Cotação atual, histórico e gráfico do papel: L1VS34

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 L1VS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/04/2024	-3,39%	-1,85	52,65	52,65	52,65	52,65	2K	1
03/04/2024	-0,55%	-0,30	54,50	54,36	54,36	54,50	598	2
01/04/2024	7,35%	3,75	54,80	54,80	54,80	54,80	2K	1
27/03/2024	-0,10%	-0,05	51,05	51,05	51,05	51,05	51	1
26/03/2024	1,39%	0,70	51,10	50,65	50,65	51,10	203	3
22/03/2024	-0,79%	-0,40	50,40	50,40	50,40	50,40	50	1
07/03/2024	0,40%	0,20	50,80	50,80	50,80	50,80	50	1
06/03/2024	-0,10%	-0,05	50,60	50,60	50,60	50,60	50	1
05/03/2024	-0,10%	-0,05	50,65	50,65	50,65	50,65	50	1
04/03/2024	-1,65%	-0,85	50,70	50,70	50,70	50,70	50	1
01/03/2024	-2,18%	-1,15	51,55	51,58	51,55	51,58	10K	2

27/02/2024	-2,95%	-1,60	52,70	52,70	52,70	52,70	52	1
23/02/2024	0,56%	0,30	54,30	54,95	54,30	54,95	219	2
20/02/2024	0,00%	0,00	54,00	54,00	54,00	54,00	32K	1
14/02/2024	12,27%	5,90	54,00	54,00	54,00	54,00	54	1
22/01/2024	0,31%	0,15	48,10	48,10	48,10	48,10	1K	1
17/01/2024	0,00%	0,00	47,95	47,95	47,95	47,95	1K	1
15/01/2024	0,00%	0,00	47,95	47,95	47,95	47,95	383	1
12/01/2024	6,06%	2,74	47,95	47,95	47,95	47,95	47	1
04/12/2023	-5,18%	-2,47	45,21	46,09	45,20	46,09	86K	5
27/11/2023	-1,39%	-0,67	47,68	47,68	47,68	47,68	47	1
22/11/2023	6,03%	2,75	48,35	45,05	45,05	48,35	746	3
08/11/2023	-5,00%	-2,40	45,60	45,60	45,60	45,60	45	1
06/11/2023	2,67%	1,25	48,00	48,00	48,00	48,00	528	1
19/10/2023	1,48%	0,68	46,75	46,75	46,75	46,75	46	1
16/10/2023	2,29%	1,03	46,07	46,07	46,07	46,07	46	1
22/09/2023	-0,57%	-0,26	45,04	45,04	45,04	45,04	45	1
21/09/2023	-3,31%	-1,55	45,30	45,30	45,30	45,30	45	1
20/09/2023	-16,67%	-9,37	46,85	47,54	46,85	47,54	473	4
08/08/2023	-3,00%	-1,74	56,22	57,82	56,22	57,82	566	4
14/06/2023	0,24%	0,14	57,96	57,82	57,82	57,96	34K	3
02/06/2023	5,32%	2,92	57,82	54,88	54,88	57,82	112	2
24/05/2023	-2,35%	-1,32	54,90	54,90	54,90	54,90	27K	1
23/05/2023	-4,49%	-2,64	56,22	58,86	56,22	58,86	38K	5
12/05/2023	-6,48%	-4,08	58,86	58,86	58,86	58,86	35K	1
10/05/2023	2,34%	1,44	62,94	62,94	62,94	62,94	38K	1
05/05/2023	-1,16%	-0,72	61,50	61,98	61,50	61,98	37K	2
26/04/2023	3,01%	1,82	62,22	62,22	62,22	62,22	435	1
19/04/2023	6,19%	3,52	60,40	60,06	60,06	60,40	7K	2
06/04/2023	0,00%	0,00	56,88	56,88	56,88	56,88	3K	1
05/04/2023	-3,17%	-1,86	56,88	56,70	56,70	56,88	68K	5
13/03/2023	3,05%	1,74	58,74	58,74	58,74	58,74	117	1
10/03/2023	-6,86%	-4,20	57,00	57,00	57,00	57,00	6K	1
07/03/2023	2,93%	1,74	61,20	61,20	61,20	61,20	61	1
28/02/2023	0,07%	0,04	59,46	59,46	59,46	59,46	59	1
23/02/2023	3,70%	2,12	59,42	57,30	57,30	59,42	524	4
02/02/2023	-5,45%	-3,30	57,30	57,30	57,30	57,30	4K	2
27/01/2023	8,49%	4,74	60,60	59,02	59,02	60,60	18K	2
25/01/2023	-1,38%	-0,78	55,86	55,86	55,86	55,86	111	1
24/01/2023	0,00%	0,00	56,64	56,64	56,64	56,64	1K	1
23/01/2023	0,32%	0,18	56,64	56,64	56,64	56,64	566	1
20/01/2023	-1,16%	-0,66	56,46	56,46	56,46	56,46	395	1
19/01/2023	3,22%	1,78	57,12	57,12	57,12	57,12	57	1
18/01/2023	12,94%	6,34	55,34	55,34	55,34	55,34	55	1
21/12/2022	-0,61%	-0,30	49,00	49,00	49,00	49,00	29K	1
19/12/2022	2,28%	1,10	49,30	48,26	48,26	49,30	29K	6
07/12/2022	6,80%	3,07	48,20	45,69	45,69	48,20	1K	5
24/11/2022	-1,89%	-0,87	45,13	45,13	45,13	45,13	45	1
23/11/2022	3,39%	1,51	46,00	46,00	46,00	46,00	5K	2
21/11/2022	-5,48%	-2,58	44,49	44,49	44,49	44,49	444	1
16/11/2022	28,82%	10,53	47,07	46,91	46,91	47,07	9K	6
05/10/2022	-1,19%	-0,44	36,54	36,54	36,54	36,54	36	1
06/09/2022	0,00%	0,00	36,98	36,98	36,98	36,98	147	1
05/09/2022	-1,33%	-0,50	36,98	36,98	36,98	36,98	73	1
02/09/2022	-4,39%	-1,72	37,48	37,48	37,48	37,48	187	1
31/08/2022	2,40%	0,92	39,20	39,20	39,20	39,20	78	1
29/08/2022	-3,24%	-1,28	38,28	38,28	38,28	38,28	38	1
25/08/2022	4,88%	1,84	39,56	39,75	39,56	39,75	158	3
24/08/2022	-2,88%	-1,12	37,72	37,72	37,72	37,72	37	1
18/08/2022	-0,72%	-0,28	38,84	38,84	38,84	38,84	776	1
17/08/2022	-4,86%	-2,00	39,12	38,72	38,72	39,12	19K	4
03/08/2022	2,70%	1,08	41,12	41,12	41,12	41,12	2K	1
02/08/2022	1,52%	0,60	40,04	40,04	40,04	40,04	160	1
29/07/2022	-1,10%	-0,44	39,44	39,44	39,44	39,44	157	1
28/07/2022	3,58%	1,38	39,88	39,88	39,88	39,88	797	1
20/07/2022	11,14%	3,86	38,50	38,50	38,50	38,50	154	1
11/07/2022	-8,84%	-3,36	34,64	38,45	34,64	38,45	73	2
07/07/2022	2,98%	1,10	38,00	38,00	38,00	38,00	2K	1
05/07/2022	4,24%	1,50	36,90	36,90	36,90	36,90	184	1
30/06/2022	14,19%	4,40	35,40	40,68	35,40	40,68	304	2
28/06/2022	-4,91%	-1,60	31,00	31,00	31,00	31,00	155	1
21/06/2022	-9,22%	-3,31	32,60	32,60	32,60	32,60	326	1
08/06/2022	3,37%	1,17	35,91	35,01	35,01	35,91	2K	5
07/06/2022	2,75%	0,93	34,74	34,74	34,74	34,74	521	1
01/06/2022	-0,27%	-0,09	33,81	33,81	33,81	33,81	371	1
31/05/2022	13,30%	3,98	33,90	33,99	33,90	33,99	1K	4
24/05/2022	-5,82%	-1,85	29,92	29,92	29,92	29,92	598	1
23/05/2022	-4,08%	-1,35	31,77	31,76	31,76	31,77	254	2
19/05/2022	-5,26%	-1,84	33,12	33,12	33,12	33,12	662	1
16/05/2022	7,97%	2,58	34,96	34,96	34,40	34,96	1K	3
10/05/2022	-11,29%	-4,12	32,38	32,33	32,00	32,38	2K	4
03/05/2022	2,41%	0,86	36,50	36,82	36,50	36,82	4K	3
20/04/2022	5,38%	1,82	35,64	35,64	35,64	35,64	35	1
18/04/2022	0,00%	0,00	33,82	33,82	33,82	33,82	169	1
13/04/2022	-0,94%	-0,32	33,82	33,82	33,82	33,82	67	1
11/04/2022	0,00%	0,00	34,14	34,14	34,14	34,14	34	1
08/04/2022	-12,24%	-4,76	34,14	34,33	34,14	34,42	6K	8
18/03/2022	16,89%	5,62	38,90	39,13	38,90	39,13	2K	2
15/03/2022	-9,22%	-3,38	33,28	32,60	32,40	33,31	15K	5
07/03/2022	-24,57%	-11,94	36,66	38,33	36,66	38,42	17K	14
16/02/2022	-0,92%	-0,45	48,60	48,60	48,60	48,60	2K	1
15/02/2022	0,41%	0,20	49,05	49,05	49,05	49,05	49	1
10/02/2022	-0,20%	-0,10	48,85	48,35	48,35	48,85	5K	2
09/02/2022	4,26%	2,00	48,95	48,50	48,50	48,95	242	2
03/02/2022	-0,74%	-0,35	46,95	46,95	46,95	46,95	140	1
02/02/2022	0,64%	0,30	47,30	47,00	47,00	47,30	94	2
01/02/2022	-0,53%	-0,25	47,00	47,45	47,00	47,45	6K	3
24/01/2022	-1,66%	-0,80	47,25	47,25	47,25	47,25	94	1
21/01/2022	-1,23%	-0,60	48,05	47,60	47,60	48,05	382	2
19/01/2022	-0,31%	-0,15	48,65	48,25	48,25	48,65	1K	2
18/01/2022	4,95%	2,30	48,80	48,30	48,30	48,80	2K	3
17/01/2022	-0,47%	-0,22	46,50	46,50	46,50	46,50	93	1
14/01/2022	7,06%	3,08	46,72	47,76	46,72	47,76	571	2
12/01/2022	0,72%	0,31	43,64	43,92	43,64	43,92	2K	3
07/01/2022	2,39%	1,01	43,33	43,33	43,33	43,33	9K	2
07/12/2021	-1,03%	-0,44	42,32	42,32	42,32	42,32	42	1
06/12/2021	-4,64%	-2,08	42,76	42,40	42,40	42,76	11K	2
29/11/2021	0,00%	0,00	44,84	44,84	44,84	44,84	44	1
24/11/2021	-0,18%	-0,08	44,84	44,92	44,63	44,92	402	4
22/11/2021	5,94%	2,52	44,92	44,92	44,92	44,92	44	1
19/11/2021	-1,60%	-0,69	42,40	42,40	42,40	42,40	42	1
17/11/2021	-0,42%	-0,18	43,09	43,09	43,09	43,09	3K	1
12/11/2021	-5,01%	-2,28	43,27	43,04	42,77	43,27	8K	3
10/11/2021	-5,69%	-2,75	45,55	45,55	45,55	45,55	45	1
08/11/2021	2,94%	1,38	48,30	48,30	48,30	48,30	48	1
05/11/2021	4,85%	2,17	46,92	46,92	46,92	46,92	3K	2
04/11/2021	2,08%	0,91	44,75	44,75	44,75	44,75	7K	2
01/11/2021	0,00%	0,00	43,84	43,84	43,84	43,84	43	1
29/10/2021	-1,26%	-0,56	43,84	45,64	43,84	45,64	56K	4
28/10/2021	0,34%	0,15	44,40	44,40	44,40	44,40	44	1
27/10/2021	1,96%	0,85	44,25	44,25	44,25	44,25	4K	1
26/10/2021	1,31%	0,56	43,40	43,40	43,40	43,40	4K	1
25/10/2021	-2,84%	-1,25	42,84	42,84	42,84	42,84	42	1
22/10/2021	-	-	44,09	44,09	44,09	44,09	13K	1

Date,Open,High,Low,Close,Volume
08-Apr-24,52.65,52.65,52.65,52.65,1579
03-Apr-24,54.36,54.50,54.36,54.50,598
01-Apr-24,54.80,54.80,54.80,54.80,1644
27-Mar-24,51.05,51.05,51.05,51.05,51
26-Mar-24,50.65,51.10,50.65,51.10,203
22-Mar-24,50.40,50.40,50.40,50.40,50
07-Mar-24,50.80,50.80,50.80,50.80,50
06-Mar-24,50.60,50.60,50.60,50.60,50
05-Mar-24,50.65,50.65,50.65,50.65,50
04-Mar-24,50.70,50.70,50.70,50.70,50
01-Mar-24,51.58,51.58,51.55,51.55,10058
27-Feb-24,52.70,52.70,52.70,52.70,52
23-Feb-24,54.95,54.95,54.30,54.30,219
20-Feb-24,54.00,54.00,54.00,54.00,32400
14-Feb-24,54.00,54.00,54.00,54.00,54
22-Jan-24,48.10,48.10,48.10,48.10,1010
17-Jan-24,47.95,47.95,47.95,47.95,1006
15-Jan-24,47.95,47.95,47.95,47.95,383
12-Jan-24,47.95,47.95,47.95,47.95,47
04-Dec-23,46.09,46.09,45.20,45.21,86346
27-Nov-23,47.68,47.68,47.68,47.68,47
22-Nov-23,45.05,48.35,45.05,48.35,746
08-Nov-23,45.60,45.60,45.60,45.60,45
06-Nov-23,48.00,48.00,48.00,48.00,528
19-Oct-23,46.75,46.75,46.75,46.75,46
16-Oct-23,46.07,46.07,46.07,46.07,46
22-Sep-23,45.04,45.04,45.04,45.04,45
21-Sep-23,45.30,45.30,45.30,45.30,45
20-Sep-23,47.54,47.54,46.85,46.85,473
08-Aug-23,57.82,57.82,56.22,56.22,566
14-Jun-23,57.82,57.96,57.82,57.96,34072
02-Jun-23,54.88,57.82,54.88,57.82,112
24-May-23,54.90,54.90,54.90,54.90,27450
23-May-23,58.86,58.86,56.22,56.22,37590
12-May-23,58.86,58.86,58.86,58.86,35316
10-May-23,62.94,62.94,62.94,62.94,37764
05-May-23,61.98,61.98,61.50,61.50,36900
26-Apr-23,62.22,62.22,62.22,62.22,435
19-Apr-23,60.06,60.40,60.06,60.40,7227
06-Apr-23,56.88,56.88,56.88,56.88,2844
05-Apr-23,56.70,56.88,56.70,56.88,68148
13-Mar-23,58.74,58.74,58.74,58.74,117
10-Mar-23,57.00,57.00,57.00,57.00,5700
07-Mar-23,61.20,61.20,61.20,61.20,61
28-Feb-23,59.46,59.46,59.46,59.46,59
23-Feb-23,57.30,59.42,57.30,59.42,524
02-Feb-23,57.30,57.30,57.30,57.30,4011
27-Jan-23,59.02,60.60,59.02,60.60,18239
25-Jan-23,55.86,55.86,55.86,55.86,111
24-Jan-23,56.64,56.64,56.64,56.64,1132
23-Jan-23,56.64,56.64,56.64,56.64,566
20-Jan-23,56.46,56.46,56.46,56.46,395
19-Jan-23,57.12,57.12,57.12,57.12,57
18-Jan-23,55.34,55.34,55.34,55.34,55
21-Dec-22,49.00,49.00,49.00,49.00,29400
19-Dec-22,48.26,49.30,48.26,49.30,29243
07-Dec-22,45.69,48.20,45.69,48.20,1126
24-Nov-22,45.13,45.13,45.13,45.13,45
23-Nov-22,46.00,46.00,46.00,46.00,4600
21-Nov-22,44.49,44.49,44.49,44.49,444
16-Nov-22,46.91,47.07,46.91,47.07,9350
05-Oct-22,36.54,36.54,36.54,36.54,36
06-Sep-22,36.98,36.98,36.98,36.98,147
05-Sep-22,36.98,36.98,36.98,36.98,73
02-Sep-22,37.48,37.48,37.48,37.48,187
31-Aug-22,39.20,39.20,39.20,39.20,78
29-Aug-22,38.28,38.28,38.28,38.28,38
25-Aug-22,39.75,39.75,39.56,39.56,158
24-Aug-22,37.72,37.72,37.72,37.72,37
18-Aug-22,38.84,38.84,38.84,38.84,776
17-Aug-22,38.72,39.12,38.72,39.12,19407
03-Aug-22,41.12,41.12,41.12,41.12,1850
02-Aug-22,40.04,40.04,40.04,40.04,160
29-Jul-22,39.44,39.44,39.44,39.44,157
28-Jul-22,39.88,39.88,39.88,39.88,797
20-Jul-22,38.50,38.50,38.50,38.50,154
11-Jul-22,38.45,38.45,34.64,34.64,73
07-Jul-22,38.00,38.00,38.00,38.00,1634
05-Jul-22,36.90,36.90,36.90,36.90,184
30-Jun-22,40.68,40.68,35.40,35.40,304
28-Jun-22,31.00,31.00,31.00,31.00,155
21-Jun-22,32.60,32.60,32.60,32.60,326
08-Jun-22,35.01,35.91,35.01,35.91,2149
07-Jun-22,34.74,34.74,34.74,34.74,521
01-Jun-22,33.81,33.81,33.81,33.81,371
31-May-22,33.99,33.99,33.90,33.90,1119
24-May-22,29.92,29.92,29.92,29.92,598
23-May-22,31.76,31.77,31.76,31.77,254
19-May-22,33.12,33.12,33.12,33.12,662
16-May-22,34.96,34.96,34.40,34.96,1083
10-May-22,32.33,32.38,32.00,32.38,1777
03-May-22,36.82,36.82,36.50,36.50,3629
20-Apr-22,35.64,35.64,35.64,35.64,35
18-Apr-22,33.82,33.82,33.82,33.82,169
13-Apr-22,33.82,33.82,33.82,33.82,67
11-Apr-22,34.14,34.14,34.14,34.14,34
08-Apr-22,34.33,34.42,34.14,34.14,5788
18-Mar-22,39.13,39.13,38.90,38.90,2025
15-Mar-22,32.60,33.31,32.40,33.28,14902
07-Mar-22,38.33,38.42,36.66,36.66,17291
16-Feb-22,48.60,48.60,48.60,48.60,1944
15-Feb-22,49.05,49.05,49.05,49.05,49
10-Feb-22,48.35,48.85,48.35,48.85,4981
09-Feb-22,48.50,48.95,48.50,48.95,242
03-Feb-22,46.95,46.95,46.95,46.95,140
02-Feb-22,47.00,47.30,47.00,47.30,94
01-Feb-22,47.45,47.45,47.00,47.00,5972
24-Jan-22,47.25,47.25,47.25,47.25,94
21-Jan-22,47.60,48.05,47.60,48.05,382
19-Jan-22,48.25,48.65,48.25,48.65,1310
18-Jan-22,48.30,48.80,48.30,48.80,1797
17-Jan-22,46.50,46.50,46.50,46.50,93
14-Jan-22,47.76,47.76,46.72,46.72,571
12-Jan-22,43.92,43.92,43.64,43.64,2325
07-Jan-22,43.33,43.33,43.33,43.33,8666
07-Dec-21,42.32,42.32,42.32,42.32,42
06-Dec-21,42.40,42.76,42.40,42.76,10942
29-Nov-21,44.84,44.84,44.84,44.84,44
24-Nov-21,44.92,44.92,44.63,44.84,402
22-Nov-21,44.92,44.92,44.92,44.92,44
19-Nov-21,42.40,42.40,42.40,42.40,42
17-Nov-21,43.09,43.09,43.09,43.09,3016
12-Nov-21,43.04,43.27,42.77,43.27,7735
10-Nov-21,45.55,45.55,45.55,45.55,45
08-Nov-21,48.30,48.30,48.30,48.30,48
05-Nov-21,46.92,46.92,46.92,46.92,2909
04-Nov-21,44.75,44.75,44.75,44.75,6757
01-Nov-21,43.84,43.84,43.84,43.84,43
29-Oct-21,45.64,45.64,43.84,43.84,55555
28-Oct-21,44.40,44.40,44.40,44.40,44
27-Oct-21,44.25,44.25,44.25,44.25,4425
26-Oct-21,43.40,43.40,43.40,43.40,4340
25-Oct-21,42.84,42.84,42.84,42.84,42
22-Oct-21,44.09,44.09,44.09,44.09,12786

*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: L1VS34