Cotação atual, histórico e gráfico do papel: L1WH34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2024 | -8,30% | -19,41 | 214,51 | 214,51 | 214,51 | 214,51 | 214 | 1 |
| 12/11/2024 | 0,01% | 0,02 | 233,92 | 233,92 | 233,92 | 233,92 | 233 | 1 |
| 08/11/2024 | 1,66% | 3,81 | 233,90 | 233,90 | 233,90 | 233,90 | 233 | 1 |
| 07/11/2024 | -0,88% | -2,05 | 230,09 | 230,09 | 230,09 | 230,09 | 230 | 1 |
| 06/11/2024 | 5,10% | 11,26 | 232,14 | 232,14 | 232,14 | 232,14 | 232 | 1 |
| 25/10/2024 | 0,60% | 1,31 | 220,88 | 220,88 | 220,88 | 220,88 | 3K | 1 |
| 24/10/2024 | 8,05% | 16,36 | 219,57 | 219,57 | 219,57 | 219,57 | 219 | 1 |
|
|
| 15/10/2024 | 2,63% | 5,21 | 203,21 | 203,21 | 203,21 | 203,21 | 203 | 1 |
| 14/10/2024 | 18,00% | 30,21 | 198,00 | 199,41 | 171,13 | 199,41 | 937 | 5 |
| 21/08/2024 | 4,56% | 7,31 | 167,79 | 167,79 | 167,79 | 167,79 | 2K | 1 |
| 13/08/2024 | -0,52% | -0,84 | 160,48 | 161,12 | 160,48 | 161,12 | 4K | 3 |
| 12/08/2024 | -23,95% | -50,79 | 161,32 | 161,32 | 161,32 | 161,32 | 3K | 4 |
| 23/04/2024 | 0,30% | 0,64 | 212,11 | 212,11 | 212,11 | 212,11 | 636 | 1 |
| 19/04/2024 | -1,66% | -3,57 | 211,47 | 211,47 | 211,47 | 211,47 | 845 | 1 |
| 16/04/2024 | 3,19% | 6,64 | 215,04 | 213,36 | 213,36 | 215,04 | 3K | 3 |
| 12/04/2024 | 2,86% | 5,80 | 208,40 | 208,40 | 208,40 | 208,40 | 5K | 1 |
| 10/04/2024 | -0,07% | -0,15 | 202,60 | 202,60 | 202,60 | 202,60 | 202 | 1 |
| 05/04/2024 | -1,82% | -3,75 | 202,75 | 202,50 | 202,50 | 202,75 | 111K | 4 |
| 04/04/2024 | -19,24% | -49,20 | 206,50 | 205,88 | 205,88 | 209,50 | 123K | 7 |
| 03/04/2024 | 0,00% | 0,00 | 255,70 | 255,70 | 255,70 | 255,70 | 255 | 1 |
| 13/03/2024 | 3,52% | 8,70 | 255,70 | 255,50 | 255,50 | 255,70 | 108K | 5 |
| 04/12/2023 | 2,11% | 5,10 | 247,00 | 247,00 | 247,00 | 247,00 | 247 | 1 |
| 28/11/2023 | 0,99% | 2,38 | 241,90 | 241,90 | 241,90 | 241,90 | 6K | 1 |
| 21/11/2023 | 1,73% | 4,08 | 239,52 | 239,52 | 239,52 | 239,52 | 239 | 1 |
| 20/11/2023 | -10,31% | -27,06 | 235,44 | 262,02 | 234,40 | 262,02 | 731 | 3 |
| 05/10/2023 | 7,88% | 19,17 | 262,50 | 252,00 | 252,00 | 262,50 | 766 | 3 |
| 05/09/2023 | -2,28% | -5,67 | 243,33 | 243,99 | 243,33 | 243,99 | 146K | 8 |
| 02/08/2023 | -10,43% | -29,00 | 249,00 | 249,00 | 249,00 | 249,00 | 498 | 1 |
| 09/06/2023 | 6,60% | 17,22 | 278,00 | 260,79 | 260,79 | 278,00 | 538 | 2 |
| 04/04/2023 | -1,33% | -3,52 | 260,78 | 260,78 | 260,78 | 260,78 | 260 | 1 |
| 31/03/2023 | 1,05% | 2,74 | 264,30 | 264,30 | 264,30 | 264,30 | 264 | 1 |
| 30/03/2023 | -0,80% | -2,12 | 261,56 | 303,21 | 261,56 | 303,21 | 826 | 3 |
| 29/03/2023 | 23,82% | 50,72 | 263,68 | 264,28 | 263,68 | 264,28 | 527 | 2 |
| 11/11/2022 | -7,11% | -16,30 | 212,96 | 212,96 | 212,96 | 212,96 | 87K | 1 |
| 10/11/2022 | 5,47% | 11,90 | 229,26 | 229,26 | 229,26 | 229,26 | 2K | 1 |
| 04/11/2022 | -1,20% | -2,64 | 217,36 | 217,36 | 217,36 | 217,36 | 217 | 1 |
| 03/11/2022 | 0,46% | 1,00 | 220,00 | 218,00 | 218,00 | 220,00 | 22K | 2 |
| 01/11/2022 | -3,52% | -8,00 | 219,00 | 220,11 | 219,00 | 220,11 | 138K | 2 |
| 31/10/2022 | 0,19% | 0,43 | 227,00 | 228,85 | 227,00 | 229,50 | 117K | 3 |
| 26/10/2022 | 1,76% | 3,92 | 226,57 | 226,57 | 226,57 | 226,57 | 2K | 1 |
| 25/10/2022 | 2,19% | 4,77 | 222,65 | 222,65 | 222,65 | 222,65 | 2K | 1 |
| 24/10/2022 | 3,81% | 8,00 | 217,88 | 217,88 | 217,88 | 217,88 | 7K | 2 |
| 21/10/2022 | -3,61% | -7,87 | 209,88 | 209,88 | 209,88 | 209,88 | 6K | 1 |
| 20/10/2022 | -3,65% | -8,26 | 217,75 | 217,75 | 217,75 | 217,75 | 9K | 2 |
| 18/10/2022 | 1,20% | 2,67 | 226,01 | 226,01 | 226,01 | 226,01 | 2K | 1 |
| 14/10/2022 | 4,36% | 9,34 | 223,34 | 223,34 | 223,34 | 223,34 | 2K | 2 |
| 10/10/2022 | -1,25% | -2,70 | 214,00 | 214,00 | 214,00 | 214,00 | 4K | 1 |
| 07/10/2022 | -0,21% | -0,46 | 216,70 | 216,70 | 216,70 | 216,70 | 7K | 1 |
| 06/10/2022 | 1,28% | 2,74 | 217,16 | 217,16 | 217,16 | 217,16 | 7K | 1 |
| 05/10/2022 | 1,14% | 2,42 | 214,42 | 214,42 | 214,42 | 214,42 | 6K | 1 |
| 16/08/2022 | 0,95% | 2,00 | 212,00 | 212,00 | 212,00 | 212,00 | 133K | 3 |
| 15/08/2022 | 0,05% | 0,11 | 210,00 | 210,00 | 210,00 | 210,00 | 21K | 1 |
| 05/08/2022 | 0,56% | 1,17 | 209,89 | 209,89 | 209,89 | 209,89 | 6K | 1 |
| 04/08/2022 | -2,18% | -4,65 | 208,72 | 208,72 | 208,72 | 208,72 | 8K | 1 |
| 02/08/2022 | 3,11% | 6,43 | 213,37 | 210,57 | 210,57 | 213,37 | 131K | 3 |
| 01/08/2022 | -1,22% | -2,56 | 206,94 | 206,94 | 206,94 | 206,94 | 4K | 1 |
| 29/07/2022 | 2,12% | 4,34 | 209,50 | 209,50 | 209,50 | 209,50 | 17K | 3 |
| 28/07/2022 | 8,21% | 15,56 | 205,16 | 206,00 | 205,16 | 206,00 | 16K | 3 |
| 01/07/2022 | 2,49% | 4,60 | 189,60 | 189,60 | 189,60 | 189,60 | 111K | 3 |
| 24/06/2022 | 12,16% | 20,06 | 185,00 | 185,00 | 185,00 | 185,00 | 185 | 1 |
| 21/06/2022 | 0,00% | 0,00 | 164,94 | 164,94 | 164,94 | 164,94 | 164 | 1 |
| 06/06/2022 | 4,36% | 6,89 | 164,94 | 158,05 | 158,05 | 164,94 | 322 | 2 |
| 12/05/2022 | 0,28% | 0,44 | 158,05 | 157,83 | 157,83 | 158,05 | 95K | 6 |
| 09/03/2022 | -0,30% | -0,48 | 157,61 | 157,61 | 157,61 | 157,61 | 315 | 1 |
| 11/11/2021 | 0,31% | 0,49 | 158,09 | 158,09 | 158,09 | 158,09 | 126K | 1 |
| 04/11/2021 | 2,34% | 3,60 | 157,60 | 157,60 | 157,60 | 157,60 | 14K | 1 |
| 13/10/2021 | -4,64% | -7,50 | 154,00 | 154,20 | 153,46 | 154,20 | 247K | 53 |
| 21/09/2021 | -4,71% | -7,99 | 161,50 | 161,50 | 161,50 | 161,50 | 129K | 5 |
| 09/08/2021 | -2,70% | -4,71 | 169,49 | 169,49 | 169,49 | 169,49 | 169 | 1 |
| 30/07/2021 | 1,98% | 3,38 | 174,20 | 173,61 | 173,61 | 174,20 | 3K | 2 |
| 28/07/2021 | 0,00% | 0,00 | 170,82 | 170,82 | 170,82 | 170,82 | 3K | 1 |
| 27/07/2021 | -13,64% | -26,98 | 170,82 | 179,00 | 170,08 | 179,00 | 456K | 9 |
| 23/07/2021 | -0,41% | -0,81 | 197,80 | 197,80 | 197,80 | 197,80 | 4K | 1 |
| 20/07/2021 | 2,37% | 4,60 | 198,61 | 198,61 | 198,61 | 198,61 | 159K | 2 |
| 19/07/2021 | -1,98% | -3,92 | 194,01 | 194,01 | 194,01 | 194,01 | 39K | 1 |
| 14/07/2021 | -5,03% | -10,48 | 197,93 | 200,00 | 197,93 | 200,00 | 159K | 5 |
| 06/07/2021 | 3,58% | 7,21 | 208,41 | 208,41 | 208,41 | 208,41 | 63K | 1 |
| 30/06/2021 | 1,51% | 3,00 | 201,20 | 201,20 | 201,20 | 201,20 | 60K | 1 |
| 22/06/2021 | -7,47% | -16,00 | 198,20 | 199,19 | 198,20 | 199,19 | 397 | 2 |
| 11/06/2021 | -2,64% | -5,80 | 214,20 | 214,20 | 214,20 | 214,20 | 214 | 1 |
| 14/04/2021 | -3,51% | -8,00 | 220,00 | 220,00 | 220,00 | 220,00 | 1K | 1 |
| 06/04/2021 | 0,66% | 1,50 | 228,00 | 228,00 | 228,00 | 228,00 | 20K | 1 |
| 05/04/2021 | 2,07% | 4,60 | 226,50 | 225,50 | 225,50 | 226,50 | 11K | 3 |
| 19/03/2021 | -1,20% | -2,70 | 221,90 | 221,90 | 221,90 | 221,90 | 221 | 1 |
| 16/03/2021 | -7,95% | -19,40 | 224,60 | 224,60 | 224,60 | 224,60 | 224 | 1 |
| 08/03/2021 | 6,36% | 14,60 | 244,00 | 244,00 | 244,00 | 244,00 | 6K | 1 |
| 02/03/2021 | -0,61% | -1,40 | 229,40 | 229,40 | 229,40 | 229,40 | 229 | 1 |
| 01/03/2021 | 4,53% | 10,00 | 230,80 | 229,40 | 229,40 | 230,80 | 460 | 2 |
| 22/02/2021 | 3,91% | 8,30 | 220,80 | 220,80 | 220,80 | 220,80 | 220 | 1 |
| 19/02/2021 | 3,18% | 6,55 | 212,50 | 213,19 | 212,50 | 213,19 | 851 | 2 |
| 06/01/2021 | 3,23% | 6,45 | 205,95 | 205,95 | 205,95 | 205,95 | 62K | 1 |
| 05/01/2021 | 3,21% | 6,20 | 199,50 | 199,50 | 199,50 | 199,50 | 119K | 2 |
| 10/12/2020 | 15,62% | 26,11 | 193,30 | 192,28 | 192,28 | 193,30 | 385 | 2 |
| 01/06/2020 | 34,96% | 43,31 | 167,19 | 167,19 | 167,19 | 167,19 | 50K | 2 |
| 19/03/2020 | - | - | 123,88 | 123,88 | 123,88 | 123,88 | 37K | 1 |
Date,Open,High,Low,Close,Volume
19-Nov-24,214.51,214.51,214.51,214.51,214
12-Nov-24,233.92,233.92,233.92,233.92,233
08-Nov-24,233.90,233.90,233.90,233.90,233
07-Nov-24,230.09,230.09,230.09,230.09,230
06-Nov-24,232.14,232.14,232.14,232.14,232
25-Oct-24,220.88,220.88,220.88,220.88,3092
24-Oct-24,219.57,219.57,219.57,219.57,219
15-Oct-24,203.21,203.21,203.21,203.21,203
14-Oct-24,199.41,199.41,171.13,198.00,937
21-Aug-24,167.79,167.79,167.79,167.79,1677
13-Aug-24,161.12,161.12,160.48,160.48,3540
12-Aug-24,161.32,161.32,161.32,161.32,3229
23-Apr-24,212.11,212.11,212.11,212.11,636
19-Apr-24,211.47,211.47,211.47,211.47,845
16-Apr-24,213.36,215.04,213.36,215.04,3223
12-Apr-24,208.40,208.40,208.40,208.40,5210
10-Apr-24,202.60,202.60,202.60,202.60,202
05-Apr-24,202.50,202.75,202.50,202.75,111462
04-Apr-24,205.88,209.50,205.88,206.50,123353
03-Apr-24,255.70,255.70,255.70,255.70,255
13-Mar-24,255.50,255.70,255.50,255.70,108119
04-Dec-23,247.00,247.00,247.00,247.00,247
28-Nov-23,241.90,241.90,241.90,241.90,5563
21-Nov-23,239.52,239.52,239.52,239.52,239
20-Nov-23,262.02,262.02,234.40,235.44,731
05-Oct-23,252.00,262.50,252.00,262.50,766
05-Sep-23,243.99,243.99,243.33,243.33,146181
02-Aug-23,249.00,249.00,249.00,249.00,498
09-Jun-23,260.79,278.00,260.79,278.00,538
04-Apr-23,260.78,260.78,260.78,260.78,260
31-Mar-23,264.30,264.30,264.30,264.30,264
30-Mar-23,303.21,303.21,261.56,261.56,826
29-Mar-23,264.28,264.28,263.68,263.68,527
11-Nov-22,212.96,212.96,212.96,212.96,87313
10-Nov-22,229.26,229.26,229.26,229.26,2292
04-Nov-22,217.36,217.36,217.36,217.36,217
03-Nov-22,218.00,220.00,218.00,220.00,21998
01-Nov-22,220.11,220.11,219.00,219.00,138250
31-Oct-22,228.85,229.50,227.00,227.00,116760
26-Oct-22,226.57,226.57,226.57,226.57,2265
25-Oct-22,222.65,222.65,222.65,222.65,2226
24-Oct-22,217.88,217.88,217.88,217.88,6536
21-Oct-22,209.88,209.88,209.88,209.88,6296
20-Oct-22,217.75,217.75,217.75,217.75,8710
18-Oct-22,226.01,226.01,226.01,226.01,2260
14-Oct-22,223.34,223.34,223.34,223.34,2233
10-Oct-22,214.00,214.00,214.00,214.00,4280
07-Oct-22,216.70,216.70,216.70,216.70,6501
06-Oct-22,217.16,217.16,217.16,217.16,6514
05-Oct-22,214.42,214.42,214.42,214.42,6432
16-Aug-22,212.00,212.00,212.00,212.00,133348
15-Aug-22,210.00,210.00,210.00,210.00,21000
05-Aug-22,209.89,209.89,209.89,209.89,6296
04-Aug-22,208.72,208.72,208.72,208.72,8348
02-Aug-22,210.57,213.37,210.57,213.37,131138
01-Aug-22,206.94,206.94,206.94,206.94,4138
29-Jul-22,209.50,209.50,209.50,209.50,16760
28-Jul-22,206.00,206.00,205.16,205.16,16241
01-Jul-22,189.60,189.60,189.60,189.60,110916
24-Jun-22,185.00,185.00,185.00,185.00,185
21-Jun-22,164.94,164.94,164.94,164.94,164
06-Jun-22,158.05,164.94,158.05,164.94,322
12-May-22,157.83,158.05,157.83,158.05,94732
09-Mar-22,157.61,157.61,157.61,157.61,315
11-Nov-21,158.09,158.09,158.09,158.09,126472
04-Nov-21,157.60,157.60,157.60,157.60,13868
13-Oct-21,154.20,154.20,153.46,154.00,246913
21-Sep-21,161.50,161.50,161.50,161.50,129200
09-Aug-21,169.49,169.49,169.49,169.49,169
30-Jul-21,173.61,174.20,173.61,174.20,2778
28-Jul-21,170.82,170.82,170.82,170.82,2562
27-Jul-21,179.00,179.00,170.08,170.82,455824
23-Jul-21,197.80,197.80,197.80,197.80,3956
20-Jul-21,198.61,198.61,198.61,198.61,158888
19-Jul-21,194.01,194.01,194.01,194.01,38802
14-Jul-21,200.00,200.00,197.93,197.93,158544
06-Jul-21,208.41,208.41,208.41,208.41,62523
30-Jun-21,201.20,201.20,201.20,201.20,60360
22-Jun-21,199.19,199.19,198.20,198.20,397
11-Jun-21,214.20,214.20,214.20,214.20,214
14-Apr-21,220.00,220.00,220.00,220.00,1100
06-Apr-21,228.00,228.00,228.00,228.00,20064
05-Apr-21,225.50,226.50,225.50,226.50,10621
19-Mar-21,221.90,221.90,221.90,221.90,221
16-Mar-21,224.60,224.60,224.60,224.60,224
08-Mar-21,244.00,244.00,244.00,244.00,5856
02-Mar-21,229.40,229.40,229.40,229.40,229
01-Mar-21,229.40,230.80,229.40,230.80,460
22-Feb-21,220.80,220.80,220.80,220.80,220
19-Feb-21,213.19,213.19,212.50,212.50,851
06-Jan-21,205.95,205.95,205.95,205.95,61785
05-Jan-21,199.50,199.50,199.50,199.50,119301
10-Dec-20,192.28,193.30,192.28,193.30,385
01-Jun-20,167.19,167.19,167.19,167.19,50157
19-Mar-20,123.88,123.88,123.88,123.88,37164
*exoneração de responsabilidade e termos de uso