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
16/05/2025	-0,20%	-0,24	121,07	121,07	121,07	121,07	6K	1
15/05/2025	1,09%	1,31	121,31	121,31	121,31	121,31	7K	2
14/05/2025	-0,33%	-0,40	120,00	120,00	120,00	120,00	9K	1
13/05/2025	1,80%	2,13	120,40	120,40	120,40	120,40	1K	1
12/05/2025	4,39%	4,97	118,27	118,27	118,27	118,27	591	1
09/05/2025	5,76%	6,17	113,30	111,10	111,10	113,54	2K	3
08/05/2025	-0,31%	-0,33	107,13	107,13	107,13	107,13	5K	1

07/05/2025	1,46%	1,55	107,46	106,66	106,66	107,46	214	2
06/05/2025	-0,18%	-0,19	105,91	105,41	105,41	105,91	45K	2
05/05/2025	0,93%	0,98	106,10	106,10	106,10	106,10	31K	1
02/05/2025	5,61%	5,58	105,12	105,12	105,12	105,12	13K	1
30/04/2025	-0,47%	-0,47	99,54	98,96	98,96	99,54	595	2
29/04/2025	1,42%	1,40	100,01	98,61	98,61	100,01	1K	2
28/04/2025	-0,56%	-0,56	98,61	98,61	98,61	98,61	493	1
25/04/2025	0,37%	0,37	99,17	99,17	99,17	99,17	7K	1
23/04/2025	3,05%	2,92	98,80	98,80	98,80	98,80	9K	1
22/04/2025	-3,24%	-3,21	95,88	94,77	94,77	95,88	12K	4
17/04/2025	-0,31%	-0,31	99,09	99,09	99,09	99,09	1K	1
16/04/2025	-3,11%	-3,19	99,40	99,40	99,40	99,90	15K	3
15/04/2025	1,24%	1,26	102,59	102,33	102,33	102,59	32K	2
14/04/2025	0,98%	0,98	101,33	103,90	100,33	103,90	26K	3
11/04/2025	2,27%	2,23	100,35	100,00	100,00	100,35	36K	2
10/04/2025	-4,81%	-4,96	98,12	98,53	97,10	98,53	19K	3
09/04/2025	9,24%	8,72	103,08	92,50	92,50	103,08	31K	6
08/04/2025	0,07%	0,07	94,36	98,99	94,36	98,99	47K	2
07/04/2025	3,00%	2,75	94,29	94,32	92,80	94,32	100K	3
04/04/2025	-6,99%	-6,88	91,54	91,36	91,36	91,54	54K	5
03/04/2025	-6,67%	-7,03	98,42	96,70	96,70	98,42	24K	3
02/04/2025	-0,01%	-0,01	105,45	105,19	105,19	105,45	12K	2
01/04/2025	0,08%	0,08	105,46	104,62	104,62	105,46	20K	2
31/03/2025	-0,54%	-0,57	105,38	104,72	104,72	105,38	15K	2
28/03/2025	-0,72%	-0,77	105,95	106,50	105,95	106,50	17K	2
27/03/2025	-0,63%	-0,68	106,72	106,75	106,72	106,75	12K	2
26/03/2025	0,10%	0,11	107,40	108,24	107,07	108,24	11K	3
25/03/2025	-1,02%	-1,11	107,29	108,29	107,29	108,29	10K	2
24/03/2025	3,33%	3,49	108,40	108,71	108,40	108,71	18K	2
21/03/2025	0,28%	0,29	104,91	104,86	104,86	104,91	15K	2
20/03/2025	0,21%	0,22	104,62	105,40	104,62	106,00	38K	4
19/03/2025	1,48%	1,52	104,40	104,75	104,40	104,75	32K	5
18/03/2025	-0,60%	-0,62	102,88	103,46	102,88	103,46	32K	2
17/03/2025	1,15%	1,18	103,50	103,74	103,50	103,74	19K	2
14/03/2025	2,64%	2,63	102,32	103,20	102,32	103,20	16K	2
13/03/2025	-3,05%	-3,14	99,69	99,80	99,69	99,80	23K	3
12/03/2025	0,21%	0,22	102,83	102,90	102,83	102,90	19K	2
11/03/2025	-4,89%	-5,27	102,61	100,42	100,42	102,61	34K	3
06/03/2025	-0,85%	-0,93	107,88	107,88	107,88	107,88	19K	1
05/03/2025	-8,70%	-10,37	108,81	109,55	108,81	109,55	10K	21
28/02/2025	0,81%	0,96	119,18	120,40	119,18	120,40	40K	2
27/02/2025	1,29%	1,50	118,22	120,02	118,22	120,02	33K	3
26/02/2025	2,87%	3,26	116,72	116,72	116,72	116,72	18K	1
25/02/2025	-5,09%	-6,08	113,46	115,60	113,46	115,60	3K	3
24/02/2025	0,61%	0,73	119,54	119,92	119,54	119,92	17K	2
21/02/2025	-0,29%	-0,35	118,81	118,81	118,81	118,81	24K	1
20/02/2025	-1,49%	-1,80	119,16	118,90	118,86	119,16	3K	16
19/02/2025	0,87%	1,04	120,96	120,96	120,96	120,96	9K	1
18/02/2025	-0,25%	-0,30	119,92	119,92	119,92	119,92	7K	1
14/02/2025	0,96%	1,14	120,22	119,12	119,12	120,22	5K	21
13/02/2025	2,03%	2,37	119,08	119,08	119,08	119,08	5K	1
12/02/2025	0,06%	0,07	116,71	116,71	116,71	116,71	2K	1
11/02/2025	-1,39%	-1,64	116,64	116,64	116,64	116,64	41K	1
10/02/2025	-1,63%	-1,96	118,28	118,28	118,28	118,28	7K	1
07/02/2025	1,28%	1,52	120,24	120,24	120,24	120,24	50K	1
06/02/2025	1,15%	1,35	118,72	118,72	118,72	118,72	1K	1
05/02/2025	2,21%	2,54	117,37	117,49	117,37	117,49	115K	2
04/02/2025	-2,20%	-2,58	114,83	115,14	114,83	115,14	96K	2
03/02/2025	-1,53%	-1,82	117,41	117,41	117,41	117,41	2K	1
31/01/2025	0,72%	0,85	119,23	119,23	119,23	119,23	3K	1
30/01/2025	-0,11%	-0,13	118,38	118,40	118,38	118,83	7K	13
29/01/2025	0,98%	1,15	118,51	118,51	118,51	118,51	17K	1
28/01/2025	1,61%	1,86	117,36	117,36	117,36	117,36	20K	1
27/01/2025	-1,72%	-2,02	115,50	115,05	115,05	115,50	3K	7
24/01/2025	-0,45%	-0,53	117,52	117,97	117,52	117,97	1K	7
23/01/2025	0,20%	0,24	118,05	114,48	114,48	118,05	23K	3
22/01/2025	0,14%	0,17	117,81	117,81	117,81	117,81	13K	1
21/01/2025	-0,27%	-0,32	117,64	117,98	117,64	117,98	34K	10
17/01/2025	0,85%	0,99	117,96	117,18	117,07	117,96	21K	34
16/01/2025	4,19%	4,70	116,97	114,07	114,07	116,97	19K	12
15/01/2025	-0,58%	-0,66	112,27	113,41	112,27	113,41	9K	4
14/01/2025	1,78%	1,98	112,93	112,44	112,44	112,93	6K	12
13/01/2025	-1,25%	-1,40	110,95	110,95	110,95	110,95	3K	1
10/01/2025	-0,75%	-0,85	112,35	112,35	112,35	112,35	12K	1
08/01/2025	-1,90%	-2,19	113,20	113,58	113,20	113,58	5K	8
07/01/2025	0,41%	0,47	115,39	115,13	115,07	115,39	7K	18
06/01/2025	0,40%	0,46	114,92	107,03	107,03	115,21	18K	14
03/01/2025	2,54%	2,84	114,46	114,65	114,46	114,65	10K	16
02/01/2025	-0,74%	-0,83	111,62	111,24	111,24	111,62	10K	13
30/12/2024	-2,08%	-2,39	112,45	112,97	112,45	112,97	24K	15
27/12/2024	-0,31%	-0,36	114,84	114,84	114,84	114,84	15K	1
26/12/2024	1,82%	2,06	115,20	114,48	114,48	115,20	24K	11
23/12/2024	2,04%	2,26	113,14	113,38	113,14	113,38	13K	17
20/12/2024	-0,19%	-0,21	110,88	110,88	110,88	110,88	10K	1
19/12/2024	-2,32%	-2,64	111,09	111,06	111,06	111,09	26K	2
18/12/2024	1,99%	2,22	113,73	113,73	113,73	113,73	21K	1
17/12/2024	0,17%	0,19	111,51	111,51	111,51	111,51	28K	1
16/12/2024	0,40%	0,44	111,32	111,66	111,32	111,66	3K	5
13/12/2024	-0,49%	-0,55	110,88	110,88	110,88	110,88	7K	1
12/12/2024	0,60%	0,66	111,43	111,05	111,05	111,43	22K	3
11/12/2024	1,21%	1,32	110,77	110,77	110,77	110,77	26K	1
10/12/2024	-0,70%	-0,77	109,45	109,45	109,45	109,45	8K	2
09/12/2024	-0,44%	-0,49	110,22	110,22	110,22	110,22	12K	1
06/12/2024	0,26%	0,29	110,71	110,66	110,66	110,77	6K	9
05/12/2024	0,58%	0,64	110,42	110,95	110,42	110,95	26K	4
04/12/2024	0,60%	0,66	109,78	109,55	109,55	109,78	5K	12
03/12/2024	-0,20%	-0,22	109,12	109,12	109,12	109,12	8K	1
02/12/2024	1,17%	1,26	109,34	109,34	109,34	109,34	39K	1
29/11/2024	1,00%	1,07	108,08	108,08	108,08	108,08	6K	1
27/11/2024	1,34%	1,41	107,01	107,63	107,01	107,63	18K	18
26/11/2024	0,71%	0,74	105,60	105,60	105,60	105,60	19K	1
25/11/2024	-0,47%	-0,50	104,86	104,86	104,86	104,86	17K	1
22/11/2024	-0,02%	-0,02	105,36	105,36	105,36	105,36	12K	1
21/11/2024	5,38%	5,38	105,38	105,38	105,38	105,38	29K	1
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	-	-	82,16	82,16	82,16	82,16	11K	1

Date,Open,High,Low,Close,Volume
16-May-25,121.07,121.07,121.07,121.07,5932
15-May-25,121.31,121.31,121.31,121.31,6672
14-May-25,120.00,120.00,120.00,120.00,9120
13-May-25,120.40,120.40,120.40,120.40,1324
12-May-25,118.27,118.27,118.27,118.27,591
09-May-25,111.10,113.54,111.10,113.30,1813
08-May-25,107.13,107.13,107.13,107.13,4606
07-May-25,106.66,107.46,106.66,107.46,214
06-May-25,105.41,105.91,105.41,105.91,45011
05-May-25,106.10,106.10,106.10,106.10,31405
02-May-25,105.12,105.12,105.12,105.12,12614
30-Apr-25,98.96,99.54,98.96,99.54,595
29-Apr-25,98.61,100.01,98.61,100.01,1497
28-Apr-25,98.61,98.61,98.61,98.61,493
25-Apr-25,99.17,99.17,99.17,99.17,7437
23-Apr-25,98.80,98.80,98.80,98.80,8990
22-Apr-25,94.77,95.88,94.77,95.88,11650
17-Apr-25,99.09,99.09,99.09,99.09,1189
16-Apr-25,99.40,99.90,99.40,99.40,14613
15-Apr-25,102.33,102.59,102.33,102.59,31958
14-Apr-25,103.90,103.90,100.33,101.33,26078
11-Apr-25,100.00,100.35,100.00,100.35,36131
10-Apr-25,98.53,98.53,97.10,98.12,19276
09-Apr-25,92.50,103.08,92.50,103.08,30860
08-Apr-25,98.99,98.99,94.36,94.36,47116
07-Apr-25,94.32,94.32,92.80,94.29,99718
04-Apr-25,91.36,91.54,91.36,91.54,54026
03-Apr-25,96.70,98.42,96.70,98.42,23537
02-Apr-25,105.19,105.45,105.19,105.45,12108
01-Apr-25,104.62,105.46,104.62,105.46,20117
31-Mar-25,104.72,105.38,104.72,105.38,14785
28-Mar-25,106.50,106.50,105.95,105.95,17463
27-Mar-25,106.75,106.75,106.72,106.72,12381
26-Mar-25,108.24,108.24,107.07,107.40,11277
25-Mar-25,108.29,108.29,107.29,107.29,10379
24-Mar-25,108.71,108.71,108.40,108.40,17712
21-Mar-25,104.86,104.91,104.86,104.91,15207
20-Mar-25,105.40,106.00,104.62,104.62,37808
19-Mar-25,104.75,104.75,104.40,104.40,32326
18-Mar-25,103.46,103.46,102.88,102.88,32385
17-Mar-25,103.74,103.74,103.50,103.50,19479
14-Mar-25,103.20,103.20,102.32,102.32,16263
13-Mar-25,99.80,99.80,99.69,99.69,22536
12-Mar-25,102.90,102.90,102.83,102.83,19031
11-Mar-25,100.42,102.61,100.42,102.61,33711
06-Mar-25,107.88,107.88,107.88,107.88,18986
05-Mar-25,109.55,109.55,108.81,108.81,9582
28-Feb-25,120.40,120.40,119.18,119.18,40010
27-Feb-25,120.02,120.02,118.22,118.22,32683
26-Feb-25,116.72,116.72,116.72,116.72,18325
25-Feb-25,115.60,115.60,113.46,113.46,3220
24-Feb-25,119.92,119.92,119.54,119.54,16877
21-Feb-25,118.81,118.81,118.81,118.81,23880
20-Feb-25,118.90,119.16,118.86,119.16,3091
19-Feb-25,120.96,120.96,120.96,120.96,9192
18-Feb-25,119.92,119.92,119.92,119.92,6595
14-Feb-25,119.12,120.22,119.12,120.22,4904
13-Feb-25,119.08,119.08,119.08,119.08,4763
12-Feb-25,116.71,116.71,116.71,116.71,1867
11-Feb-25,116.64,116.64,116.64,116.64,41057
10-Feb-25,118.28,118.28,118.28,118.28,6623
07-Feb-25,120.24,120.24,120.24,120.24,50260
06-Feb-25,118.72,118.72,118.72,118.72,1187
05-Feb-25,117.49,117.49,117.37,117.37,115470
04-Feb-25,115.14,115.14,114.83,114.83,96360
03-Feb-25,117.41,117.41,117.41,117.41,2230
31-Jan-25,119.23,119.23,119.23,119.23,2980
30-Jan-25,118.40,118.83,118.38,118.38,7108
29-Jan-25,118.51,118.51,118.51,118.51,17420
28-Jan-25,117.36,117.36,117.36,117.36,20185
27-Jan-25,115.05,115.50,115.05,115.50,3462
24-Jan-25,117.97,117.97,117.52,117.52,1295
23-Jan-25,114.48,118.05,114.48,118.05,23220
22-Jan-25,117.81,117.81,117.81,117.81,13194
21-Jan-25,117.98,117.98,117.64,117.64,33649
17-Jan-25,117.18,117.96,117.07,117.96,20893
16-Jan-25,114.07,116.97,114.07,116.97,18706
15-Jan-25,113.41,113.41,112.27,112.27,8655
14-Jan-25,112.44,112.93,112.44,112.93,5513
13-Jan-25,110.95,110.95,110.95,110.95,3106
10-Jan-25,112.35,112.35,112.35,112.35,11684
08-Jan-25,113.58,113.58,113.20,113.20,5209
07-Jan-25,115.13,115.39,115.07,115.39,7379
06-Jan-25,107.03,115.21,107.03,114.92,17700
03-Jan-25,114.65,114.65,114.46,114.46,10199
02-Jan-25,111.24,111.62,111.24,111.62,10370
30-Dec-24,112.97,112.97,112.45,112.45,23622
27-Dec-24,114.84,114.84,114.84,114.84,14814
26-Dec-24,114.48,115.20,114.48,115.20,24221
23-Dec-24,113.38,113.38,113.14,113.14,12675
20-Dec-24,110.88,110.88,110.88,110.88,9757
19-Dec-24,111.06,111.09,111.06,111.09,25995
18-Dec-24,113.73,113.73,113.73,113.73,21267
17-Dec-24,111.51,111.51,111.51,111.51,27765
16-Dec-24,111.66,111.66,111.32,111.32,2561
13-Dec-24,110.88,110.88,110.88,110.88,6874
12-Dec-24,111.05,111.43,111.05,111.43,21664
11-Dec-24,110.77,110.77,110.77,110.77,25920
10-Dec-24,109.45,109.45,109.45,109.45,7880
09-Dec-24,110.22,110.22,110.22,110.22,11903
06-Dec-24,110.66,110.77,110.66,110.71,6312
05-Dec-24,110.95,110.95,110.42,110.42,25674
04-Dec-24,109.55,109.78,109.55,109.78,4937
03-Dec-24,109.12,109.12,109.12,109.12,8074
02-Dec-24,109.34,109.34,109.34,109.34,38706
29-Nov-24,108.08,108.08,108.08,108.08,5728
27-Nov-24,107.63,107.63,107.01,107.01,18218
26-Nov-24,105.60,105.60,105.60,105.60,19008
25-Nov-24,104.86,104.86,104.86,104.86,16882
22-Nov-24,105.36,105.36,105.36,105.36,12116
21-Nov-24,105.38,105.38,105.38,105.38,28768
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

*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