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
02/04/2025	2,81%	0,26	9,52	9,34	9,34	9,52	4K	7
01/04/2025	-1,07%	-0,10	9,26	9,44	9,20	9,44	791K	12
31/03/2025	-1,47%	-0,14	9,36	9,40	9,25	9,40	6K	7
28/03/2025	-3,55%	-0,35	9,50	9,69	9,50	9,69	14K	11
27/03/2025	-0,20%	-0,02	9,85	9,87	9,74	9,87	74K	5
26/03/2025	-2,18%	-0,22	9,87	10,10	9,84	10,10	6K	6
25/03/2025	-0,88%	-0,09	10,09	10,09	10,09	10,09	77K	2

24/03/2025	3,46%	0,34	10,18	10,23	10,18	10,23	78K	5
21/03/2025	-1,20%	-0,12	9,84	9,80	9,80	9,86	89K	6
20/03/2025	-0,60%	-0,06	9,96	9,99	9,96	9,99	71K	3
19/03/2025	1,11%	0,11	10,02	9,98	9,98	10,04	4K	4
18/03/2025	-2,36%	-0,24	9,91	9,91	9,91	9,91	27K	1
17/03/2025	-0,29%	-0,03	10,15	10,15	10,09	10,15	42K	3
14/03/2025	3,14%	0,31	10,18	10,10	10,09	10,25	39K	4
13/03/2025	-1,30%	-0,13	9,87	10,00	9,87	10,00	84K	4
12/03/2025	3,09%	0,30	10,00	9,50	9,50	10,21	88K	7
11/03/2025	-0,82%	-0,08	9,70	9,85	9,69	9,85	35K	8
10/03/2025	-4,86%	-0,50	9,78	10,00	9,76	10,00	88K	6
07/03/2025	3,01%	0,30	10,28	10,07	10,02	10,35	70K	5
06/03/2025	-3,11%	-0,32	9,98	10,41	9,93	10,41	184K	24
05/03/2025	2,28%	0,23	10,30	10,11	10,07	10,30	163K	9
28/02/2025	-6,76%	-0,73	10,07	10,78	10,05	10,78	146K	9
27/02/2025	0,75%	0,08	10,80	10,50	10,16	10,80	30K	6
26/02/2025	1,04%	0,11	10,72	10,98	10,68	10,98	99K	6
25/02/2025	-3,28%	-0,36	10,61	10,89	10,61	10,97	37K	12
24/02/2025	-2,49%	-0,28	10,97	11,18	10,97	11,18	11K	5
21/02/2025	-2,68%	-0,31	11,25	11,60	11,18	11,70	78K	17
20/02/2025	1,67%	0,19	11,56	11,77	11,55	11,77	45K	7
19/02/2025	1,34%	0,15	11,37	11,26	11,22	11,49	93K	20
18/02/2025	5,25%	0,56	11,22	10,92	10,92	11,22	45K	12
17/02/2025	-0,47%	-0,05	10,66	10,66	10,66	10,66	639	3
14/02/2025	-2,46%	-0,27	10,71	11,09	10,70	11,09	121K	358
13/02/2025	2,91%	0,31	10,98	10,70	10,70	10,98	73K	7
12/02/2025	-2,38%	-0,26	10,67	10,68	10,67	10,68	77K	2
11/02/2025	-0,18%	-0,02	10,93	10,93	10,93	10,93	116K	1
10/02/2025	1,20%	0,13	10,95	11,08	10,89	11,08	6K	6
07/02/2025	0,28%	0,03	10,82	10,82	10,81	10,88	64K	4
06/02/2025	0,09%	0,01	10,79	10,65	10,65	10,80	419	5
05/02/2025	3,75%	0,39	10,78	10,45	10,45	10,78	100K	4
04/02/2025	-2,44%	-0,26	10,39	10,65	10,39	10,65	124K	1.134
03/02/2025	-0,75%	-0,08	10,65	10,76	10,61	10,76	38K	4
31/01/2025	-1,38%	-0,15	10,73	11,07	10,73	11,11	9K	9
30/01/2025	8,15%	0,82	10,88	10,06	10,06	10,91	79K	19
29/01/2025	0,40%	0,04	10,06	10,07	9,97	10,31	52K	9
28/01/2025	-0,89%	-0,09	10,02	10,17	9,83	10,17	23K	11
27/01/2025	-4,71%	-0,50	10,11	10,20	9,91	10,33	101K	21
24/01/2025	-2,12%	-0,23	10,61	10,90	10,58	10,90	97K	6
23/01/2025	-3,39%	-0,38	10,84	10,91	10,75	11,00	4K	11
22/01/2025	0,36%	0,04	11,22	11,30	11,22	11,39	139K	7
21/01/2025	-0,27%	-0,03	11,18	11,22	11,01	11,24	9K	7
20/01/2025	1,54%	0,17	11,21	11,19	10,93	11,21	1K	5
17/01/2025	0,64%	0,07	11,04	11,31	11,00	11,31	2K	9
16/01/2025	5,68%	0,59	10,97	10,74	10,74	11,26	90K	22
15/01/2025	2,06%	0,21	10,38	10,28	10,28	10,49	8K	8
14/01/2025	-0,49%	-0,05	10,17	10,35	10,17	10,35	27K	10
13/01/2025	-1,06%	-0,11	10,22	10,10	10,10	10,28	3K	6
10/01/2025	-3,82%	-0,41	10,33	10,34	10,33	10,42	7K	8
09/01/2025	4,17%	0,43	10,74	10,57	10,57	10,84	1K	8
08/01/2025	-3,10%	-0,33	10,31	10,68	10,31	10,71	24K	9
07/01/2025	-1,21%	-0,13	10,64	10,23	10,23	10,99	74K	1.008
06/01/2025	1,70%	0,18	10,77	10,76	10,73	11,25	212K	1.128
03/01/2025	4,96%	0,50	10,59	10,53	10,50	10,59	68K	6
02/01/2025	-0,49%	-0,05	10,09	10,41	10,09	10,41	961K	11
30/12/2024	-1,65%	-0,17	10,14	10,19	10,10	10,23	25K	7
27/12/2024	-1,06%	-0,11	10,31	10,48	10,26	10,48	43K	7
26/12/2024	0,68%	0,07	10,42	10,35	10,20	10,43	58K	13
23/12/2024	4,23%	0,42	10,35	10,07	10,07	10,35	200K	11
20/12/2024	0,30%	0,03	9,93	9,66	9,65	10,15	139K	17
19/12/2024	-7,91%	-0,85	9,90	10,52	9,81	10,52	203K	22
18/12/2024	-0,37%	-0,04	10,75	11,00	10,75	11,17	245K	16
17/12/2024	-0,19%	-0,02	10,79	10,90	10,75	11,00	60K	17
16/12/2024	3,74%	0,39	10,81	10,44	10,42	10,86	144K	17
13/12/2024	1,07%	0,11	10,42	10,41	10,41	10,53	78K	8
12/12/2024	-3,19%	-0,34	10,31	10,38	10,31	10,41	18K	8
11/12/2024	3,00%	0,31	10,65	10,33	10,33	10,65	63K	9
10/12/2024	-3,54%	-0,38	10,34	10,17	9,90	10,80	76K	14
09/12/2024	1,71%	0,18	10,72	10,59	10,59	10,74	84K	11
06/12/2024	3,43%	0,35	10,54	10,19	10,19	10,54	240	5
05/12/2024	-5,21%	-0,56	10,19	10,68	10,00	10,68	573K	1.141
04/12/2024	0,56%	0,06	10,75	10,92	10,67	10,93	27K	16
03/12/2024	-1,29%	-0,14	10,69	10,83	10,46	10,83	77K	19
02/12/2024	7,44%	0,75	10,83	10,10	10,10	10,85	125K	36
29/11/2024	4,24%	0,41	10,08	10,22	9,61	10,31	572K	888
28/11/2024	0,52%	0,05	9,67	9,86	9,67	9,87	975	4
27/11/2024	0,73%	0,07	9,62	9,70	9,59	9,70	123K	7
26/11/2024	-1,65%	-0,16	9,55	9,82	9,55	9,82	46K	2
25/11/2024	1,68%	0,16	9,71	9,71	9,45	9,74	645K	2.426
22/11/2024	-0,93%	-0,09	9,55	9,58	9,49	9,72	7K	15
21/11/2024	4,44%	0,41	9,64	9,30	9,30	9,68	130K	15
19/11/2024	0,44%	0,04	9,23	9,34	9,09	9,34	86K	9
18/11/2024	-6,80%	-0,67	9,19	9,30	9,15	9,30	128K	46
14/11/2024	1,44%	0,14	9,86	9,91	9,82	9,91	6M	14
13/11/2024	-1,82%	-0,18	9,72	9,82	9,70	9,83	3M	69
12/11/2024	-0,50%	-0,05	9,90	10,10	9,85	10,10	41K	30
11/11/2024	-1,78%	-0,18	9,95	10,13	9,86	10,19	401K	45
08/11/2024	-1,27%	-0,13	10,13	10,30	10,13	10,38	197K	15
07/11/2024	2,91%	0,29	10,26	10,04	10,04	10,26	9K	7
06/11/2024	0,50%	0,05	9,97	9,99	9,82	10,01	78K	7
05/11/2024	1,64%	0,16	9,92	9,93	9,92	9,93	31K	2
04/11/2024	-2,20%	-0,22	9,76	9,96	9,71	9,96	89K	21
01/11/2024	2,04%	0,20	9,98	9,90	9,85	9,98	113K	7
31/10/2024	-2,69%	-0,27	9,78	10,06	9,67	10,06	21K	17
30/10/2024	-2,43%	-0,25	10,05	10,06	10,01	10,13	6K	17
29/10/2024	4,78%	0,47	10,30	9,83	9,83	10,30	99K	9
28/10/2024	-3,15%	-0,32	9,83	10,19	9,78	10,19	24K	23
25/10/2024	3,05%	0,30	10,15	10,00	10,00	10,28	122K	28
24/10/2024	4,56%	0,43	9,85	9,93	9,69	10,01	178K	53
23/10/2024	-0,42%	-0,04	9,42	9,36	9,30	9,48	2M	31
22/10/2024	0,53%	0,05	9,46	9,46	9,35	9,48	33K	14
21/10/2024	0,00%	0,00	9,41	9,51	9,40	9,51	164K	30
18/10/2024	-0,53%	-0,05	9,41	9,55	9,41	9,55	53K	14
17/10/2024	-0,63%	-0,06	9,46	9,95	9,44	10,03	163K	40
16/10/2024	-3,35%	-0,33	9,52	9,95	9,52	9,95	245K	56
15/10/2024	-9,55%	-1,04	9,85	10,99	9,78	11,06	4M	111
14/10/2024	1,87%	0,20	10,89	10,65	10,65	10,98	15K	24
11/10/2024	2,00%	0,21	10,69	10,54	10,54	10,69	87K	11
10/10/2024	-1,13%	-0,12	10,48	10,43	10,38	10,51	27K	13
09/10/2024	3,82%	0,39	10,60	10,56	10,56	10,60	194K	3
08/10/2024	2,10%	0,21	10,21	10,18	10,16	10,23	96K	12
07/10/2024	-0,70%	-0,07	10,00	10,07	10,00	10,10	19K	14
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	-	-	95,64	102,21	95,04	102,21	29K	7

Date,Open,High,Low,Close,Volume
02-Apr-25,9.34,9.52,9.34,9.52,4388
01-Apr-25,9.44,9.44,9.20,9.26,790952
31-Mar-25,9.40,9.40,9.25,9.36,5841
28-Mar-25,9.69,9.69,9.50,9.50,13530
27-Mar-25,9.87,9.87,9.74,9.85,74278
26-Mar-25,10.10,10.10,9.84,9.87,6282
25-Mar-25,10.09,10.09,10.09,10.09,76533
24-Mar-25,10.23,10.23,10.18,10.18,77762
21-Mar-25,9.80,9.86,9.80,9.84,89187
20-Mar-25,9.99,9.99,9.96,9.96,70577
19-Mar-25,9.98,10.04,9.98,10.02,3581
18-Mar-25,9.91,9.91,9.91,9.91,27222
17-Mar-25,10.15,10.15,10.09,10.15,41776
14-Mar-25,10.10,10.25,10.09,10.18,38782
13-Mar-25,10.00,10.00,9.87,9.87,83657
12-Mar-25,9.50,10.21,9.50,10.00,87731
11-Mar-25,9.85,9.85,9.69,9.70,34581
10-Mar-25,10.00,10.00,9.76,9.78,88149
07-Mar-25,10.07,10.35,10.02,10.28,70332
06-Mar-25,10.41,10.41,9.93,9.98,184001
05-Mar-25,10.11,10.30,10.07,10.30,163030
28-Feb-25,10.78,10.78,10.05,10.07,146031
27-Feb-25,10.50,10.80,10.16,10.80,30420
26-Feb-25,10.98,10.98,10.68,10.72,98856
25-Feb-25,10.89,10.97,10.61,10.61,36516
24-Feb-25,11.18,11.18,10.97,10.97,11072
21-Feb-25,11.60,11.70,11.18,11.25,78215
20-Feb-25,11.77,11.77,11.55,11.56,44861
19-Feb-25,11.26,11.49,11.22,11.37,92654
18-Feb-25,10.92,11.22,10.92,11.22,45178
17-Feb-25,10.66,10.66,10.66,10.66,639
14-Feb-25,11.09,11.09,10.70,10.71,121148
13-Feb-25,10.70,10.98,10.70,10.98,72786
12-Feb-25,10.68,10.68,10.67,10.67,76928
11-Feb-25,10.93,10.93,10.93,10.93,116349
10-Feb-25,11.08,11.08,10.89,10.95,6135
07-Feb-25,10.82,10.88,10.81,10.82,64345
06-Feb-25,10.65,10.80,10.65,10.79,419
05-Feb-25,10.45,10.78,10.45,10.78,100464
04-Feb-25,10.65,10.65,10.39,10.39,124308
03-Feb-25,10.76,10.76,10.61,10.65,38298
31-Jan-25,11.07,11.11,10.73,10.73,8649
30-Jan-25,10.06,10.91,10.06,10.88,79010
29-Jan-25,10.07,10.31,9.97,10.06,52110
28-Jan-25,10.17,10.17,9.83,10.02,22992
27-Jan-25,10.20,10.33,9.91,10.11,100793
24-Jan-25,10.90,10.90,10.58,10.61,96866
23-Jan-25,10.91,11.00,10.75,10.84,4414
22-Jan-25,11.30,11.39,11.22,11.22,139074
21-Jan-25,11.22,11.24,11.01,11.18,9446
20-Jan-25,11.19,11.21,10.93,11.21,1095
17-Jan-25,11.31,11.31,11.00,11.04,2069
16-Jan-25,10.74,11.26,10.74,10.97,89614
15-Jan-25,10.28,10.49,10.28,10.38,7915
14-Jan-25,10.35,10.35,10.17,10.17,26877
13-Jan-25,10.10,10.28,10.10,10.22,2606
10-Jan-25,10.34,10.42,10.33,10.33,7143
09-Jan-25,10.57,10.84,10.57,10.74,1289
08-Jan-25,10.68,10.71,10.31,10.31,23894
07-Jan-25,10.23,10.99,10.23,10.64,73713
06-Jan-25,10.76,11.25,10.73,10.77,212337
03-Jan-25,10.53,10.59,10.50,10.59,68195
02-Jan-25,10.41,10.41,10.09,10.09,961376
30-Dec-24,10.19,10.23,10.10,10.14,24930
27-Dec-24,10.48,10.48,10.26,10.31,42596
26-Dec-24,10.35,10.43,10.20,10.42,57823
23-Dec-24,10.07,10.35,10.07,10.35,200109
20-Dec-24,9.66,10.15,9.65,9.93,139072
19-Dec-24,10.52,10.52,9.81,9.90,202845
18-Dec-24,11.00,11.17,10.75,10.75,244806
17-Dec-24,10.90,11.00,10.75,10.79,60310
16-Dec-24,10.44,10.86,10.42,10.81,143569
13-Dec-24,10.41,10.53,10.41,10.42,77950
12-Dec-24,10.38,10.41,10.31,10.31,17558
11-Dec-24,10.33,10.65,10.33,10.65,62661
10-Dec-24,10.17,10.80,9.90,10.34,75737
09-Dec-24,10.59,10.74,10.59,10.72,84067
06-Dec-24,10.19,10.54,10.19,10.54,240
05-Dec-24,10.68,10.68,10.00,10.19,573382
04-Dec-24,10.92,10.93,10.67,10.75,26858
03-Dec-24,10.83,10.83,10.46,10.69,77396
02-Dec-24,10.10,10.85,10.10,10.83,124899
29-Nov-24,10.22,10.31,9.61,10.08,572157
28-Nov-24,9.86,9.87,9.67,9.67,975
27-Nov-24,9.70,9.70,9.59,9.62,122895
26-Nov-24,9.82,9.82,9.55,9.55,45700
25-Nov-24,9.71,9.74,9.45,9.71,645251
22-Nov-24,9.58,9.72,9.49,9.55,7091
21-Nov-24,9.30,9.68,9.30,9.64,130199
19-Nov-24,9.34,9.34,9.09,9.23,86426
18-Nov-24,9.30,9.30,9.15,9.19,127825
14-Nov-24,9.91,9.91,9.82,9.86,6329424
13-Nov-24,9.82,9.83,9.70,9.72,2566955
12-Nov-24,10.10,10.10,9.85,9.90,41367
11-Nov-24,10.13,10.19,9.86,9.95,400529
08-Nov-24,10.30,10.38,10.13,10.13,196514
07-Nov-24,10.04,10.26,10.04,10.26,9281
06-Nov-24,9.99,10.01,9.82,9.97,78254
05-Nov-24,9.93,9.93,9.92,9.92,30643
04-Nov-24,9.96,9.96,9.71,9.76,89490
01-Nov-24,9.90,9.98,9.85,9.98,113098
31-Oct-24,10.06,10.06,9.67,9.78,20910
30-Oct-24,10.06,10.13,10.01,10.05,5610
29-Oct-24,9.83,10.30,9.83,10.30,98767
28-Oct-24,10.19,10.19,9.78,9.83,23606
25-Oct-24,10.00,10.28,10.00,10.15,121509
24-Oct-24,9.93,10.01,9.69,9.85,177927
23-Oct-24,9.36,9.48,9.30,9.42,1643433
22-Oct-24,9.46,9.48,9.35,9.46,32622
21-Oct-24,9.51,9.51,9.40,9.41,163808
18-Oct-24,9.55,9.55,9.41,9.41,52847
17-Oct-24,9.95,10.03,9.44,9.46,163114
16-Oct-24,9.95,9.95,9.52,9.52,245050
15-Oct-24,10.99,11.06,9.78,9.85,4055662
14-Oct-24,10.65,10.98,10.65,10.89,14716
11-Oct-24,10.54,10.69,10.54,10.69,87189
10-Oct-24,10.43,10.51,10.38,10.48,27399
09-Oct-24,10.56,10.60,10.56,10.60,194180
08-Oct-24,10.18,10.23,10.16,10.21,95646
07-Oct-24,10.07,10.10,10.00,10.00,18987
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

*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