
13-Jun-24,127.94,127.94,126.88,127.59,193765
12-Jun-24,124.32,127.56,124.32,126.70,181658
11-Jun-24,121.98,121.98,121.98,121.98,168332
10-Jun-24,119.39,122.49,119.39,122.49,59580
07-Jun-24,116.10,116.10,116.10,116.10,76626
06-Jun-24,114.36,114.36,114.36,114.36,178401
04-Jun-24,110.44,110.62,110.44,110.62,90375
03-Jun-24,110.33,110.33,110.33,110.33,37512
31-May-24,110.92,110.92,109.56,109.56,129502
29-May-24,113.26,113.26,113.19,113.19,98762
28-May-24,112.85,113.51,112.85,113.51,353060
24-May-24,114.50,115.06,113.96,113.96,101912
23-May-24,113.50,113.50,112.18,112.64,92031
22-May-24,111.97,111.97,111.97,111.97,88456
21-May-24,111.90,111.90,111.90,111.90,25737
20-May-24,109.20,109.78,109.20,109.78,119127
16-May-24,110.44,110.94,110.44,110.94,61458
15-May-24,110.33,110.53,110.33,110.53,40781
14-May-24,105.16,106.48,105.16,106.48,61325
13-May-24,106.45,106.45,106.21,106.21,193728
10-May-24,107.35,107.47,107.35,107.47,190783
09-May-24,106.47,106.47,106.47,106.47,56429
08-May-24,104.36,105.04,104.36,104.95,175476
07-May-24,105.59,105.59,105.59,105.59,34844
06-May-24,106.40,106.50,106.12,106.50,198435
03-May-24,104.90,104.90,104.90,104.90,80773
02-May-24,102.88,102.88,102.88,102.88,15432
30-Apr-24,106.81,106.81,106.59,106.59,34217
29-Apr-24,107.43,107.43,107.43,107.43,23634
26-Apr-24,108.12,108.12,108.12,108.12,18380
25-Apr-24,105.64,106.90,105.64,106.90,43297
24-Apr-24,104.19,104.19,104.19,104.19,45843
23-Apr-24,103.00,103.40,103.00,103.40,85925
22-Apr-24,103.00,103.00,101.78,101.78,10281
19-Apr-24,102.85,102.85,102.61,102.61,76445
18-Apr-24,107.25,107.25,107.25,107.25,536
17-Apr-24,111.34,111.34,109.31,109.31,60474
15-Apr-24,114.06,114.06,111.34,111.34,327205
12-Apr-24,112.03,112.03,111.50,111.50,141147
11-Apr-24,114.00,114.00,114.00,114.00,92340
10-Apr-24,110.26,111.28,110.26,111.28,96021
09-Apr-24,110.26,110.26,110.26,110.26,72771
08-Apr-24,112.75,112.75,110.50,111.09,304665
05-Apr-24,111.32,112.42,111.32,111.64,148892
04-Apr-24,112.64,112.64,109.01,109.01,51080
03-Apr-24,113.41,113.42,111.76,111.76,5053
02-Apr-24,110.32,110.32,110.32,110.32,1213
01-Apr-24,113.10,113.10,113.08,113.08,5768
28-Mar-24,108.15,110.25,108.15,110.25,6594
27-Mar-24,111.32,111.32,108.46,108.46,197741
26-Mar-24,111.43,111.43,110.66,110.66,1556
25-Mar-24,110.11,110.11,110.11,110.11,4954
22-Mar-24,110.88,112.25,110.88,111.10,13501
21-Mar-24,111.10,112.09,111.10,112.00,10079
20-Mar-24,105.05,105.05,105.05,105.05,210
19-Mar-24,104.17,106.15,103.95,105.93,204037
18-Mar-24,104.60,106.40,104.60,106.40,81924
15-Mar-24,103.95,103.95,103.35,103.35,16572

*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: L1RC34