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
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	-1,30%	-0,16	12,14	12,41	12,08	12,41	101K	10
04/08/2025	1,82%	0,22	12,30	12,18	12,18	12,36	3K	8
01/08/2025	0,58%	0,07	12,08	11,70	11,70	12,17	39K	14
31/07/2025	-4,68%	-0,59	12,01	12,00	11,74	12,08	165K	27
30/07/2025	0,56%	0,07	12,60	12,69	12,53	12,80	138K	19
29/07/2025	-0,08%	-0,01	12,53	12,66	12,50	12,66	153K	10
28/07/2025	2,03%	0,25	12,54	12,54	12,54	12,54	62	1
25/07/2025	1,57%	0,19	12,29	12,26	12,26	12,29	784	2
23/07/2025	-2,73%	-0,34	12,10	12,16	12,10	12,16	421K	2
22/07/2025	-3,57%	-0,46	12,44	12,28	12,28	12,44	3K	3
21/07/2025	1,65%	0,21	12,90	12,89	12,89	12,96	111K	9
17/07/2025	1,52%	0,19	12,69	12,74	12,69	12,74	3K	4
16/07/2025	-2,27%	-0,29	12,50	12,41	12,37	12,50	1K	4
15/07/2025	1,19%	0,15	12,79	12,42	12,42	12,79	7K	4
14/07/2025	-1,48%	-0,19	12,64	12,71	12,50	12,71	85K	5
11/07/2025	0,55%	0,07	12,83	12,76	12,75	12,88	81K	19
10/07/2025	2,49%	0,31	12,76	12,68	12,68	12,81	2M	16
09/07/2025	0,97%	0,12	12,45	12,36	12,30	12,50	77K	11
08/07/2025	1,07%	0,13	12,33	12,33	12,33	12,39	7K	5
07/07/2025	-0,57%	-0,07	12,20	12,20	12,20	12,20	100K	1
04/07/2025	0,99%	0,12	12,27	12,00	12,00	12,27	60	2
03/07/2025	0,33%	0,04	12,15	12,26	12,15	12,27	10K	6
02/07/2025	0,50%	0,06	12,11	11,92	11,92	12,17	224K	380
01/07/2025	-0,17%	-0,02	12,05	12,07	11,92	12,10	48K	13
27/06/2025	1,00%	0,12	12,07	12,00	12,00	12,11	517	4
24/06/2025	4,55%	0,52	11,95	11,95	11,95	11,95	41K	1
23/06/2025	0,97%	0,11	11,43	11,41	11,33	11,56	49K	9
20/06/2025	-2,75%	-0,32	11,32	11,46	11,01	11,46	224K	15
18/06/2025	0,87%	0,10	11,64	11,60	11,54	11,64	179K	6
17/06/2025	-0,52%	-0,06	11,54	11,54	11,54	11,54	85K	2
16/06/2025	2,47%	0,28	11,60	11,35	11,35	11,65	96K	22
13/06/2025	-1,74%	-0,20	11,32	11,32	11,32	11,36	44K	3
12/06/2025	1,32%	0,15	11,52	11,56	11,52	11,56	63K	7
11/06/2025	1,07%	0,12	11,37	11,51	11,37	11,55	150K	20
10/06/2025	0,54%	0,06	11,25	11,24	11,16	11,25	24K	5
09/06/2025	2,01%	0,22	11,19	11,03	11,03	11,21	202K	19
06/06/2025	0,73%	0,08	10,97	11,13	10,97	11,13	51K	6
05/06/2025	0,09%	0,01	10,89	10,99	10,79	10,99	89K	17
04/06/2025	1,02%	0,11	10,88	10,88	10,72	10,88	43	3
03/06/2025	1,60%	0,17	10,77	10,81	10,73	10,81	48K	5
02/06/2025	0,19%	0,02	10,60	10,60	10,60	10,60	53K	1
30/05/2025	-1,86%	-0,20	10,58	10,66	10,52	10,66	79K	3
29/05/2025	0,09%	0,01	10,78	10,76	10,76	10,87	581	4
27/05/2025	0,37%	0,04	10,77	10,62	10,62	10,80	53	4
26/05/2025	0,00%	0,00	10,73	10,73	10,73	10,73	10	1
23/05/2025	0,00%	0,00	10,73	10,73	10,73	10,73	10	1
22/05/2025	0,94%	0,10	10,73	10,63	10,63	10,73	1K	3
21/05/2025	-1,48%	-0,16	10,63	10,81	10,63	10,83	101K	20
20/05/2025	0,94%	0,10	10,79	10,79	10,79	10,79	91K	1
19/05/2025	-1,02%	-0,11	10,69	10,81	10,69	10,81	11K	8
16/05/2025	-0,55%	-0,06	10,80	10,76	10,76	10,82	798	4
15/05/2025	0,37%	0,04	10,86	10,73	10,73	10,86	3K	2
14/05/2025	-0,73%	-0,08	10,82	10,83	10,82	10,83	98K	3
13/05/2025	2,83%	0,30	10,90	10,61	10,61	10,90	94K	13
12/05/2025	9,73%	0,94	10,60	10,59	10,40	10,60	43K	13
09/05/2025	0,62%	0,06	9,66	9,60	9,60	9,66	48K	4
07/05/2025	0,42%	0,04	9,60	9,61	9,60	9,72	3K	4
06/05/2025	-0,42%	-0,04	9,56	9,49	9,49	9,61	44K	4
05/05/2025	-0,21%	-0,02	9,60	9,49	9,49	9,62	46K	6
02/05/2025	4,68%	0,43	9,62	9,35	9,35	9,62	21K	5
30/04/2025	0,66%	0,06	9,19	9,02	9,02	9,19	55K	5
29/04/2025	-0,44%	-0,04	9,13	9,05	9,05	9,14	25K	6
28/04/2025	-0,33%	-0,03	9,17	9,15	9,12	9,23	21K	7
25/04/2025	2,68%	0,24	9,20	8,92	8,92	9,25	16K	8
24/04/2025	3,94%	0,34	8,96	9,15	8,96	9,15	33K	6
23/04/2025	5,25%	0,43	8,62	8,76	8,61	8,76	55K	6
22/04/2025	-2,38%	-0,20	8,19	8,20	8,14	8,31	90K	9
17/04/2025	-	-	8,39	8,51	8,39	8,52	1K	3

Date,Open,High,Low,Close,Volume
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
04-Aug-25,12.18,12.36,12.18,12.30,2620
01-Aug-25,11.70,12.17,11.70,12.08,39129
31-Jul-25,12.00,12.08,11.74,12.01,165053
30-Jul-25,12.69,12.80,12.53,12.60,137886
29-Jul-25,12.66,12.66,12.50,12.53,153046
28-Jul-25,12.54,12.54,12.54,12.54,62
25-Jul-25,12.26,12.29,12.26,12.29,784
23-Jul-25,12.16,12.16,12.10,12.10,420929
22-Jul-25,12.28,12.44,12.28,12.44,2724
21-Jul-25,12.89,12.96,12.89,12.90,111134
17-Jul-25,12.74,12.74,12.69,12.69,2999
16-Jul-25,12.41,12.50,12.37,12.50,1227
15-Jul-25,12.42,12.79,12.42,12.79,7277
14-Jul-25,12.71,12.71,12.50,12.64,85379
11-Jul-25,12.76,12.88,12.75,12.83,81298
10-Jul-25,12.68,12.81,12.68,12.76,1645052
09-Jul-25,12.36,12.50,12.30,12.45,76746
08-Jul-25,12.33,12.39,12.33,12.33,7371
07-Jul-25,12.20,12.20,12.20,12.20,100040
04-Jul-25,12.00,12.27,12.00,12.27,60
03-Jul-25,12.26,12.27,12.15,12.15,10480
02-Jul-25,11.92,12.17,11.92,12.11,223559
01-Jul-25,12.07,12.10,11.92,12.05,47847
27-Jun-25,12.00,12.11,12.00,12.07,517
24-Jun-25,11.95,11.95,11.95,11.95,40976
23-Jun-25,11.41,11.56,11.33,11.43,49494
20-Jun-25,11.46,11.46,11.01,11.32,224186
18-Jun-25,11.60,11.64,11.54,11.64,178631
17-Jun-25,11.54,11.54,11.54,11.54,85326
16-Jun-25,11.35,11.65,11.35,11.60,95861
13-Jun-25,11.32,11.36,11.32,11.32,44046
12-Jun-25,11.56,11.56,11.52,11.52,62786
11-Jun-25,11.51,11.55,11.37,11.37,149916
10-Jun-25,11.24,11.25,11.16,11.25,23987
09-Jun-25,11.03,11.21,11.03,11.19,201640
06-Jun-25,11.13,11.13,10.97,10.97,51225
05-Jun-25,10.99,10.99,10.79,10.89,88893
04-Jun-25,10.88,10.88,10.72,10.88,43
03-Jun-25,10.81,10.81,10.73,10.77,47795
02-Jun-25,10.60,10.60,10.60,10.60,53000
30-May-25,10.66,10.66,10.52,10.58,78773
29-May-25,10.76,10.87,10.76,10.78,581
27-May-25,10.62,10.80,10.62,10.77,53
26-May-25,10.73,10.73,10.73,10.73,10
23-May-25,10.73,10.73,10.73,10.73,10
22-May-25,10.63,10.73,10.63,10.73,1052
21-May-25,10.81,10.83,10.63,10.63,100603
20-May-25,10.79,10.79,10.79,10.79,90927
19-May-25,10.81,10.81,10.69,10.69,11304
16-May-25,10.76,10.82,10.76,10.80,798
15-May-25,10.73,10.86,10.73,10.86,3240
14-May-25,10.83,10.83,10.82,10.82,98466
13-May-25,10.61,10.90,10.61,10.90,94041
12-May-25,10.59,10.60,10.40,10.60,42654
09-May-25,9.60,9.66,9.60,9.66,48167
07-May-25,9.61,9.72,9.60,9.60,2985
06-May-25,9.49,9.61,9.49,9.56,43518
05-May-25,9.49,9.62,9.49,9.60,45622
02-May-25,9.35,9.62,9.35,9.62,20740
30-Apr-25,9.02,9.19,9.02,9.19,55410
29-Apr-25,9.05,9.14,9.05,9.13,25009
28-Apr-25,9.15,9.23,9.12,9.17,21166
25-Apr-25,8.92,9.25,8.92,9.20,15644
24-Apr-25,9.15,9.15,8.96,8.96,32692
23-Apr-25,8.76,8.76,8.61,8.62,55490
22-Apr-25,8.20,8.31,8.14,8.19,89513
17-Apr-25,8.51,8.52,8.39,8.39,1120

*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