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
13/02/2026	1,49%	0,41	27,87	27,98	27,61	28,62	135K	51
12/02/2026	-1,08%	-0,30	27,46	28,22	27,29	28,22	42K	24
11/02/2026	3,62%	0,97	27,76	26,76	26,76	27,99	716K	34
10/02/2026	-1,07%	-0,29	26,79	27,15	26,36	27,21	40K	13
09/02/2026	-1,20%	-0,33	27,08	27,41	26,77	27,41	182K	30
06/02/2026	7,96%	2,02	27,41	26,18	26,10	27,47	2M	25
05/02/2026	1,56%	0,39	25,39	25,05	24,74	25,74	1M	25

04/02/2026	-8,53%	-2,33	25,00	27,44	24,71	27,48	4M	56
03/02/2026	-3,39%	-0,96	27,33	28,74	27,17	28,82	9M	62
02/02/2026	0,93%	0,26	28,29	28,03	27,19	29,01	99K	34
30/01/2026	-4,27%	-1,25	28,03	29,09	27,85	29,46	1M	58
29/01/2026	3,57%	1,01	29,28	29,38	28,33	29,49	331K	29
28/01/2026	0,53%	0,15	28,27	29,23	28,14	29,23	972K	74
27/01/2026	5,20%	1,39	28,12	27,26	27,06	28,29	512K	50
26/01/2026	2,14%	0,56	26,73	26,01	25,94	26,99	262K	51
23/01/2026	-1,36%	-0,36	26,17	26,03	25,81	26,45	657K	53
22/01/2026	-5,42%	-1,52	26,53	28,34	26,49	28,60	474K	71
21/01/2026	2,82%	0,77	28,05	27,54	26,87	28,14	843K	49
20/01/2026	-3,50%	-0,99	27,28	28,27	26,49	28,27	1M	1.228
19/01/2026	4,20%	1,14	28,27	28,58	27,22	30,10	36K	29
16/01/2026	1,84%	0,49	27,13	27,35	26,95	27,50	328K	57
15/01/2026	4,39%	1,12	26,64	27,47	26,64	27,70	1M	66
14/01/2026	-2,45%	-0,64	25,52	26,07	25,30	26,07	325K	44
13/01/2026	-3,15%	-0,85	26,16	27,01	26,16	27,18	339K	44
12/01/2026	1,05%	0,28	27,01	26,73	26,15	27,13	1M	58
09/01/2026	8,13%	2,01	26,73	25,01	24,85	26,76	58K	44
08/01/2026	-0,16%	-0,04	24,72	24,60	24,15	24,84	145K	22
07/01/2026	-1,94%	-0,49	24,76	24,95	24,48	25,08	650K	434
06/01/2026	5,52%	1,32	25,25	24,08	24,07	25,58	65K	41
05/01/2026	4,68%	1,07	23,93	23,09	23,09	24,41	1M	46
02/01/2026	5,20%	1,13	22,86	21,29	21,29	22,86	103K	24
30/12/2025	-2,51%	-0,56	21,73	22,18	21,70	22,18	189K	30
29/12/2025	-0,62%	-0,14	22,29	22,22	22,21	22,40	212K	12
26/12/2025	1,72%	0,38	22,43	22,45	22,37	22,53	5K	13
23/12/2025	-1,03%	-0,23	22,05	22,51	21,99	22,51	451K	20
22/12/2025	2,11%	0,46	22,28	22,22	21,66	22,36	937K	384
19/12/2025	4,95%	1,03	21,82	20,88	20,78	21,85	63K	26
18/12/2025	7,61%	1,47	20,79	20,07	20,00	20,79	48K	19
17/12/2025	-5,85%	-1,20	19,32	20,65	19,28	20,65	1K	12
16/12/2025	1,08%	0,22	20,52	20,22	20,05	20,52	77K	14
15/12/2025	2,99%	0,59	20,30	20,00	20,00	20,42	577K	18
12/12/2025	-4,97%	-1,03	19,71	20,40	19,54	20,45	226K	16
11/12/2025	-1,14%	-0,24	20,74	20,06	19,89	20,74	337K	13
10/12/2025	2,69%	0,55	20,98	20,45	20,39	20,98	40K	5
09/12/2025	1,74%	0,35	20,43	20,08	20,08	20,43	53K	10
08/12/2025	1,88%	0,37	20,08	19,84	19,67	20,29	65K	20
05/12/2025	3,90%	0,74	19,71	19,21	19,02	20,01	507K	20
04/12/2025	-1,40%	-0,27	18,97	18,75	18,64	18,98	194K	20
03/12/2025	0,31%	0,06	19,24	19,45	18,80	19,45	1M	1.056
02/12/2025	0,84%	0,16	19,18	19,22	19,02	19,29	207K	14
01/12/2025	0,96%	0,18	19,02	18,80	18,80	19,30	344K	7
28/11/2025	-1,05%	-0,20	18,84	18,82	18,80	19,26	6K	38
27/11/2025	-0,05%	-0,01	19,04	19,04	19,04	19,04	3K	2
26/11/2025	2,70%	0,50	19,05	19,00	18,63	19,14	970K	369
25/11/2025	-0,22%	-0,04	18,55	18,09	17,80	18,56	1M	12
24/11/2025	6,05%	1,06	18,59	18,34	18,32	18,64	264K	14
21/11/2025	-3,47%	-0,63	17,53	18,16	16,84	18,16	57K	26
19/11/2025	3,77%	0,66	18,16	17,51	17,32	18,20	4M	19
18/11/2025	-1,52%	-0,27	17,50	17,41	17,41	17,71	1K	18
17/11/2025	-0,56%	-0,10	17,77	18,05	17,77	18,40	2K	14
14/11/2025	-2,51%	-0,46	17,87	18,33	17,71	18,34	395K	30
13/11/2025	-5,95%	-1,16	18,33	18,94	18,30	18,94	3K	12
12/11/2025	1,94%	0,37	19,49	19,47	19,15	19,56	924K	13
11/11/2025	-4,92%	-0,99	19,12	19,86	19,09	19,86	24K	26
10/11/2025	4,79%	0,92	20,11	19,89	19,82	20,13	28K	19
07/11/2025	-3,18%	-0,63	19,19	19,63	18,68	19,63	21K	16
06/11/2025	-2,12%	-0,43	19,82	20,25	19,63	20,25	2M	20
05/11/2025	5,41%	1,04	20,25	19,12	19,12	20,37	468K	16
04/11/2025	-2,09%	-0,41	19,21	19,30	19,11	19,58	116K	19
03/11/2025	1,71%	0,33	19,62	18,90	18,90	19,68	486K	26
31/10/2025	-2,28%	-0,45	19,29	19,90	19,19	19,90	290K	15
30/10/2025	0,46%	0,09	19,74	19,60	19,60	20,00	192K	20
29/10/2025	4,08%	0,77	19,65	19,48	19,36	19,66	294K	15
28/10/2025	-1,92%	-0,37	18,88	19,45	18,80	19,45	188K	22
27/10/2025	3,33%	0,62	19,25	18,92	18,92	19,29	334K	35
24/10/2025	3,21%	0,58	18,63	18,32	18,21	18,71	388K	33
23/10/2025	5,25%	0,90	18,05	16,73	16,34	18,15	390K	29
22/10/2025	-3,00%	-0,53	17,15	17,70	16,91	17,70	241K	26
21/10/2025	0,51%	0,09	17,68	17,77	17,49	17,77	162K	18
20/10/2025	0,80%	0,14	17,59	17,63	17,45	17,91	603K	38
17/10/2025	-0,40%	-0,07	17,45	17,54	17,38	17,60	213K	11
16/10/2025	-2,01%	-0,36	17,52	18,00	17,50	18,26	453K	27
15/10/2025	3,23%	0,56	17,88	17,76	17,70	17,88	207K	13
14/10/2025	2,00%	0,34	17,32	16,83	16,72	17,45	895K	16
13/10/2025	2,91%	0,48	16,98	16,99	16,98	17,22	41K	19
10/10/2025	-4,29%	-0,74	16,50	17,22	16,50	17,38	40K	12
09/10/2025	-0,35%	-0,06	17,24	17,33	17,18	17,33	23K	15
08/10/2025	1,29%	0,22	17,30	17,26	16,64	17,35	141K	20
07/10/2025	-5,90%	-1,07	17,08	17,52	17,08	17,59	274K	25
06/10/2025	2,77%	0,49	18,15	18,08	18,04	18,55	637K	1.356
03/10/2025	-0,90%	-0,16	17,66	17,70	17,66	17,94	322K	17
02/10/2025	3,48%	0,60	17,82	17,33	17,33	17,84	412K	1.366
01/10/2025	6,69%	1,08	17,22	16,12	16,12	17,22	269K	14
30/09/2025	1,51%	0,24	16,14	15,88	15,84	16,19	1M	20
29/09/2025	2,05%	0,32	15,90	16,50	15,82	16,50	429K	17
26/09/2025	0,13%	0,02	15,58	15,67	15,39	15,67	397K	17
25/09/2025	0,06%	0,01	15,56	15,42	15,42	15,63	407K	10
24/09/2025	4,36%	0,65	15,55	15,60	15,40	15,70	274K	16
23/09/2025	-7,74%	-1,25	14,90	16,49	14,24	16,50	777K	24
22/09/2025	5,01%	0,77	16,15	15,50	15,50	16,50	19K	29
19/09/2025	0,59%	0,09	15,38	15,21	15,17	15,44	215K	7
18/09/2025	3,94%	0,58	15,29	15,32	15,11	15,46	487K	35
17/09/2025	1,52%	0,22	14,71	14,64	14,45	14,73	308K	9
16/09/2025	0,98%	0,14	14,49	14,39	14,38	14,49	410K	10
15/09/2025	0,42%	0,06	14,35	14,23	14,20	14,40	267K	19
12/09/2025	0,92%	0,13	14,29	14,29	14,12	14,32	256K	11
11/09/2025	7,76%	1,02	14,16	13,14	13,13	14,18	278K	19
10/09/2025	1,31%	0,17	13,14	13,22	12,99	13,22	149K	9
09/09/2025	0,15%	0,02	12,97	12,91	12,91	12,98	137K	9
08/09/2025	2,05%	0,26	12,95	12,96	12,94	13,12	44K	18
05/09/2025	1,85%	0,23	12,69	12,50	12,35	12,69	185K	716
04/09/2025	3,49%	0,42	12,46	12,46	12,46	12,46	249	1
03/09/2025	0,17%	0,02	12,04	12,00	12,00	12,06	73K	5
02/09/2025	-1,80%	-0,22	12,02	12,23	11,88	12,23	133K	8
01/09/2025	-0,57%	-0,07	12,24	12,24	12,08	12,24	3K	12
29/08/2025	-3,60%	-0,46	12,31	12,68	12,25	12,68	7K	14
28/08/2025	0,39%	0,05	12,77	13,15	12,68	13,15	1K	11
27/08/2025	0,00%	0,00	12,72	12,80	12,68	12,80	126K	11
26/08/2025	2,17%	0,27	12,72	12,47	12,47	12,72	240	7
25/08/2025	0,65%	0,08	12,45	12,12	12,12	12,50	1K	8
22/08/2025	1,14%	0,14	12,37	12,47	12,37	12,57	64K	4
21/08/2025	0,00%	0,00	12,23	12,40	12,13	12,40	4K	6
20/08/2025	-2,47%	-0,31	12,23	12,66	12,11	12,66	4K	10
19/08/2025	2,37%	0,29	12,54	12,33	12,33	12,59	56K	6
18/08/2025	-0,33%	-0,04	12,25	12,42	12,15	12,42	2M	14
15/08/2025	-6,04%	-0,79	12,29	12,76	12,24	12,76	86K	18
14/08/2025	-0,23%	-0,03	13,08	13,12	13,08	13,26	220K	21
13/08/2025	1,94%	0,25	13,11	12,96	12,96	13,16	6K	24
12/08/2025	1,42%	0,18	12,86	12,89	12,86	12,95	6K	16
11/08/2025	0,56%	0,07	12,68	12,80	12,68	12,96	28K	13
08/08/2025	3,70%	0,45	12,61	12,18	12,18	12,61	71K	33
07/08/2025	1,76%	0,21	12,16	12,30	12,16	12,30	114K	16
06/08/2025	-1,57%	-0,19	11,95	11,95	11,81	11,98	795	8
05/08/2025	-	-	12,14	12,41	12,08	12,41	101K	10

Date,Open,High,Low,Close,Volume
13-Feb-26,27.98,28.62,27.61,27.87,134931
12-Feb-26,28.22,28.22,27.29,27.46,41980
11-Feb-26,26.76,27.99,26.76,27.76,715989
10-Feb-26,27.15,27.21,26.36,26.79,40029
09-Feb-26,27.41,27.41,26.77,27.08,181854
06-Feb-26,26.18,27.47,26.10,27.41,1969052
05-Feb-26,25.05,25.74,24.74,25.39,1430610
04-Feb-26,27.44,27.48,24.71,25.00,4179787
03-Feb-26,28.74,28.82,27.17,27.33,8617052
02-Feb-26,28.03,29.01,27.19,28.29,98837
30-Jan-26,29.09,29.46,27.85,28.03,1325439
29-Jan-26,29.38,29.49,28.33,29.28,331212
28-Jan-26,29.23,29.23,28.14,28.27,971554
27-Jan-26,27.26,28.29,27.06,28.12,512482
26-Jan-26,26.01,26.99,25.94,26.73,262307
23-Jan-26,26.03,26.45,25.81,26.17,656919
22-Jan-26,28.34,28.60,26.49,26.53,473974
21-Jan-26,27.54,28.14,26.87,28.05,842952
20-Jan-26,28.27,28.27,26.49,27.28,1437477
19-Jan-26,28.58,30.10,27.22,28.27,36363
16-Jan-26,27.35,27.50,26.95,27.13,327636
15-Jan-26,27.47,27.70,26.64,26.64,1155635
14-Jan-26,26.07,26.07,25.30,25.52,325040
13-Jan-26,27.01,27.18,26.16,26.16,339134
12-Jan-26,26.73,27.13,26.15,27.01,1099228
09-Jan-26,25.01,26.76,24.85,26.73,58034
08-Jan-26,24.60,24.84,24.15,24.72,145283
07-Jan-26,24.95,25.08,24.48,24.76,649924
06-Jan-26,24.08,25.58,24.07,25.25,64691
05-Jan-26,23.09,24.41,23.09,23.93,1186706
02-Jan-26,21.29,22.86,21.29,22.86,102952
30-Dec-25,22.18,22.18,21.70,21.73,189280
29-Dec-25,22.22,22.40,22.21,22.29,211541
26-Dec-25,22.45,22.53,22.37,22.43,4554
23-Dec-25,22.51,22.51,21.99,22.05,451475
22-Dec-25,22.22,22.36,21.66,22.28,936574
19-Dec-25,20.88,21.85,20.78,21.82,62923
18-Dec-25,20.07,20.79,20.00,20.79,48175
17-Dec-25,20.65,20.65,19.28,19.32,1288
16-Dec-25,20.22,20.52,20.05,20.52,76619
15-Dec-25,20.00,20.42,20.00,20.30,577433
12-Dec-25,20.40,20.45,19.54,19.71,225691
11-Dec-25,20.06,20.74,19.89,20.74,336731
10-Dec-25,20.45,20.98,20.39,20.98,39986
09-Dec-25,20.08,20.43,20.08,20.43,53028
08-Dec-25,19.84,20.29,19.67,20.08,65175
05-Dec-25,19.21,20.01,19.02,19.71,506508
04-Dec-25,18.75,18.98,18.64,18.97,194153
03-Dec-25,19.45,19.45,18.80,19.24,1006239
02-Dec-25,19.22,19.29,19.02,19.18,206814
01-Dec-25,18.80,19.30,18.80,19.02,344431
28-Nov-25,18.82,19.26,18.80,18.84,6109
27-Nov-25,19.04,19.04,19.04,19.04,2665
26-Nov-25,19.00,19.14,18.63,19.05,969774
25-Nov-25,18.09,18.56,17.80,18.55,1455403
24-Nov-25,18.34,18.64,18.32,18.59,264337
21-Nov-25,18.16,18.16,16.84,17.53,56510
19-Nov-25,17.51,18.20,17.32,18.16,4353375
18-Nov-25,17.41,17.71,17.41,17.50,1332
17-Nov-25,18.05,18.40,17.77,17.77,2488
14-Nov-25,18.33,18.34,17.71,17.87,395387
13-Nov-25,18.94,18.94,18.30,18.33,3112
12-Nov-25,19.47,19.56,19.15,19.49,923572
11-Nov-25,19.86,19.86,19.09,19.12,24278
10-Nov-25,19.89,20.13,19.82,20.11,27559
07-Nov-25,19.63,19.63,18.68,19.19,20706
06-Nov-25,20.25,20.25,19.63,19.82,1793026
05-Nov-25,19.12,20.37,19.12,20.25,467858
04-Nov-25,19.30,19.58,19.11,19.21,115502
03-Nov-25,18.90,19.68,18.90,19.62,485674
31-Oct-25,19.90,19.90,19.19,19.29,290143
30-Oct-25,19.60,20.00,19.60,19.74,192159
29-Oct-25,19.48,19.66,19.36,19.65,294196
28-Oct-25,19.45,19.45,18.80,18.88,187696
27-Oct-25,18.92,19.29,18.92,19.25,333565
24-Oct-25,18.32,18.71,18.21,18.63,387923
23-Oct-25,16.73,18.15,16.34,18.05,389962
22-Oct-25,17.70,17.70,16.91,17.15,241221
21-Oct-25,17.77,17.77,17.49,17.68,161849
20-Oct-25,17.63,17.91,17.45,17.59,603124
17-Oct-25,17.54,17.60,17.38,17.45,213082
16-Oct-25,18.00,18.26,17.50,17.52,452583
15-Oct-25,17.76,17.88,17.70,17.88,206861
14-Oct-25,16.83,17.45,16.72,17.32,894852
13-Oct-25,16.99,17.22,16.98,16.98,41294
10-Oct-25,17.22,17.38,16.50,16.50,40174
09-Oct-25,17.33,17.33,17.18,17.24,22569
08-Oct-25,17.26,17.35,16.64,17.30,141338
07-Oct-25,17.52,17.59,17.08,17.08,274246
06-Oct-25,18.08,18.55,18.04,18.15,636880
03-Oct-25,17.70,17.94,17.66,17.66,321797
02-Oct-25,17.33,17.84,17.33,17.82,411891
01-Oct-25,16.12,17.22,16.12,17.22,268632
30-Sep-25,15.88,16.19,15.84,16.14,1052880
29-Sep-25,16.50,16.50,15.82,15.90,428511
26-Sep-25,15.67,15.67,15.39,15.58,396917
25-Sep-25,15.42,15.63,15.42,15.56,406952
24-Sep-25,15.60,15.70,15.40,15.55,273994
23-Sep-25,16.49,16.50,14.24,14.90,776641
22-Sep-25,15.50,16.50,15.50,16.15,19306
19-Sep-25,15.21,15.44,15.17,15.38,215132
18-Sep-25,15.32,15.46,15.11,15.29,487200
17-Sep-25,14.64,14.73,14.45,14.71,308141
16-Sep-25,14.39,14.49,14.38,14.49,410325
15-Sep-25,14.23,14.40,14.20,14.35,267261
12-Sep-25,14.29,14.32,14.12,14.29,255848
11-Sep-25,13.14,14.18,13.13,14.16,277948
10-Sep-25,13.22,13.22,12.99,13.14,149295
09-Sep-25,12.91,12.98,12.91,12.97,137001
08-Sep-25,12.96,13.12,12.94,12.95,43797
05-Sep-25,12.50,12.69,12.35,12.69,185331
04-Sep-25,12.46,12.46,12.46,12.46,249
03-Sep-25,12.00,12.06,12.00,12.04,73470
02-Sep-25,12.23,12.23,11.88,12.02,132635
01-Sep-25,12.24,12.24,12.08,12.24,3167
29-Aug-25,12.68,12.68,12.25,12.31,7135
28-Aug-25,13.15,13.15,12.68,12.77,1241
27-Aug-25,12.80,12.80,12.68,12.72,125698
26-Aug-25,12.47,12.72,12.47,12.72,240
25-Aug-25,12.12,12.50,12.12,12.45,1121
22-Aug-25,12.47,12.57,12.37,12.37,63823
21-Aug-25,12.40,12.40,12.13,12.23,3824
20-Aug-25,12.66,12.66,12.11,12.23,3653
19-Aug-25,12.33,12.59,12.33,12.54,55954
18-Aug-25,12.42,12.42,12.15,12.25,1674148
15-Aug-25,12.76,12.76,12.24,12.29,85558
14-Aug-25,13.12,13.26,13.08,13.08,220101
13-Aug-25,12.96,13.16,12.96,13.11,5977
12-Aug-25,12.89,12.95,12.86,12.86,6291
11-Aug-25,12.80,12.96,12.68,12.68,27517
08-Aug-25,12.18,12.61,12.18,12.61,70860
07-Aug-25,12.30,12.30,12.16,12.16,114376
06-Aug-25,11.95,11.98,11.81,11.95,795
05-Aug-25,12.41,12.41,12.08,12.14,101264

*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