Cotação atual, histórico e gráfico do papel: L1YV34

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 L1YV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	1,47%	2,18	150,86	150,86	150,86	150,86	452	1
01/04/2025	-0,93%	-1,40	148,68	148,68	148,68	148,68	14K	1
31/03/2025	4,69%	6,72	150,08	150,08	150,08	150,08	15K	1
28/03/2025	-3,55%	-5,28	143,36	143,36	143,36	143,36	3K	1
27/03/2025	2,09%	3,04	148,64	148,64	148,64	148,64	148	1
26/03/2025	1,85%	2,65	145,60	145,60	145,60	145,60	7K	1
25/03/2025	-2,56%	-3,75	142,95	142,95	142,95	142,95	8K	1

24/03/2025	5,26%	7,33	146,70	146,70	146,70	146,70	2K	1
21/03/2025	0,92%	1,27	139,37	139,37	139,37	139,37	6K	1
20/03/2025	-1,30%	-1,82	138,10	138,10	138,10	138,10	4K	1
19/03/2025	3,76%	5,07	139,92	134,85	134,85	139,92	5K	2
18/03/2025	-2,31%	-3,19	134,85	134,85	134,85	134,85	8K	1
17/03/2025	0,08%	0,11	138,04	138,04	138,04	138,04	2K	1
14/03/2025	3,32%	4,43	137,93	137,93	137,93	137,93	18K	1
13/03/2025	-5,80%	-8,22	133,50	133,50	133,50	133,50	17K	1
12/03/2025	-0,95%	-1,36	141,72	141,72	141,72	141,72	6K	1
11/03/2025	-1,05%	-1,52	143,08	143,08	143,08	143,08	3K	1
10/03/2025	-1,93%	-2,85	144,60	144,60	144,60	144,60	7K	1
07/03/2025	-3,49%	-5,34	147,45	147,45	147,45	147,45	4K	1
06/03/2025	-2,63%	-4,12	152,79	152,79	152,79	152,79	6K	1
05/03/2025	-5,17%	-8,56	156,91	156,91	156,91	156,91	5K	1
28/02/2025	0,04%	0,06	165,47	165,47	165,47	165,47	10K	1
27/02/2025	0,72%	1,19	165,41	164,22	164,22	165,41	12K	2
26/02/2025	-2,96%	-5,01	164,22	166,91	164,22	166,91	8K	3
25/02/2025	-6,00%	-10,80	169,23	169,23	169,23	169,23	37K	1
24/02/2025	3,62%	6,29	180,03	180,03	180,03	180,03	19K	1
21/02/2025	0,02%	0,04	173,74	173,74	173,74	173,74	9K	1
20/02/2025	-0,92%	-1,62	173,70	173,53	173,53	173,70	11K	2
19/02/2025	-0,10%	-0,18	175,32	175,32	175,32	175,32	7K	1
18/02/2025	-0,16%	-0,28	175,50	175,50	175,50	175,50	9K	1
14/02/2025	0,91%	1,58	175,78	175,78	175,78	175,78	2K	1
13/02/2025	1,46%	2,50	174,20	174,20	174,20	174,20	5K	1
12/02/2025	1,26%	2,14	171,70	166,16	166,16	171,70	10K	2
11/02/2025	-0,48%	-0,82	169,56	169,56	169,56	169,56	5K	1
10/02/2025	-0,84%	-1,44	170,38	170,38	170,38	170,38	4K	1
07/02/2025	0,49%	0,84	171,82	171,18	171,18	171,82	6K	2
06/02/2025	-1,06%	-1,83	170,98	170,98	170,98	170,98	1K	1
05/02/2025	1,49%	2,53	172,81	172,81	172,81	172,81	3K	1
04/02/2025	0,85%	1,43	170,28	170,10	170,10	170,28	1K	2
03/02/2025	0,23%	0,38	168,85	168,85	168,85	168,85	2K	1
31/01/2025	-0,11%	-0,19	168,47	168,47	168,47	168,47	2K	1
30/01/2025	0,54%	0,91	168,66	168,66	168,66	168,66	1K	1
29/01/2025	0,59%	0,99	167,75	167,75	167,75	167,75	3K	1
28/01/2025	0,70%	1,16	166,76	166,76	166,76	166,76	4K	1
27/01/2025	0,12%	0,20	165,60	165,60	165,60	165,60	9K	1
24/01/2025	0,12%	0,20	165,40	165,40	165,40	165,40	992	1
23/01/2025	1,13%	1,84	165,20	165,20	165,20	165,20	10K	1
22/01/2025	-2,59%	-4,34	163,36	163,80	163,36	163,80	8K	2
21/01/2025	2,51%	4,10	167,70	167,70	167,70	167,70	3K	1
20/01/2025	-0,26%	-0,43	163,60	163,60	163,60	163,60	163	1
17/01/2025	0,35%	0,58	164,03	163,89	163,89	164,03	2K	12
16/01/2025	2,03%	3,25	163,45	163,45	163,45	163,45	4K	1
15/01/2025	1,03%	1,64	160,20	160,85	160,20	160,85	5K	2
14/01/2025	0,55%	0,86	158,56	158,56	158,56	158,56	3K	1
13/01/2025	0,22%	0,34	157,70	157,70	157,70	157,70	6K	1
10/01/2025	-0,66%	-1,04	157,36	157,36	157,36	157,36	3K	1
08/01/2025	-0,20%	-0,32	158,40	158,40	158,40	158,40	5K	1
07/01/2025	0,54%	0,86	158,72	158,72	158,72	158,72	10K	1
06/01/2025	-1,46%	-2,34	157,86	157,86	157,86	157,86	3K	1
03/01/2025	1,96%	3,08	160,20	159,94	159,94	160,20	3K	2
02/01/2025	-3,50%	-5,70	157,12	157,12	157,12	157,12	4K	1
30/12/2024	-0,23%	-0,38	162,82	162,82	162,82	162,82	8K	1
27/12/2024	-0,66%	-1,09	163,20	163,52	163,20	163,52	3K	2
26/12/2024	0,08%	0,13	164,29	164,20	164,20	164,70	10K	7
23/12/2024	1,58%	2,56	164,16	164,16	164,16	164,16	7K	1
20/12/2024	-0,77%	-1,26	161,60	161,60	161,60	161,60	9K	1
19/12/2024	-3,68%	-6,22	162,86	162,86	162,86	162,86	488	1
18/12/2024	1,08%	1,80	169,08	169,97	169,08	169,97	6K	2
17/12/2024	0,14%	0,24	167,28	167,28	167,28	167,28	4K	1
16/12/2024	2,35%	3,84	167,04	167,04	167,04	167,04	3K	1
13/12/2024	-0,37%	-0,60	163,20	163,80	163,20	163,80	1K	2
12/12/2024	1,06%	1,72	163,80	164,20	163,80	164,40	2K	4
11/12/2024	-0,59%	-0,96	162,08	162,08	162,08	162,08	23K	1
10/12/2024	-0,52%	-0,85	163,04	163,04	163,04	163,04	3K	1
09/12/2024	-1,03%	-1,71	163,89	163,89	163,89	163,89	2K	1
06/12/2024	2,16%	3,50	165,60	165,60	165,60	165,60	2K	1
05/12/2024	-1,04%	-1,70	162,10	162,10	162,10	162,10	10K	1
04/12/2024	-0,33%	-0,54	163,80	169,66	163,80	169,66	9K	2
03/12/2024	-1,36%	-2,26	164,34	164,34	164,34	164,34	657	1
02/12/2024	1,24%	2,04	166,60	168,98	166,60	168,98	6K	2
29/11/2024	-2,61%	-4,41	164,56	165,39	164,56	165,39	18K	3
28/11/2024	2,23%	3,69	168,97	168,97	168,97	168,97	506	1
27/11/2024	3,37%	5,39	165,28	167,36	165,28	167,36	10K	2
26/11/2024	-1,25%	-2,03	159,89	159,89	159,89	159,89	6K	1
25/11/2024	0,20%	0,32	161,92	161,92	161,92	161,92	2K	1
22/11/2024	0,00%	0,00	161,60	161,60	161,60	161,60	18K	1
21/11/2024	5,00%	7,70	161,60	161,60	161,60	161,60	14K	1
19/11/2024	1,58%	2,40	153,90	153,90	153,90	153,90	19K	1
18/11/2024	1,81%	2,70	151,50	151,50	151,50	151,50	19K	1
14/11/2024	0,51%	0,75	148,80	148,80	148,80	148,80	6K	1
13/11/2024	-1,44%	-2,17	148,05	149,70	147,60	149,70	25K	3
12/11/2024	6,55%	9,24	150,22	149,47	149,47	150,22	21K	3
11/11/2024	-1,17%	-1,67	140,98	140,98	140,98	140,98	2K	1
08/11/2024	0,59%	0,83	142,65	142,65	142,65	142,65	2K	1
07/11/2024	-0,78%	-1,12	141,82	142,94	141,82	142,94	27K	3
06/11/2024	6,24%	8,40	142,94	142,83	141,96	142,94	20K	3
05/11/2024	-0,72%	-0,98	134,54	135,54	134,54	135,54	2K	2
04/11/2024	-1,53%	-2,10	135,52	137,48	135,52	137,48	10K	2
01/11/2024	1,17%	1,59	137,62	136,78	136,78	137,62	18K	2
31/10/2024	1,00%	1,35	136,03	136,03	136,03	136,03	12K	1
30/10/2024	-0,93%	-1,26	134,68	134,68	134,68	134,68	5K	1
29/10/2024	-0,02%	-0,03	135,94	135,94	135,94	135,94	13K	1
28/10/2024	2,54%	3,37	135,97	135,97	135,97	135,97	8K	1
25/10/2024	0,39%	0,52	132,60	132,60	132,60	132,60	8K	1
24/10/2024	0,59%	0,78	132,08	132,08	132,08	132,08	1K	1
23/10/2024	-0,88%	-1,17	131,30	131,30	131,30	131,30	4K	1
22/10/2024	1,19%	1,56	132,47	132,47	132,47	132,47	5K	1
21/10/2024	0,40%	0,52	130,91	130,78	130,78	130,91	5K	2
18/10/2024	0,10%	0,13	130,39	130,39	130,39	130,39	9K	1
17/10/2024	1,01%	1,30	130,26	131,04	130,26	131,04	7K	2
16/10/2024	-0,50%	-0,65	128,96	129,22	128,96	129,22	8K	2
15/10/2024	0,40%	0,52	129,61	129,61	129,61	129,61	4K	1
14/10/2024	0,30%	0,39	129,09	129,87	129,09	129,87	648	2
11/10/2024	2,06%	2,60	128,70	128,05	128,05	128,70	4K	2
10/10/2024	0,85%	1,06	126,10	126,10	126,10	126,10	2K	1
09/10/2024	1,46%	1,80	125,04	125,04	125,04	125,04	8K	1
08/10/2024	1,20%	1,46	123,24	123,24	123,24	123,24	3K	1
07/10/2024	0,58%	0,70	121,78	121,78	121,78	121,78	852	1
04/10/2024	1,31%	1,56	121,08	121,08	121,08	121,08	6K	1
03/10/2024	-1,48%	-1,80	119,52	119,52	119,52	119,52	11K	1
02/10/2024	0,30%	0,36	121,32	121,20	121,20	121,32	970	2
01/10/2024	1,81%	2,15	120,96	120,96	120,96	120,96	3K	1
30/09/2024	0,82%	0,97	118,81	118,81	118,81	118,81	2K	1
27/09/2024	0,12%	0,14	117,84	117,76	117,76	117,84	471	2
26/09/2024	0,70%	0,82	117,70	117,81	117,70	117,81	6K	2
25/09/2024	-0,41%	-0,48	116,88	117,36	116,88	117,36	9K	2
24/09/2024	1,22%	1,42	117,36	117,36	117,36	117,36	8K	1
23/09/2024	1,54%	1,76	115,94	115,94	115,94	115,94	4K	1
20/09/2024	1,52%	1,71	114,18	114,18	114,18	114,18	4K	1
19/09/2024	-0,44%	-0,50	112,47	112,47	112,47	112,47	4K	1
18/09/2024	0,88%	0,99	112,97	112,97	112,97	112,97	225	1
17/09/2024	0,49%	0,55	111,98	111,98	111,98	111,98	5K	1
16/09/2024	1,60%	1,76	111,43	111,43	111,43	111,43	6K	1
13/09/2024	-	-	109,67	109,67	109,67	109,67	9K	1

Date,Open,High,Low,Close,Volume
02-Apr-25,150.86,150.86,150.86,150.86,452
01-Apr-25,148.68,148.68,148.68,148.68,14273
31-Mar-25,150.08,150.08,150.08,150.08,15458
28-Mar-25,143.36,143.36,143.36,143.36,3010
27-Mar-25,148.64,148.64,148.64,148.64,148
26-Mar-25,145.60,145.60,145.60,145.60,6988
25-Mar-25,142.95,142.95,142.95,142.95,8434
24-Mar-25,146.70,146.70,146.70,146.70,2347
21-Mar-25,139.37,139.37,139.37,139.37,5992
20-Mar-25,138.10,138.10,138.10,138.10,4143
19-Mar-25,134.85,139.92,134.85,139.92,5050
18-Mar-25,134.85,134.85,134.85,134.85,7821
17-Mar-25,138.04,138.04,138.04,138.04,1794
14-Mar-25,137.93,137.93,137.93,137.93,18206
13-Mar-25,133.50,133.50,133.50,133.50,17221
12-Mar-25,141.72,141.72,141.72,141.72,6235
11-Mar-25,143.08,143.08,143.08,143.08,2575
10-Mar-25,144.60,144.60,144.60,144.60,6507
07-Mar-25,147.45,147.45,147.45,147.45,3833
06-Mar-25,152.79,152.79,152.79,152.79,5806
05-Mar-25,156.91,156.91,156.91,156.91,4550
28-Feb-25,165.47,165.47,165.47,165.47,9762
27-Feb-25,164.22,165.41,164.22,165.41,12033
26-Feb-25,166.91,166.91,164.22,164.22,7729
25-Feb-25,169.23,169.23,169.23,169.23,37061
24-Feb-25,180.03,180.03,180.03,180.03,19443
21-Feb-25,173.74,173.74,173.74,173.74,8687
20-Feb-25,173.53,173.70,173.53,173.70,11115
19-Feb-25,175.32,175.32,175.32,175.32,7012
18-Feb-25,175.50,175.50,175.50,175.50,9301
14-Feb-25,175.78,175.78,175.78,175.78,2460
13-Feb-25,174.20,174.20,174.20,174.20,5051
12-Feb-25,166.16,171.70,166.16,171.70,9587
11-Feb-25,169.56,169.56,169.56,169.56,5256
10-Feb-25,170.38,170.38,170.38,170.38,3577
07-Feb-25,171.18,171.82,171.18,171.82,6170
06-Feb-25,170.98,170.98,170.98,170.98,1367
05-Feb-25,172.81,172.81,172.81,172.81,3456
04-Feb-25,170.10,170.28,170.10,170.28,1191
03-Feb-25,168.85,168.85,168.85,168.85,1688
31-Jan-25,168.47,168.47,168.47,168.47,1684
30-Jan-25,168.66,168.66,168.66,168.66,1349
29-Jan-25,167.75,167.75,167.75,167.75,3187
28-Jan-25,166.76,166.76,166.76,166.76,3835
27-Jan-25,165.60,165.60,165.60,165.60,8942
24-Jan-25,165.40,165.40,165.40,165.40,992
23-Jan-25,165.20,165.20,165.20,165.20,10077
22-Jan-25,163.80,163.80,163.36,163.36,8006
21-Jan-25,167.70,167.70,167.70,167.70,2515
20-Jan-25,163.60,163.60,163.60,163.60,163
17-Jan-25,163.89,164.03,163.89,164.03,1968
16-Jan-25,163.45,163.45,163.45,163.45,3759
15-Jan-25,160.85,160.85,160.20,160.20,4966
14-Jan-25,158.56,158.56,158.56,158.56,2695
13-Jan-25,157.70,157.70,157.70,157.70,5677
10-Jan-25,157.36,157.36,157.36,157.36,3461
08-Jan-25,158.40,158.40,158.40,158.40,5385
07-Jan-25,158.72,158.72,158.72,158.72,9523
06-Jan-25,157.86,157.86,157.86,157.86,2841
03-Jan-25,159.94,160.20,159.94,160.20,2720
02-Jan-25,157.12,157.12,157.12,157.12,3770
30-Dec-24,162.82,162.82,162.82,162.82,7978
27-Dec-24,163.52,163.52,163.20,163.20,3268
26-Dec-24,164.20,164.70,164.20,164.29,9694
23-Dec-24,164.16,164.16,164.16,164.16,7223
20-Dec-24,161.60,161.60,161.60,161.60,8888
19-Dec-24,162.86,162.86,162.86,162.86,488
18-Dec-24,169.97,169.97,169.08,169.08,6284
17-Dec-24,167.28,167.28,167.28,167.28,3512
16-Dec-24,167.04,167.04,167.04,167.04,2672
13-Dec-24,163.80,163.80,163.20,163.20,1306
12-Dec-24,164.20,164.40,163.80,163.80,1803
11-Dec-24,162.08,162.08,162.08,162.08,23339
10-Dec-24,163.04,163.04,163.04,163.04,3423
09-Dec-24,163.89,163.89,163.89,163.89,1802
06-Dec-24,165.60,165.60,165.60,165.60,1656
05-Dec-24,162.10,162.10,162.10,162.10,10212
04-Dec-24,169.66,169.66,163.80,163.80,8523
03-Dec-24,164.34,164.34,164.34,164.34,657
02-Dec-24,168.98,168.98,166.60,166.60,6333
29-Nov-24,165.39,165.39,164.56,164.56,18311
28-Nov-24,168.97,168.97,168.97,168.97,506
27-Nov-24,167.36,167.36,165.28,165.28,9698
26-Nov-24,159.89,159.89,159.89,159.89,6075
25-Nov-24,161.92,161.92,161.92,161.92,1619
22-Nov-24,161.60,161.60,161.60,161.60,18422
21-Nov-24,161.60,161.60,161.60,161.60,13897
19-Nov-24,153.90,153.90,153.90,153.90,19237
18-Nov-24,151.50,151.50,151.50,151.50,19240
14-Nov-24,148.80,148.80,148.80,148.80,6398
13-Nov-24,149.70,149.70,147.60,148.05,25323
12-Nov-24,149.47,150.22,149.47,150.22,21231
11-Nov-24,140.98,140.98,140.98,140.98,2396
08-Nov-24,142.65,142.65,142.65,142.65,1711
07-Nov-24,142.94,142.94,141.82,141.82,27148
06-Nov-24,142.83,142.94,141.96,142.94,19991
05-Nov-24,135.54,135.54,134.54,134.54,1885
04-Nov-24,137.48,137.48,135.52,135.52,9765
01-Nov-24,136.78,137.62,136.78,137.62,18437
31-Oct-24,136.03,136.03,136.03,136.03,12242
30-Oct-24,134.68,134.68,134.68,134.68,4848
29-Oct-24,135.94,135.94,135.94,135.94,12914
28-Oct-24,135.97,135.97,135.97,135.97,8430
25-Oct-24,132.60,132.60,132.60,132.60,8353
24-Oct-24,132.08,132.08,132.08,132.08,1452
23-Oct-24,131.30,131.30,131.30,131.30,3807
22-Oct-24,132.47,132.47,132.47,132.47,5166
21-Oct-24,130.78,130.91,130.78,130.91,4580
18-Oct-24,130.39,130.39,130.39,130.39,9257
17-Oct-24,131.04,131.04,130.26,130.26,7337
16-Oct-24,129.22,129.22,128.96,128.96,7866
15-Oct-24,129.61,129.61,129.61,129.61,3629
14-Oct-24,129.87,129.87,129.09,129.09,648
11-Oct-24,128.05,128.70,128.05,128.70,3854
10-Oct-24,126.10,126.10,126.10,126.10,2269
09-Oct-24,125.04,125.04,125.04,125.04,7877
08-Oct-24,123.24,123.24,123.24,123.24,3450
07-Oct-24,121.78,121.78,121.78,121.78,852
04-Oct-24,121.08,121.08,121.08,121.08,5690
03-Oct-24,119.52,119.52,119.52,119.52,10756
02-Oct-24,121.20,121.32,121.20,121.32,970
01-Oct-24,120.96,120.96,120.96,120.96,2903
30-Sep-24,118.81,118.81,118.81,118.81,2138
27-Sep-24,117.76,117.84,117.76,117.84,471
26-Sep-24,117.81,117.81,117.70,117.70,6123
25-Sep-24,117.36,117.36,116.88,116.88,9469
24-Sep-24,117.36,117.36,117.36,117.36,7628
23-Sep-24,115.94,115.94,115.94,115.94,3594
20-Sep-24,114.18,114.18,114.18,114.18,3882
19-Sep-24,112.47,112.47,112.47,112.47,4273
18-Sep-24,112.97,112.97,112.97,112.97,225
17-Sep-24,111.98,111.98,111.98,111.98,5263
16-Sep-24,111.43,111.43,111.43,111.43,5571
13-Sep-24,109.67,109.67,109.67,109.67,9212

*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: L1YV34