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
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	-1,48%	-1,55	103,35	103,95	103,35	103,95	17K	4
14/03/2024	-0,10%	-0,10	104,90	105,01	104,90	105,20	118K	14
13/03/2024	0,00%	0,00	105,00	105,00	105,00	105,00	59K	3
12/03/2024	0,37%	0,39	105,00	105,51	105,00	105,51	2K	2
11/03/2024	-3,87%	-4,21	104,61	104,71	104,61	104,71	40K	2
08/03/2024	-2,82%	-3,16	108,82	110,64	108,82	110,64	82K	3
07/03/2024	1,80%	1,98	111,98	111,98	111,98	111,98	447	1
06/03/2024	2,26%	2,43	110,00	107,57	107,57	110,66	71K	66
05/03/2024	-2,40%	-2,65	107,57	109,81	107,57	109,81	80K	6
04/03/2024	0,00%	0,00	110,22	110,22	110,22	110,22	60K	2
01/03/2024	4,48%	4,73	110,22	109,78	109,66	110,43	50K	4
29/02/2024	2,02%	2,09	105,49	105,70	105,49	105,70	422	2
28/02/2024	-3,27%	-3,50	103,40	103,40	103,40	104,00	14K	5
26/02/2024	0,85%	0,90	106,90	106,82	106,37	107,14	2K	5
23/02/2024	-0,47%	-0,50	106,00	106,59	105,93	106,59	6K	23
22/02/2024	5,86%	5,90	106,50	104,21	104,21	106,60	26K	98
21/02/2024	-0,10%	-0,10	100,60	100,20	100,20	100,60	54K	2
20/02/2024	-6,33%	-6,80	100,70	103,10	100,70	103,10	95K	2
16/02/2024	4,00%	4,13	107,50	107,50	107,50	107,50	2K	1
15/02/2024	-0,10%	-0,10	103,37	103,37	103,37	103,37	5K	1
14/02/2024	5,15%	5,07	103,47	103,36	103,36	103,47	6K	2
08/02/2024	2,76%	2,64	98,40	96,40	95,30	98,40	19K	6
07/02/2024	2,75%	2,56	95,76	95,76	95,76	95,76	31K	1
06/02/2024	-3,63%	-3,51	93,20	93,20	93,20	93,20	466	1
05/02/2024	1,48%	1,41	96,71	94,60	94,60	96,71	64K	2
02/02/2024	2,61%	2,42	95,30	95,30	95,30	95,30	5K	2
01/02/2024	0,10%	0,09	92,88	92,88	92,88	92,88	185	1
31/01/2024	-1,25%	-1,17	92,79	92,79	92,79	92,79	92	1
30/01/2024	0,68%	0,63	93,96	94,69	93,96	94,69	96K	4
29/01/2024	-2,37%	-2,27	93,33	93,33	93,33	93,33	2K	1
26/01/2024	-2,25%	-2,20	95,60	95,60	95,60	95,60	956	1
25/01/2024	2,17%	2,08	97,80	99,20	97,80	100,00	1M	15
24/01/2024	2,48%	2,32	95,72	95,31	95,31	95,79	1M	5
23/01/2024	-1,26%	-1,19	93,40	93,90	93,33	93,90	13K	5
22/01/2024	5,95%	5,31	94,59	94,50	94,37	94,77	12K	5
19/01/2024	1,17%	1,03	89,28	89,46	89,28	89,46	2K	2
18/01/2024	4,65%	3,92	88,25	88,25	88,25	88,25	5K	1
17/01/2024	-0,90%	-0,77	84,33	85,33	84,33	85,33	1K	2
16/01/2024	0,51%	0,43	85,10	85,10	85,10	85,10	5K	1
15/01/2024	1,86%	1,55	84,67	83,23	83,23	84,67	8K	2
12/01/2024	-0,10%	-0,08	83,12	83,12	83,12	83,12	166	1
10/01/2024	2,26%	1,84	83,20	83,20	83,20	83,20	6K	1
05/01/2024	-1,38%	-1,14	81,36	81,68	81,36	81,68	1K	2
03/01/2024	-3,81%	-3,27	82,50	82,57	81,36	82,64	80K	93
22/12/2023	0,40%	0,34	85,77	86,28	84,98	86,28	29K	321
21/12/2023	-1,52%	-1,32	85,43	85,43	85,43	85,43	8K	2
20/12/2023	0,20%	0,17	86,75	86,75	86,75	86,75	607	1
15/12/2023	4,06%	3,38	86,58	86,94	86,28	87,30	471K	11
13/12/2023	0,12%	0,10	83,20	83,20	83,20	83,20	582	1
12/12/2023	-0,67%	-0,56	83,10	83,49	83,10	83,49	166	2
11/12/2023	6,17%	4,86	83,66	83,60	83,60	83,66	919	2
08/12/2023	0,66%	0,52	78,80	78,16	78,00	79,12	34K	111
07/12/2023	0,98%	0,76	78,28	78,28	78,28	78,28	5K	1
06/12/2023	-2,22%	-1,76	77,52	77,69	77,52	77,69	6K	2
04/12/2023	-0,70%	-0,56	79,28	78,24	78,24	79,28	626	2
29/11/2023	0,86%	0,68	79,84	79,84	79,84	79,84	79	1
28/11/2023	-1,98%	-1,60	79,16	80,72	78,56	80,72	34K	27
27/11/2023	0,59%	0,47	80,76	79,85	79,85	81,10	11K	3
24/11/2023	0,35%	0,28	80,29	79,52	79,52	80,29	2K	3
22/11/2023	1,86%	1,46	80,01	80,01	80,01	80,01	80	1
21/11/2023	3,25%	2,47	78,55	78,55	78,55	78,55	102K	1
14/11/2023	0,00%	0,00	76,08	76,08	76,08	76,08	608	1
13/11/2023	-0,47%	-0,36	76,08	74,91	74,91	76,08	4K	2
10/11/2023	2,82%	2,10	76,44	76,41	76,30	76,65	24K	153
09/11/2023	3,31%	2,38	74,34	74,34	74,34	74,34	74	1
08/11/2023	1,84%	1,30	71,96	71,19	71,19	72,16	18K	247
06/11/2023	0,53%	0,37	70,66	70,49	70,49	70,66	24K	2
03/11/2023	4,82%	3,23	70,29	70,22	69,93	70,29	3K	4
31/10/2023	0,10%	0,07	67,06	67,06	67,06	67,06	67	1
30/10/2023	-2,32%	-1,59	66,99	66,27	66,27	66,99	934	3
26/10/2023	3,60%	2,38	68,58	68,58	68,58	68,58	342	1
25/10/2023	-3,50%	-2,40	66,20	66,20	66,20	66,20	66	1
24/10/2023	-0,10%	-0,07	68,60	68,88	68,45	68,88	176K	78
20/10/2023	-1,59%	-1,11	68,67	68,67	68,53	69,51	40K	171
19/10/2023	-5,40%	-3,98	69,78	69,61	69,61	69,78	11K	2
17/10/2023	-1,43%	-1,07	73,76	73,60	73,44	74,24	9K	126
16/10/2023	0,23%	0,17	74,83	74,83	74,83	74,83	748	1
13/10/2023	1,68%	1,23	74,66	74,80	74,66	74,80	971	2
11/10/2023	0,38%	0,28	73,43	73,43	73,43	73,43	6K	1
10/10/2023	0,38%	0,28	73,15	73,71	73,15	73,71	1K	3
06/10/2023	0,82%	0,59	72,87	72,87	72,87	72,87	2K	1
02/10/2023	1,13%	0,81	72,28	72,28	72,28	72,28	72	1
29/09/2023	2,30%	1,61	71,47	75,29	71,47	75,29	222	2
27/09/2023	-0,16%	-0,11	69,86	69,86	69,86	69,86	2K	1
25/09/2023	0,82%	0,57	69,97	69,44	69,44	70,21	6K	23
22/09/2023	0,32%	0,22	69,40	69,18	69,18	69,40	2K	2
20/09/2023	0,00%	0,00	69,18	69,18	69,18	69,18	6K	1
19/09/2023	-0,76%	-0,53	69,18	69,18	69,18	69,18	899	1
18/09/2023	-4,17%	-3,03	69,71	69,71	69,71	69,71	139	1
14/09/2023	-0,85%	-0,62	72,74	72,74	72,74	72,74	72	1
13/09/2023	-1,30%	-0,97	73,36	73,83	73,22	74,20	52K	695
12/09/2023	-0,52%	-0,39	74,33	74,19	74,19	74,33	3K	2
11/09/2023	-0,85%	-0,64	74,72	74,64	74,64	74,72	63K	2
08/09/2023	-4,74%	-3,75	75,36	75,36	75,36	75,36	75	1
04/09/2023	0,91%	0,71	79,11	79,11	79,11	79,11	79	1
01/09/2023	0,13%	0,10	78,40	78,24	77,92	78,56	52K	518
31/08/2023	3,85%	2,90	78,30	78,73	78,30	78,73	14K	5
29/08/2023	3,40%	2,48	75,40	75,32	75,32	76,31	1K	8
24/08/2023	-2,85%	-2,14	72,92	74,30	72,73	74,30	15K	15
23/08/2023	0,09%	0,07	75,06	74,81	74,58	75,26	18K	224
22/08/2023	-1,11%	-0,84	74,99	74,99	74,99	74,99	6K	1
21/08/2023	2,96%	2,18	75,83	74,85	74,00	76,00	34K	52
18/08/2023	-0,04%	-0,03	73,65	73,74	73,56	73,93	44K	174
16/08/2023	-1,35%	-1,01	73,68	74,22	73,68	74,22	5K	2
14/08/2023	-3,00%	-2,31	74,69	74,69	74,69	74,69	448	2
09/08/2023	-1,43%	-1,12	77,00	77,53	77,00	78,48	32K	408
07/08/2023	2,39%	1,82	78,12	77,79	77,69	78,57	89K	741
04/08/2023	-0,50%	-0,38	76,30	76,61	76,04	77,37	132K	1.547
03/08/2023	2,65%	1,98	76,68	76,49	76,49	76,68	29K	4
02/08/2023	-4,08%	-3,18	74,70	75,54	74,49	75,54	55K	445
01/08/2023	0,48%	0,37	77,88	76,97	76,63	78,22	147K	1.360
28/07/2023	-	-	77,51	76,38	76,38	77,51	2K	3

Date,Open,High,Low,Close,Volume
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
14-Mar-24,105.01,105.20,104.90,104.90,117739
13-Mar-24,105.00,105.00,105.00,105.00,59010
12-Mar-24,105.51,105.51,105.00,105.00,2105
11-Mar-24,104.71,104.71,104.61,104.61,39648
08-Mar-24,110.64,110.64,108.82,108.82,82389
07-Mar-24,111.98,111.98,111.98,111.98,447
06-Mar-24,107.57,110.66,107.57,110.00,71408
05-Mar-24,109.81,109.81,107.57,107.57,80416
04-Mar-24,110.22,110.22,110.22,110.22,59959
01-Mar-24,109.78,110.43,109.66,110.22,49925
29-Feb-24,105.70,105.70,105.49,105.49,422
28-Feb-24,103.40,104.00,103.40,103.40,13753
26-Feb-24,106.82,107.14,106.37,106.90,2453
23-Feb-24,106.59,106.59,105.93,106.00,5518
22-Feb-24,104.21,106.60,104.21,106.50,26374
21-Feb-24,100.20,100.60,100.20,100.60,53814
20-Feb-24,103.10,103.10,100.70,100.70,94682
16-Feb-24,107.50,107.50,107.50,107.50,2472
15-Feb-24,103.37,103.37,103.37,103.37,5168
14-Feb-24,103.36,103.47,103.36,103.47,5685
08-Feb-24,96.40,98.40,95.30,98.40,19293
07-Feb-24,95.76,95.76,95.76,95.76,30547
06-Feb-24,93.20,93.20,93.20,93.20,466
05-Feb-24,94.60,96.71,94.60,96.71,63826
02-Feb-24,95.30,95.30,95.30,95.30,5241
01-Feb-24,92.88,92.88,92.88,92.88,185
31-Jan-24,92.79,92.79,92.79,92.79,92
30-Jan-24,94.69,94.69,93.96,93.96,95935
29-Jan-24,93.33,93.33,93.33,93.33,1586
26-Jan-24,95.60,95.60,95.60,95.60,956
25-Jan-24,99.20,100.00,97.80,97.80,1397837
24-Jan-24,95.31,95.79,95.31,95.72,1364643
23-Jan-24,93.90,93.90,93.33,93.40,13295
22-Jan-24,94.50,94.77,94.37,94.59,12477
19-Jan-24,89.46,89.46,89.28,89.28,1875
18-Jan-24,88.25,88.25,88.25,88.25,5295
17-Jan-24,85.33,85.33,84.33,84.33,1192
16-Jan-24,85.10,85.10,85.10,85.10,5106
15-Jan-24,83.23,84.67,83.23,84.67,7747
12-Jan-24,83.12,83.12,83.12,83.12,166
10-Jan-24,83.20,83.20,83.20,83.20,5824
05-Jan-24,81.68,81.68,81.36,81.36,1306
03-Jan-24,82.57,82.64,81.36,82.50,79747
22-Dec-23,86.28,86.28,84.98,85.77,29167
21-Dec-23,85.43,85.43,85.43,85.43,8201
20-Dec-23,86.75,86.75,86.75,86.75,607
15-Dec-23,86.94,87.30,86.28,86.58,470708
13-Dec-23,83.20,83.20,83.20,83.20,582
12-Dec-23,83.49,83.49,83.10,83.10,166
11-Dec-23,83.60,83.66,83.60,83.66,919
08-Dec-23,78.16,79.12,78.00,78.80,33746
07-Dec-23,78.28,78.28,78.28,78.28,5479
06-Dec-23,77.69,77.69,77.52,77.52,5515
04-Dec-23,78.24,79.28,78.24,79.28,626
29-Nov-23,79.84,79.84,79.84,79.84,79
28-Nov-23,80.72,80.72,78.56,79.16,33625
27-Nov-23,79.85,81.10,79.85,80.76,10673
24-Nov-23,79.52,80.29,79.52,80.29,2239
22-Nov-23,80.01,80.01,80.01,80.01,80
21-Nov-23,78.55,78.55,78.55,78.55,101800
14-Nov-23,76.08,76.08,76.08,76.08,608
13-Nov-23,74.91,76.08,74.91,76.08,4411
10-Nov-23,76.41,76.65,76.30,76.44,23641
09-Nov-23,74.34,74.34,74.34,74.34,74
08-Nov-23,71.19,72.16,71.19,71.96,18476
06-Nov-23,70.49,70.66,70.49,70.66,24390
03-Nov-23,70.22,70.29,69.93,70.29,3436
31-Oct-23,67.06,67.06,67.06,67.06,67
30-Oct-23,66.27,66.99,66.27,66.99,934
26-Oct-23,68.58,68.58,68.58,68.58,342
25-Oct-23,66.20,66.20,66.20,66.20,66
24-Oct-23,68.88,68.88,68.45,68.60,175800
20-Oct-23,68.67,69.51,68.53,68.67,40364
19-Oct-23,69.61,69.78,69.61,69.78,10815
17-Oct-23,73.60,74.24,73.44,73.76,9314
16-Oct-23,74.83,74.83,74.83,74.83,748
13-Oct-23,74.80,74.80,74.66,74.66,971
11-Oct-23,73.43,73.43,73.43,73.43,5507
10-Oct-23,73.71,73.71,73.15,73.15,1100
06-Oct-23,72.87,72.87,72.87,72.87,2404
02-Oct-23,72.28,72.28,72.28,72.28,72
29-Sep-23,75.29,75.29,71.47,71.47,222
27-Sep-23,69.86,69.86,69.86,69.86,1536
25-Sep-23,69.44,70.21,69.44,69.97,6014
22-Sep-23,69.18,69.40,69.18,69.40,1732
20-Sep-23,69.18,69.18,69.18,69.18,6226
19-Sep-23,69.18,69.18,69.18,69.18,899
18-Sep-23,69.71,69.71,69.71,69.71,139
14-Sep-23,72.74,72.74,72.74,72.74,72
13-Sep-23,73.83,74.20,73.22,73.36,51612
12-Sep-23,74.19,74.33,74.19,74.33,2970
11-Sep-23,74.64,74.72,74.64,74.72,63362
08-Sep-23,75.36,75.36,75.36,75.36,75
04-Sep-23,79.11,79.11,79.11,79.11,79
01-Sep-23,78.24,78.56,77.92,78.40,52250
31-Aug-23,78.73,78.73,78.30,78.30,13750
29-Aug-23,75.32,76.31,75.32,75.40,1063
24-Aug-23,74.30,74.30,72.73,72.92,14865
23-Aug-23,74.81,75.26,74.58,75.06,18362
22-Aug-23,74.99,74.99,74.99,74.99,5624
21-Aug-23,74.85,76.00,74.00,75.83,34122
18-Aug-23,73.74,73.93,73.56,73.65,43515
16-Aug-23,74.22,74.22,73.68,73.68,4718
14-Aug-23,74.69,74.69,74.69,74.69,448
09-Aug-23,77.53,78.48,77.00,77.00,32356
07-Aug-23,77.79,78.57,77.69,78.12,89390
04-Aug-23,76.61,77.37,76.04,76.30,132148
03-Aug-23,76.49,76.68,76.49,76.68,29022
02-Aug-23,75.54,75.54,74.49,74.70,55491
01-Aug-23,76.97,78.22,76.63,77.88,147377
28-Jul-23,76.38,77.51,76.38,77.51,2012

*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