Cotação atual, histórico e gráfico do papel: L2PL34

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 L2PL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,57%	-0,57	100,00	100,35	100,00	100,35	15K	10
18/11/2024	-0,88%	-0,89	100,57	100,57	100,57	100,57	42K	1
14/11/2024	-1,05%	-1,08	101,46	101,46	101,46	101,46	23K	1
13/11/2024	-0,54%	-0,56	102,54	102,54	102,54	102,54	22K	1
12/11/2024	-0,28%	-0,29	103,10	103,10	103,10	103,10	18K	1
11/11/2024	4,96%	4,89	103,39	103,39	103,39	103,39	16K	2
08/11/2024	1,32%	1,28	98,50	99,14	98,50	99,15	13K	9

07/11/2024	0,60%	0,58	97,22	97,00	97,00	97,22	6K	9
06/11/2024	8,83%	7,84	96,64	96,85	96,64	96,85	29K	4
05/11/2024	0,48%	0,42	88,80	88,80	88,80	88,80	8K	1
04/11/2024	-2,84%	-2,58	88,38	88,38	88,38	88,38	13K	1
01/11/2024	-1,30%	-1,20	90,96	90,63	90,63	90,96	10K	2
31/10/2024	8,60%	7,30	92,16	92,16	92,16	92,16	4K	1
30/10/2024	-0,59%	-0,50	84,86	85,95	84,86	85,95	3K	3
29/10/2024	1,39%	1,17	85,36	85,00	85,00	85,36	3K	17
28/10/2024	1,09%	0,91	84,19	83,92	83,92	84,19	1K	11
25/10/2024	1,66%	1,36	83,28	83,76	83,06	83,76	14K	12
24/10/2024	0,82%	0,67	81,92	82,92	81,92	82,92	5K	2
23/10/2024	-0,23%	-0,19	81,25	81,27	81,25	81,32	16K	11
22/10/2024	-0,39%	-0,32	81,44	81,44	81,44	81,44	3K	1
21/10/2024	-0,84%	-0,69	81,76	81,48	81,48	81,76	15K	6
18/10/2024	0,35%	0,29	82,45	82,45	82,45	82,45	11K	1
17/10/2024	1,78%	1,44	82,16	82,16	82,16	82,16	11K	1
16/10/2024	1,09%	0,87	80,72	80,72	80,52	80,72	8K	9
15/10/2024	3,19%	2,47	79,85	79,84	79,84	79,85	172K	2
14/10/2024	0,05%	0,04	77,38	77,38	77,38	77,38	6K	1
11/10/2024	1,43%	1,09	77,34	77,34	77,34	77,34	386	1
10/10/2024	-0,16%	-0,12	76,25	75,92	75,92	76,25	4K	8
09/10/2024	4,60%	3,36	76,37	76,72	76,37	76,72	4K	8
08/10/2024	-0,48%	-0,35	73,01	73,01	73,01	73,01	3K	1
07/10/2024	-0,47%	-0,35	73,36	73,36	73,36	73,36	3K	1
04/10/2024	1,80%	1,30	73,71	73,71	73,71	73,71	2K	1
03/10/2024	4,35%	3,02	72,41	72,41	72,41	72,41	3K	1
02/10/2024	-0,73%	-0,51	69,39	69,79	69,39	69,79	3K	7
01/10/2024	0,03%	0,02	69,90	69,90	69,90	69,90	349	1
30/09/2024	-0,07%	-0,05	69,88	69,88	69,88	69,88	489	1
27/09/2024	0,55%	0,38	69,93	69,93	69,93	69,93	139	1
26/09/2024	-0,11%	-0,08	69,55	69,41	69,41	69,55	3K	17
25/09/2024	3,62%	2,43	69,63	69,63	69,63	69,63	3K	1
24/09/2024	-1,41%	-0,96	67,20	67,20	67,20	67,20	8K	1
23/09/2024	3,59%	2,36	68,16	68,16	68,16	68,16	2K	1
20/09/2024	-1,02%	-0,68	65,80	66,03	65,80	66,03	4K	17
19/09/2024	3,58%	2,30	66,48	66,32	66,32	66,48	4K	20
18/09/2024	-0,59%	-0,38	64,18	64,33	64,18	64,33	337K	4
17/09/2024	1,06%	0,68	64,56	64,56	64,56	64,56	1K	1
16/09/2024	-0,50%	-0,32	63,88	63,88	63,88	63,88	4K	1
13/09/2024	-0,74%	-0,48	64,20	64,20	64,20	64,20	7K	1
12/09/2024	-1,37%	-0,90	64,68	65,31	64,68	65,31	57K	2
11/09/2024	-0,46%	-0,30	65,58	65,58	65,58	65,58	1K	1
10/09/2024	0,67%	0,44	65,88	65,88	65,88	65,88	7K	1
09/09/2024	-0,76%	-0,50	65,44	65,44	65,44	65,44	1K	1
06/09/2024	-2,46%	-1,66	65,94	66,07	65,94	66,07	22K	31
05/09/2024	-1,62%	-1,11	67,60	67,60	67,60	67,60	9K	1
04/09/2024	-0,33%	-0,23	68,71	68,71	68,71	68,71	4K	1
03/09/2024	-5,56%	-4,06	68,94	69,00	68,94	69,00	8K	28
30/08/2024	6,31%	4,33	73,00	70,84	70,84	73,00	624K	3
29/08/2024	0,51%	0,35	68,67	68,67	68,67	68,67	9K	1
28/08/2024	-1,61%	-1,12	68,32	68,32	68,32	68,32	5K	1
27/08/2024	0,81%	0,56	69,44	69,23	69,23	69,45	2K	5
26/08/2024	1,03%	0,70	68,88	68,88	68,88	68,88	14K	1
23/08/2024	-0,47%	-0,32	68,18	71,89	68,18	71,89	9K	3
22/08/2024	1,59%	1,07	68,50	68,60	68,47	68,60	4K	13
21/08/2024	1,19%	0,79	67,43	67,27	67,27	67,43	2K	14
20/08/2024	0,50%	0,33	66,64	66,64	66,64	66,64	8K	1
19/08/2024	-1,12%	-0,75	66,31	66,31	66,31	66,31	3K	1
16/08/2024	0,49%	0,33	67,06	67,06	67,06	67,06	5K	1
15/08/2024	1,41%	0,93	66,73	66,73	66,73	66,73	3K	1
14/08/2024	8,47%	5,14	65,80	65,98	65,69	65,98	2K	4
13/08/2024	-0,91%	-0,56	60,66	60,66	60,66	60,66	4K	1
12/08/2024	1,22%	0,74	61,22	60,74	60,74	61,22	14K	4
09/08/2024	-0,53%	-0,32	60,48	60,26	60,26	60,48	4K	17
08/08/2024	-2,09%	-1,30	60,80	60,80	60,80	60,80	3K	2
07/08/2024	2,44%	1,48	62,10	62,10	62,10	62,10	1K	1
06/08/2024	-1,72%	-1,06	60,62	60,62	60,62	60,62	8K	1
05/08/2024	-2,56%	-1,62	61,68	61,61	61,61	61,68	6K	10
02/08/2024	-7,71%	-5,29	63,30	63,30	63,30	63,30	5K	1
01/08/2024	-1,76%	-1,23	68,59	68,62	68,59	68,62	8K	17
31/07/2024	2,12%	1,45	69,82	69,65	69,65	69,82	2K	11
30/07/2024	0,99%	0,67	68,37	68,37	68,37	68,37	4K	1
29/07/2024	-4,62%	-3,28	67,70	68,45	67,70	68,45	2K	7
26/07/2024	-5,67%	-4,27	70,98	70,98	70,98	70,98	11K	1
25/07/2024	4,44%	3,20	75,25	74,80	74,80	75,25	826	3
24/07/2024	4,92%	3,38	72,05	72,05	72,05	72,05	3K	1
23/07/2024	3,86%	2,55	68,67	67,80	67,80	68,67	3K	14
22/07/2024	1,18%	0,77	66,12	66,12	66,12	66,12	3K	1
19/07/2024	-6,51%	-4,55	65,35	65,17	65,17	65,38	3K	28
18/07/2024	1,07%	0,74	69,90	69,37	69,37	70,39	6K	14
17/07/2024	-5,22%	-3,81	69,16	72,98	68,70	72,98	4K	6
16/07/2024	-9,30%	-7,48	72,97	72,97	72,97	72,97	5K	1
15/07/2024	-0,17%	-0,14	80,45	80,45	80,45	80,45	13K	1
12/07/2024	0,11%	0,09	80,59	80,46	80,46	80,59	5K	35
11/07/2024	-2,12%	-1,74	80,50	80,50	80,50	80,50	6K	1
10/07/2024	-1,06%	-0,88	82,24	82,24	82,24	82,24	7K	1
09/07/2024	-0,48%	-0,40	83,12	83,04	83,04	83,12	163K	3
08/07/2024	-0,50%	-0,42	83,52	83,52	83,52	83,52	10K	1
05/07/2024	-3,85%	-3,36	83,94	83,78	83,78	83,94	11K	10
03/07/2024	-1,63%	-1,45	87,30	87,30	87,30	87,30	12K	1
02/07/2024	0,60%	0,53	88,75	89,19	88,75	89,19	2K	11
01/07/2024	2,56%	2,20	88,22	88,22	88,22	88,22	3K	1
28/06/2024	1,74%	1,47	86,02	86,02	86,02	86,02	4K	1
27/06/2024	-0,29%	-0,25	84,55	84,19	84,19	84,55	8K	32
26/06/2024	1,81%	1,51	84,80	84,80	84,80	84,80	8K	1
25/06/2024	-0,37%	-0,31	83,29	83,29	83,29	83,29	5K	1
24/06/2024	-1,18%	-1,00	83,60	83,60	83,60	83,60	20K	1
21/06/2024	-3,09%	-2,70	84,60	84,60	84,60	84,60	10K	1
20/06/2024	2,28%	1,95	87,30	87,30	87,30	87,30	52K	1
18/06/2024	0,55%	0,47	85,35	85,06	85,06	85,36	4K	32
17/06/2024	2,71%	2,24	84,88	84,88	84,88	84,88	17K	1
14/06/2024	-0,64%	-0,53	82,64	82,16	82,16	82,64	3K	22
13/06/2024	-0,99%	-0,83	83,17	83,17	83,17	83,17	5K	1
12/06/2024	0,67%	0,56	84,00	84,00	84,00	84,00	672	1
11/06/2024	-0,76%	-0,64	83,44	83,44	83,44	83,44	4K	1
10/06/2024	1,69%	1,40	84,08	83,91	83,91	84,08	2K	18
07/06/2024	0,63%	0,52	82,68	82,88	82,66	82,88	8K	24
06/06/2024	-2,28%	-1,92	82,16	82,16	82,16	82,16	4K	1
05/06/2024	1,17%	0,97	84,08	84,08	84,08	84,08	10K	1
04/06/2024	0,51%	0,42	83,11	83,00	83,00	83,11	2K	6
03/06/2024	0,56%	0,46	82,69	82,88	82,69	82,88	3K	23
31/05/2024	0,87%	0,71	82,23	82,23	82,23	82,23	3K	1
29/05/2024	0,00%	0,00	81,52	81,32	81,32	81,52	2K	7
28/05/2024	-0,39%	-0,32	81,52	81,52	81,52	81,52	8K	1
24/05/2024	3,65%	2,88	81,84	81,44	81,44	81,84	2K	2
23/05/2024	1,02%	0,80	78,96	78,96	78,96	78,96	3K	1
22/05/2024	1,77%	1,36	78,16	78,24	78,13	78,24	5K	13
21/05/2024	-0,27%	-0,21	76,80	76,80	76,80	76,80	1K	1
20/05/2024	0,73%	0,56	77,01	77,01	77,01	77,01	5K	1
17/05/2024	-0,01%	-0,01	76,45	76,45	76,45	76,45	1K	1
16/05/2024	0,55%	0,42	76,46	76,46	76,46	76,46	10K	1
15/05/2024	-0,16%	-0,12	76,04	75,84	75,84	76,04	2K	12
14/05/2024	-0,42%	-0,32	76,16	76,16	76,16	76,16	1K	1
13/05/2024	-0,46%	-0,35	76,48	76,48	76,48	76,48	4K	1
10/05/2024	1,84%	1,39	76,83	76,05	76,05	76,83	168K	4
09/05/2024	0,00%	0,00	75,44	75,44	75,44	75,44	3K	1
08/05/2024	-	-	75,44	75,44	75,44	75,44	2K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,100.35,100.35,100.00,100.00,14803
18-Nov-24,100.57,100.57,100.57,100.57,41937
14-Nov-24,101.46,101.46,101.46,101.46,22828
13-Nov-24,102.54,102.54,102.54,102.54,21943
12-Nov-24,103.10,103.10,103.10,103.10,18145
11-Nov-24,103.39,103.39,103.39,103.39,16335
08-Nov-24,99.14,99.15,98.50,98.50,13312
07-Nov-24,97.00,97.22,97.00,97.22,6023
06-Nov-24,96.85,96.85,96.64,96.64,29313
05-Nov-24,88.80,88.80,88.80,88.80,7903
04-Nov-24,88.38,88.38,88.38,88.38,13345
01-Nov-24,90.63,90.96,90.63,90.96,10094
31-Oct-24,92.16,92.16,92.16,92.16,3594
30-Oct-24,85.95,85.95,84.86,84.86,3320
29-Oct-24,85.00,85.36,85.00,85.36,2641
28-Oct-24,83.92,84.19,83.92,84.19,1259
25-Oct-24,83.76,83.76,83.06,83.28,13908
24-Oct-24,82.92,82.92,81.92,81.92,5217
23-Oct-24,81.27,81.32,81.25,81.25,15683
22-Oct-24,81.44,81.44,81.44,81.44,3257
21-Oct-24,81.48,81.76,81.48,81.76,15451
18-Oct-24,82.45,82.45,82.45,82.45,11213
17-Oct-24,82.16,82.16,82.16,82.16,11420
16-Oct-24,80.72,80.72,80.52,80.72,8311
15-Oct-24,79.84,79.85,79.84,79.85,171748
14-Oct-24,77.38,77.38,77.38,77.38,6422
11-Oct-24,77.34,77.34,77.34,77.34,386
10-Oct-24,75.92,76.25,75.92,76.25,3574
09-Oct-24,76.72,76.72,76.37,76.37,4365
08-Oct-24,73.01,73.01,73.01,73.01,2628
07-Oct-24,73.36,73.36,73.36,73.36,3374
04-Oct-24,73.71,73.71,73.71,73.71,2432
03-Oct-24,72.41,72.41,72.41,72.41,3186
02-Oct-24,69.79,69.79,69.39,69.39,3140
01-Oct-24,69.90,69.90,69.90,69.90,349
30-Sep-24,69.88,69.88,69.88,69.88,489
27-Sep-24,69.93,69.93,69.93,69.93,139
26-Sep-24,69.41,69.55,69.41,69.55,2638
25-Sep-24,69.63,69.63,69.63,69.63,2576
24-Sep-24,67.20,67.20,67.20,67.20,8265
23-Sep-24,68.16,68.16,68.16,68.16,1908
20-Sep-24,66.03,66.03,65.80,65.80,3951
19-Sep-24,66.32,66.48,66.32,66.48,4315
18-Sep-24,64.33,64.33,64.18,64.18,336619
17-Sep-24,64.56,64.56,64.56,64.56,1484
16-Sep-24,63.88,63.88,63.88,63.88,3513
13-Sep-24,64.20,64.20,64.20,64.20,6933
12-Sep-24,65.31,65.31,64.68,64.68,57422
11-Sep-24,65.58,65.58,65.58,65.58,1246
10-Sep-24,65.88,65.88,65.88,65.88,6917
09-Sep-24,65.44,65.44,65.44,65.44,1047
06-Sep-24,66.07,66.07,65.94,65.94,22326
05-Sep-24,67.60,67.60,67.60,67.60,8923
04-Sep-24,68.71,68.71,68.71,68.71,3916
03-Sep-24,69.00,69.00,68.94,68.94,7725
30-Aug-24,70.84,73.00,70.84,73.00,624071
29-Aug-24,68.67,68.67,68.67,68.67,8583
28-Aug-24,68.32,68.32,68.32,68.32,4987
27-Aug-24,69.23,69.45,69.23,69.44,2430
26-Aug-24,68.88,68.88,68.88,68.88,14120
23-Aug-24,71.89,71.89,68.18,68.18,8662
22-Aug-24,68.60,68.60,68.47,68.50,3908
21-Aug-24,67.27,67.43,67.27,67.43,1818
20-Aug-24,66.64,66.64,66.64,66.64,7930
19-Aug-24,66.31,66.31,66.31,66.31,3448
16-Aug-24,67.06,67.06,67.06,67.06,4962
15-Aug-24,66.73,66.73,66.73,66.73,2936
14-Aug-24,65.98,65.98,65.69,65.80,1844
13-Aug-24,60.66,60.66,60.66,60.66,3639
12-Aug-24,60.74,61.22,60.74,61.22,14030
09-Aug-24,60.26,60.48,60.26,60.48,3800
08-Aug-24,60.80,60.80,60.80,60.80,2553
07-Aug-24,62.10,62.10,62.10,62.10,1428
06-Aug-24,60.62,60.62,60.62,60.62,8486
05-Aug-24,61.61,61.68,61.61,61.68,5797
02-Aug-24,63.30,63.30,63.30,63.30,4747
01-Aug-24,68.62,68.62,68.59,68.59,8027
31-Jul-24,69.65,69.82,69.65,69.82,1673
30-Jul-24,68.37,68.37,68.37,68.37,3623
29-Jul-24,68.45,68.45,67.70,67.70,1970
26-Jul-24,70.98,70.98,70.98,70.98,10788
25-Jul-24,74.80,75.25,74.80,75.25,826
24-Jul-24,72.05,72.05,72.05,72.05,3170
23-Jul-24,67.80,68.67,67.80,68.67,3498
22-Jul-24,66.12,66.12,66.12,66.12,2909
19-Jul-24,65.17,65.38,65.17,65.35,2743
18-Jul-24,69.37,70.39,69.37,69.90,5618
17-Jul-24,72.98,72.98,68.70,69.16,4498
16-Jul-24,72.97,72.97,72.97,72.97,4816
15-Jul-24,80.45,80.45,80.45,80.45,13274
12-Jul-24,80.46,80.59,80.46,80.59,5154
11-Jul-24,80.50,80.50,80.50,80.50,6118
10-Jul-24,82.24,82.24,82.24,82.24,6743
09-Jul-24,83.04,83.12,83.04,83.12,163231
08-Jul-24,83.52,83.52,83.52,83.52,9938
05-Jul-24,83.78,83.94,83.78,83.94,10826
03-Jul-24,87.30,87.30,87.30,87.30,12047
02-Jul-24,89.19,89.19,88.75,88.75,2224
01-Jul-24,88.22,88.22,88.22,88.22,3352
28-Jun-24,86.02,86.02,86.02,86.02,4473
27-Jun-24,84.19,84.55,84.19,84.55,8265
26-Jun-24,84.80,84.80,84.80,84.80,8310
25-Jun-24,83.29,83.29,83.29,83.29,5330
24-Jun-24,83.60,83.60,83.60,83.60,20147
21-Jun-24,84.60,84.60,84.60,84.60,10490
20-Jun-24,87.30,87.30,87.30,87.30,52030
18-Jun-24,85.06,85.36,85.06,85.35,3838
17-Jun-24,84.88,84.88,84.88,84.88,16551
14-Jun-24,82.16,82.64,82.16,82.64,3382
13-Jun-24,83.17,83.17,83.17,83.17,4574
12-Jun-24,84.00,84.00,84.00,84.00,672
11-Jun-24,83.44,83.44,83.44,83.44,4255
10-Jun-24,83.91,84.08,83.91,84.08,1930
07-Jun-24,82.88,82.88,82.66,82.68,8033
06-Jun-24,82.16,82.16,82.16,82.16,3943
05-Jun-24,84.08,84.08,84.08,84.08,10089
04-Jun-24,83.00,83.11,83.00,83.11,2407
03-Jun-24,82.88,82.88,82.69,82.69,3308
31-May-24,82.23,82.23,82.23,82.23,3371
29-May-24,81.32,81.52,81.32,81.52,1547
28-May-24,81.52,81.52,81.52,81.52,8478
24-May-24,81.44,81.84,81.44,81.84,1636
23-May-24,78.96,78.96,78.96,78.96,2842
22-May-24,78.24,78.24,78.13,78.16,4771
21-May-24,76.80,76.80,76.80,76.80,1152
20-May-24,77.01,77.01,77.01,77.01,4928
17-May-24,76.45,76.45,76.45,76.45,1299
16-May-24,76.46,76.46,76.46,76.46,9786
15-May-24,75.84,76.04,75.84,76.04,1898
14-May-24,76.16,76.16,76.16,76.16,1066
13-May-24,76.48,76.48,76.48,76.48,4129
10-May-24,76.05,76.83,76.05,76.83,167601
09-May-24,75.44,75.44,75.44,75.44,2564
08-May-24,75.44,75.44,75.44,75.44,2036

*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: L2PL34