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
24/07/2026	-5,92%	-2,20	34,97	37,55	34,80	37,55	2M	129
23/07/2026	3,36%	1,21	37,17	35,97	35,90	37,50	875K	56
22/07/2026	-1,83%	-0,67	35,96	35,87	35,87	36,91	32K	42
21/07/2026	3,56%	1,26	36,63	37,08	36,58	37,72	2M	81
20/07/2026	-3,41%	-1,25	35,37	37,47	35,37	37,47	5M	103
17/07/2026	-0,27%	-0,10	36,62	35,48	34,81	37,29	2M	151
16/07/2026	-4,80%	-1,85	36,72	38,96	36,60	39,04	3M	3.567
15/07/2026	-4,46%	-1,80	38,57	40,86	37,00	40,86	595K	82
14/07/2026	4,53%	1,75	40,37	40,44	39,24	40,85	1M	85
13/07/2026	-5,20%	-2,12	38,62	39,24	38,20	39,30	1M	111
10/07/2026	-1,12%	-0,46	40,74	40,37	39,66	41,12	1M	88
09/07/2026	3,03%	1,21	41,20	41,51	40,74	43,24	4M	121
08/07/2026	5,60%	2,12	39,99	37,69	37,29	39,99	5M	149
07/07/2026	-10,64%	-4,51	37,87	38,20	36,66	38,54	9M	1.737
06/07/2026	-1,33%	-0,57	42,38	43,79	40,75	43,79	9M	285
03/07/2026	2,26%	0,95	42,95	44,10	39,00	44,10	335K	1.501
02/07/2026	-10,64%	-5,00	42,00	47,47	40,64	47,47	5M	253
01/07/2026	-8,47%	-4,35	47,00	51,57	45,20	51,57	2M	188
30/06/2026	6,34%	3,06	51,35	48,79	48,79	51,59	4M	202
29/06/2026	8,42%	3,75	48,29	43,64	43,64	48,79	632K	76
26/06/2026	-5,23%	-2,46	44,54	45,20	44,05	45,39	2M	89
25/06/2026	1,31%	0,61	47,00	47,15	44,40	48,00	5M	2.082
24/06/2026	-4,23%	-2,05	46,39	48,30	42,71	48,30	4M	3.510
23/06/2026	-2,12%	-1,05	48,44	44,99	43,00	48,44	3M	152
22/06/2026	-1,02%	-0,51	49,49	46,99	45,90	49,49	3M	3.049
19/06/2026	6,25%	2,94	50,00	50,00	46,65	50,00	35K	31
18/06/2026	-5,90%	-2,95	47,06	46,29	45,69	47,07	2M	2.163
17/06/2026	16,33%	7,02	50,01	44,21	43,49	50,01	1M	404
16/06/2026	-4,47%	-2,01	42,99	45,00	42,82	45,28	3M	72
15/06/2026	4,46%	1,92	45,00	44,69	43,88	46,00	1M	125
12/06/2026	2,79%	1,17	43,08	42,22	41,21	43,68	617K	132
11/06/2026	10,14%	3,86	41,91	39,30	39,19	42,33	415K	105
10/06/2026	-4,88%	-1,95	38,05	39,99	37,60	40,55	2M	55
09/06/2026	3,63%	1,40	40,00	38,60	36,29	40,95	310K	96
08/06/2026	7,52%	2,70	38,60	37,67	36,99	38,83	3M	71
05/06/2026	-9,89%	-3,94	35,90	38,55	35,74	38,55	1M	85
03/06/2026	4,79%	1,82	39,84	38,46	38,09	39,98	3M	412
02/06/2026	4,97%	1,80	38,02	36,80	36,65	38,13	126K	50
01/06/2026	-0,39%	-0,14	36,22	36,69	35,36	36,69	1M	72
29/05/2026	-1,73%	-0,64	36,36	36,87	36,36	37,34	2M	33
28/05/2026	0,46%	0,17	37,00	36,88	35,59	37,00	710K	39
27/05/2026	-0,11%	-0,04	36,83	38,99	36,29	38,99	1M	51
26/05/2026	3,22%	1,15	36,87	36,09	35,42	36,87	860K	41
25/05/2026	1,30%	0,46	35,72	35,26	35,26	35,91	21K	22
22/05/2026	2,77%	0,95	35,26	34,58	34,58	35,27	1M	31
21/05/2026	4,10%	1,35	34,31	32,30	32,30	34,31	2M	57
20/05/2026	5,67%	1,77	32,96	30,56	30,56	33,39	765K	29
19/05/2026	-1,39%	-0,44	31,19	30,99	30,45	31,66	482K	43
18/05/2026	-3,80%	-1,25	31,63	33,22	31,15	33,49	2M	55
15/05/2026	-3,78%	-1,29	32,88	32,55	32,42	33,11	562K	36
14/05/2026	1,76%	0,59	34,17	33,58	33,39	34,20	2M	59
13/05/2026	4,06%	1,31	33,58	32,75	32,50	33,90	889K	33
12/05/2026	-3,18%	-1,06	32,27	32,05	31,03	32,27	90K	48
11/05/2026	2,08%	0,68	33,33	31,99	31,99	33,33	1M	81
08/05/2026	1,90%	0,61	32,65	32,91	32,19	32,91	786K	50
07/05/2026	-2,85%	-0,94	32,04	33,31	32,04	33,31	787K	21
06/05/2026	7,18%	2,21	32,98	31,25	31,25	33,28	514K	78
05/05/2026	5,74%	1,67	30,77	29,77	29,77	31,26	844K	71
04/05/2026	0,24%	0,07	29,10	28,71	28,71	29,45	750K	19
30/04/2026	3,16%	0,89	29,03	28,14	28,14	29,05	79K	25
29/04/2026	-0,95%	-0,27	28,14	27,84	27,53	28,64	846K	39
28/04/2026	-14,76%	-4,92	28,41	28,53	27,70	28,72	651K	79
27/04/2026	6,93%	2,16	33,33	30,54	29,08	33,33	266K	39
24/04/2026	7,67%	2,22	31,17	30,15	30,06	31,25	2M	97
23/04/2026	-3,60%	-1,08	28,95	30,10	28,85	30,17	388K	58
22/04/2026	0,74%	0,22	30,03	29,64	29,26	30,06	153K	21
20/04/2026	-1,36%	-0,41	29,81	30,53	29,76	30,53	174K	27
17/04/2026	2,03%	0,60	30,22	29,86	29,78	30,27	53K	12
16/04/2026	-5,19%	-1,62	29,62	31,23	29,58	31,23	34K	36
15/04/2026	1,26%	0,39	31,24	30,46	29,18	31,24	132K	55
14/04/2026	-1,25%	-0,39	30,85	30,91	30,13	30,96	297K	46
13/04/2026	-0,03%	-0,01	31,24	29,99	29,79	31,24	393K	34
10/04/2026	4,41%	1,32	31,25	30,02	29,87	31,25	447K	37
09/04/2026	4,10%	1,18	29,93	28,80	28,35	29,93	59K	57
08/04/2026	11,18%	2,89	28,75	27,48	27,48	28,75	396K	41
07/04/2026	0,23%	0,06	25,86	25,32	25,32	26,08	99K	6
06/04/2026	0,66%	0,17	25,80	25,84	25,48	25,93	134K	21
02/04/2026	-1,57%	-0,41	25,63	25,20	24,67	25,96	319K	22
01/04/2026	4,24%	1,06	26,04	25,76	25,48	26,24	194K	29
31/03/2026	4,48%	1,07	24,98	24,10	24,10	25,18	159K	50
30/03/2026	-4,82%	-1,21	23,91	25,48	23,75	25,48	186K	50
27/03/2026	-0,79%	-0,20	25,12	25,33	25,00	25,59	205K	28
26/03/2026	-15,57%	-4,67	25,32	26,96	25,32	27,12	60K	41
25/03/2026	3,88%	1,12	29,99	28,90	27,03	29,99	1M	39
24/03/2026	1,33%	0,38	28,87	27,69	27,38	28,87	1M	42
23/03/2026	0,67%	0,19	28,49	27,73	27,69	28,49	480K	40
20/03/2026	1,91%	0,53	28,30	27,21	27,00	28,30	80K	22
19/03/2026	-1,24%	-0,35	27,77	28,10	26,06	28,10	160K	930
18/03/2026	4,96%	1,33	28,12	26,90	26,63	28,12	130K	26
17/03/2026	2,60%	0,68	26,79	26,38	26,12	26,79	656K	29
16/03/2026	1,71%	0,44	26,11	26,15	25,91	26,49	29K	13
13/03/2026	2,93%	0,73	25,67	25,33	25,12	25,80	693K	31
12/03/2026	-7,29%	-1,96	24,94	26,81	24,65	26,81	964K	77
11/03/2026	6,79%	1,71	26,90	25,28	25,24	26,90	460K	39
10/03/2026	2,07%	0,51	25,19	24,92	24,77	25,80	797K	61
09/03/2026	3,65%	0,87	24,68	23,70	23,20	24,82	474K	51
06/03/2026	-11,12%	-2,98	23,81	25,10	23,75	25,32	1M	1.079
05/03/2026	1,40%	0,37	26,79	26,40	25,11	26,79	359K	40
04/03/2026	-2,15%	-0,58	26,42	26,37	26,02	26,53	38K	55
03/03/2026	-0,59%	-0,16	27,00	26,59	25,85	27,00	590K	59
02/03/2026	-1,16%	-0,32	27,16	27,01	26,80	27,39	138K	49
27/02/2026	-6,44%	-1,89	27,48	28,11	27,30	28,11	1M	39
26/02/2026	-11,88%	-3,96	29,37	29,99	27,15	29,99	6M	161
25/02/2026	16,99%	4,84	33,33	29,04	28,96	33,33	294K	39
24/02/2026	0,28%	0,08	28,49	29,15	28,17	29,15	1M	48
23/02/2026	-0,87%	-0,25	28,41	28,74	28,02	28,74	95K	21
20/02/2026	2,25%	0,63	28,66	28,32	28,32	28,85	465K	16
19/02/2026	-1,96%	-0,56	28,03	28,31	27,59	28,31	159K	27
18/02/2026	2,58%	0,72	28,59	28,62	28,42	29,00	2M	35
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	-	-	27,01	26,73	26,15	27,13	1M	58

Date,Open,High,Low,Close,Volume
24-Jul-26,37.55,37.55,34.80,34.97,2410689
23-Jul-26,35.97,37.50,35.90,37.17,875351
22-Jul-26,35.87,36.91,35.87,35.96,32421
21-Jul-26,37.08,37.72,36.58,36.63,1506006
20-Jul-26,37.47,37.47,35.37,35.37,5355988
17-Jul-26,35.48,37.29,34.81,36.62,2249413
16-Jul-26,38.96,39.04,36.60,36.72,2791424
15-Jul-26,40.86,40.86,37.00,38.57,594834
14-Jul-26,40.44,40.85,39.24,40.37,1498227
13-Jul-26,39.24,39.30,38.20,38.62,1248180
10-Jul-26,40.37,41.12,39.66,40.74,1306166
09-Jul-26,41.51,43.24,40.74,41.20,3558993
08-Jul-26,37.69,39.99,37.29,39.99,4564971
07-Jul-26,38.20,38.54,36.66,37.87,9009541
06-Jul-26,43.79,43.79,40.75,42.38,8845595
03-Jul-26,44.10,44.10,39.00,42.95,334625
02-Jul-26,47.47,47.47,40.64,42.00,4888960
01-Jul-26,51.57,51.57,45.20,47.00,2098856
30-Jun-26,48.79,51.59,48.79,51.35,3506875
29-Jun-26,43.64,48.79,43.64,48.29,632172
26-Jun-26,45.20,45.39,44.05,44.54,1764713
25-Jun-26,47.15,48.00,44.40,47.00,4889625
24-Jun-26,48.30,48.30,42.71,46.39,3792652
23-Jun-26,44.99,48.44,43.00,48.44,2939589
22-Jun-26,46.99,49.49,45.90,49.49,2711694
19-Jun-26,50.00,50.00,46.65,50.00,34993
18-Jun-26,46.29,47.07,45.69,47.06,1562017
17-Jun-26,44.21,50.01,43.49,50.01,1258968
16-Jun-26,45.00,45.28,42.82,42.99,3021115
15-Jun-26,44.69,46.00,43.88,45.00,1153176
12-Jun-26,42.22,43.68,41.21,43.08,616821
11-Jun-26,39.30,42.33,39.19,41.91,415288
10-Jun-26,39.99,40.55,37.60,38.05,2463519
09-Jun-26,38.60,40.95,36.29,40.00,309911
08-Jun-26,37.67,38.83,36.99,38.60,2559021
05-Jun-26,38.55,38.55,35.74,35.90,1461938
03-Jun-26,38.46,39.98,38.09,39.84,2950160
02-Jun-26,36.80,38.13,36.65,38.02,125609
01-Jun-26,36.69,36.69,35.36,36.22,1087702
29-May-26,36.87,37.34,36.36,36.36,1982441
28-May-26,36.88,37.00,35.59,37.00,710215
27-May-26,38.99,38.99,36.29,36.83,1409313
26-May-26,36.09,36.87,35.42,36.87,860448
25-May-26,35.26,35.91,35.26,35.72,20876
22-May-26,34.58,35.27,34.58,35.26,1049752
21-May-26,32.30,34.31,32.30,34.31,1961159
20-May-26,30.56,33.39,30.56,32.96,764505
19-May-26,30.99,31.66,30.45,31.19,482324
18-May-26,33.22,33.49,31.15,31.63,1722915
15-May-26,32.55,33.11,32.42,32.88,562274
14-May-26,33.58,34.20,33.39,34.17,1791962
13-May-26,32.75,33.90,32.50,33.58,888703
12-May-26,32.05,32.27,31.03,32.27,90106
11-May-26,31.99,33.33,31.99,33.33,1132806
08-May-26,32.91,32.91,32.19,32.65,786177
07-May-26,33.31,33.31,32.04,32.04,786827
06-May-26,31.25,33.28,31.25,32.98,514136
05-May-26,29.77,31.26,29.77,30.77,843871
04-May-26,28.71,29.45,28.71,29.10,749878
30-Apr-26,28.14,29.05,28.14,29.03,78638
29-Apr-26,27.84,28.64,27.53,28.14,846400
28-Apr-26,28.53,28.72,27.70,28.41,650814
27-Apr-26,30.54,33.33,29.08,33.33,266140
24-Apr-26,30.15,31.25,30.06,31.17,1728173
23-Apr-26,30.10,30.17,28.85,28.95,388183
22-Apr-26,29.64,30.06,29.26,30.03,153153
20-Apr-26,30.53,30.53,29.76,29.81,173758
17-Apr-26,29.86,30.27,29.78,30.22,52930
16-Apr-26,31.23,31.23,29.58,29.62,33660
15-Apr-26,30.46,31.24,29.18,31.24,131550
14-Apr-26,30.91,30.96,30.13,30.85,296617
13-Apr-26,29.99,31.24,29.79,31.24,392833
10-Apr-26,30.02,31.25,29.87,31.25,446858
09-Apr-26,28.80,29.93,28.35,29.93,58848
08-Apr-26,27.48,28.75,27.48,28.75,396264
07-Apr-26,25.32,26.08,25.32,25.86,99131
06-Apr-26,25.84,25.93,25.48,25.80,133821
02-Apr-26,25.20,25.96,24.67,25.63,318850
01-Apr-26,25.76,26.24,25.48,26.04,194173
31-Mar-26,24.10,25.18,24.10,24.98,159473
30-Mar-26,25.48,25.48,23.75,23.91,185929
27-Mar-26,25.33,25.59,25.00,25.12,205432
26-Mar-26,26.96,27.12,25.32,25.32,60106
25-Mar-26,28.90,29.99,27.03,29.99,1130286
24-Mar-26,27.69,28.87,27.38,28.87,1179170
23-Mar-26,27.73,28.49,27.69,28.49,479867
20-Mar-26,27.21,28.30,27.00,28.30,80161
19-Mar-26,28.10,28.10,26.06,27.77,160224
18-Mar-26,26.90,28.12,26.63,28.12,130402
17-Mar-26,26.38,26.79,26.12,26.79,656421
16-Mar-26,26.15,26.49,25.91,26.11,28530
13-Mar-26,25.33,25.80,25.12,25.67,692642
12-Mar-26,26.81,26.81,24.65,24.94,964209
11-Mar-26,25.28,26.90,25.24,26.90,459954
10-Mar-26,24.92,25.80,24.77,25.19,797427
09-Mar-26,23.70,24.82,23.20,24.68,473631
06-Mar-26,25.10,25.32,23.75,23.81,1325087
05-Mar-26,26.40,26.79,25.11,26.79,358606
04-Mar-26,26.37,26.53,26.02,26.42,38127
03-Mar-26,26.59,27.00,25.85,27.00,590459
02-Mar-26,27.01,27.39,26.80,27.16,138078
27-Feb-26,28.11,28.11,27.30,27.48,1446526
26-Feb-26,29.99,29.99,27.15,29.37,6028104
25-Feb-26,29.04,33.33,28.96,33.33,293589
24-Feb-26,29.15,29.15,28.17,28.49,1210755
23-Feb-26,28.74,28.74,28.02,28.41,94725
20-Feb-26,28.32,28.85,28.32,28.66,464905
19-Feb-26,28.31,28.31,27.59,28.03,158680
18-Feb-26,28.62,29.00,28.42,28.59,1743950
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

*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