Cotação atual, histórico e gráfico do papel: L2SI34

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 L2SI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2023	5,06%	2,19	45,43	45,43	45,43	45,43	454	1
06/07/2023	4,55%	1,88	43,24	42,69	42,69	43,24	3K	3
21/06/2023	-3,54%	-1,52	41,36	41,30	41,30	41,36	165	2
07/06/2023	1,97%	0,83	42,88	42,88	42,88	42,88	85	1
05/06/2023	-3,97%	-1,74	42,05	42,05	42,05	42,05	798	2
30/05/2023	2,43%	1,04	43,79	43,60	43,60	43,80	92K	3
26/05/2023	-0,14%	-0,06	42,75	42,75	42,75	42,75	213	1
25/05/2023	-1,81%	-0,79	42,81	42,81	42,81	42,81	42	1
18/05/2023	-2,13%	-0,95	43,60	43,60	43,60	43,60	218	1
05/05/2023	0,20%	0,09	44,55	44,55	44,55	44,55	1K	1
04/05/2023	3,56%	1,53	44,46	44,01	44,01	44,46	6K	3

03/05/2023	-3,42%	-1,52	42,93	43,76	42,93	43,96	5K	4
17/04/2023	-6,62%	-3,15	44,45	44,45	44,45	44,45	88	1
12/04/2023	0,98%	0,46	47,60	47,60	47,60	47,60	47	1
05/04/2023	-0,80%	-0,38	47,14	46,85	46,85	47,41	3M	4
04/04/2023	10,69%	4,59	47,52	46,53	46,53	47,86	840	4
28/03/2023	-1,65%	-0,72	42,93	43,11	42,82	43,11	623K	3
27/03/2023	-0,39%	-0,17	43,65	43,65	43,65	43,65	785	1
24/03/2023	1,32%	0,57	43,82	43,82	43,82	43,82	219	1
23/03/2023	-3,78%	-1,70	43,25	43,25	43,25	43,25	54K	1
22/03/2023	2,56%	1,12	44,95	43,02	43,02	44,95	266K	3
21/03/2023	3,96%	1,67	43,83	43,83	43,83	43,83	438	10
17/03/2023	2,43%	1,00	42,16	42,16	42,16	42,16	168	1
10/03/2023	-6,07%	-2,66	41,16	41,16	41,16	41,16	8K	1
08/03/2023	-1,24%	-0,55	43,82	43,82	43,82	43,82	2M	1
07/03/2023	0,73%	0,32	44,37	44,20	44,20	44,37	132	2
03/03/2023	4,11%	1,74	44,05	44,05	44,05	44,05	1M	1
28/02/2023	0,36%	0,15	42,31	43,12	42,31	43,12	695K	4
27/02/2023	2,93%	1,20	42,16	42,16	42,16	42,16	42	1
23/02/2023	-2,36%	-0,99	40,96	40,96	40,96	40,96	81	1
17/02/2023	-2,31%	-0,99	41,95	41,95	41,95	41,95	41	1
16/02/2023	7,70%	3,07	42,94	42,81	42,81	42,94	24K	2
13/02/2023	-7,28%	-3,13	39,87	39,87	39,87	39,87	39	1
09/02/2023	1,56%	0,66	43,00	43,00	43,00	43,00	43K	2
07/02/2023	0,00%	0,00	42,34	42,34	42,34	42,34	42	1
06/02/2023	13,66%	5,09	42,34	42,33	42,33	43,40	4M	35
02/02/2023	2,56%	0,93	37,25	37,43	37,25	37,43	142K	2
01/02/2023	3,15%	1,11	36,32	36,32	36,32	36,32	72	1
26/01/2023	1,09%	0,38	35,21	35,25	35,21	35,53	67K	4
25/01/2023	-0,91%	-0,32	34,83	34,76	34,76	34,90	278	3
24/01/2023	0,03%	0,01	35,15	35,15	35,15	35,15	527	1
20/01/2023	-0,20%	-0,07	35,14	35,03	35,03	35,14	42K	2
19/01/2023	0,00%	0,00	35,21	35,16	35,16	35,21	29K	2
16/01/2023	1,15%	0,40	35,21	34,40	34,40	35,21	104	2
13/01/2023	-0,77%	-0,27	34,81	35,00	34,81	35,00	37K	4
12/01/2023	0,20%	0,07	35,08	37,24	34,99	37,24	35K	3
11/01/2023	0,98%	0,34	35,01	35,01	35,01	35,01	63K	1
10/01/2023	0,00%	0,00	34,67	34,67	34,67	34,67	34	1
09/01/2023	1,91%	0,65	34,67	34,18	34,18	34,67	175K	3
06/01/2023	0,00%	0,00	34,02	34,02	34,02	34,02	34	1
05/01/2023	-4,44%	-1,58	34,02	33,81	33,81	34,02	149K	2
04/01/2023	2,95%	1,02	35,60	35,05	35,05	35,60	33K	3
03/01/2023	-0,80%	-0,28	34,58	34,65	34,58	34,65	657	2
28/12/2022	-1,05%	-0,37	34,86	34,86	34,86	34,86	69	2
27/12/2022	4,63%	1,56	35,23	34,97	34,97	35,23	70K	2
22/12/2022	-2,83%	-0,98	33,67	34,06	33,67	34,23	843K	8
21/12/2022	1,14%	0,39	34,65	34,83	34,65	34,83	80K	2
20/12/2022	-2,62%	-0,92	34,26	34,26	34,26	34,26	102	1
16/12/2022	-7,32%	-2,78	35,18	38,19	35,18	38,19	673	5
12/12/2022	0,50%	0,19	37,96	37,96	37,96	37,96	30K	1
09/12/2022	0,77%	0,29	37,77	37,65	37,65	37,77	75K	2
08/12/2022	2,52%	0,92	37,48	37,48	37,48	37,48	169K	1
07/12/2022	0,38%	0,14	36,56	36,56	36,56	36,56	91K	1
30/11/2022	-8,01%	-3,17	36,42	36,39	36,39	36,42	72	2
29/11/2022	8,11%	2,97	39,59	39,59	39,59	39,59	79	1
28/11/2022	-5,18%	-2,00	36,62	38,70	36,62	38,70	398K	4
25/11/2022	2,03%	0,77	38,62	39,58	38,62	39,58	78	2
14/11/2022	-2,25%	-0,87	37,85	37,78	37,78	38,05	4M	3
10/11/2022	8,73%	3,11	38,72	38,72	38,72	38,72	105K	1
09/11/2022	0,56%	0,20	35,61	35,61	35,61	35,61	28K	1
08/11/2022	1,64%	0,57	35,41	35,30	35,30	35,41	71K	2
07/11/2022	2,41%	0,82	34,84	34,85	34,84	34,85	157K	2
04/11/2022	-3,21%	-1,13	34,02	34,23	34,02	34,61	138K	3
03/11/2022	-7,45%	-2,83	35,15	34,75	34,75	35,15	201K	2
01/11/2022	-3,87%	-1,53	37,98	37,98	37,98	37,98	197K	1
28/10/2022	5,00%	1,88	39,51	38,33	38,33	39,60	312K	4
27/10/2022	-0,74%	-0,28	37,63	37,55	37,55	37,63	75	2
26/10/2022	1,88%	0,70	37,91	37,98	37,91	37,98	189	2
25/10/2022	4,17%	1,49	37,21	36,79	36,79	37,21	74	2
24/10/2022	-1,19%	-0,43	35,72	35,72	35,72	35,72	571	1
20/10/2022	-2,14%	-0,79	36,15	36,15	36,15	36,15	650	1
18/10/2022	0,68%	0,25	36,94	37,46	36,94	37,46	1M	5
17/10/2022	1,35%	0,49	36,69	36,79	36,69	36,79	716K	2
14/10/2022	0,75%	0,27	36,20	36,20	36,20	36,20	724	1
10/10/2022	-9,27%	-3,67	35,93	35,93	35,93	35,93	133K	2
30/09/2022	1,72%	0,67	39,60	39,60	39,60	39,60	240K	1
29/09/2022	-0,64%	-0,25	38,93	38,93	38,93	38,93	78K	1
28/09/2022	1,42%	0,55	39,18	38,58	38,58	39,18	382K	2
27/09/2022	-1,20%	-0,47	38,63	38,63	38,63	38,63	151K	1
26/09/2022	0,26%	0,10	39,10	39,06	39,06	39,10	82K	2
23/09/2022	-1,71%	-0,68	39,00	39,00	39,00	39,00	417K	1
20/09/2022	-4,11%	-1,70	39,68	39,96	39,68	39,96	239	2
16/09/2022	-1,12%	-0,47	41,38	41,38	41,38	41,38	646K	1
15/09/2022	-0,55%	-0,23	41,85	41,85	41,85	41,85	41	1
14/09/2022	-1,13%	-0,48	42,08	42,30	42,08	42,30	169K	3
13/09/2022	-2,47%	-1,08	42,56	42,56	42,56	42,56	297	1
12/09/2022	-1,73%	-0,77	43,64	43,64	43,64	43,64	2K	2
09/09/2022	-1,31%	-0,59	44,41	44,41	44,41	44,41	187K	1
08/09/2022	-1,19%	-0,54	45,00	45,49	45,00	45,49	3M	4
06/09/2022	2,89%	1,28	45,54	45,45	45,45	45,54	454	2
05/09/2022	-1,43%	-0,64	44,26	44,33	44,26	44,33	1K	2
02/09/2022	0,13%	0,06	44,90	44,90	44,90	44,90	269	1
01/09/2022	1,29%	0,57	44,84	44,84	44,84	44,84	99K	1
30/08/2022	-0,45%	-0,20	44,27	44,15	44,15	44,27	35K	2
29/08/2022	-3,68%	-1,70	44,47	44,50	44,47	44,50	62K	2
25/08/2022	0,61%	0,28	46,17	46,52	46,17	46,52	376K	3
24/08/2022	0,97%	0,44	45,89	45,89	45,89	45,89	45	1
23/08/2022	-4,52%	-2,15	45,45	45,45	45,45	45,45	62K	1
18/08/2022	1,56%	0,73	47,60	47,60	47,60	47,60	238	1
17/08/2022	-0,02%	-0,01	46,87	46,87	46,87	46,87	66K	1
16/08/2022	1,89%	0,87	46,88	46,88	46,88	46,88	113K	1
15/08/2022	0,59%	0,27	46,01	46,01	46,01	46,01	46K	1
12/08/2022	2,28%	1,02	45,74	45,74	45,74	45,74	82K	1
10/08/2022	0,27%	0,12	44,72	44,75	44,72	44,75	613K	2
08/08/2022	0,41%	0,18	44,60	44,19	44,19	44,60	674K	2
04/08/2022	2,75%	1,19	44,42	44,42	44,42	44,42	551K	1
02/08/2022	0,86%	0,37	43,23	43,48	43,23	43,48	130K	2
01/08/2022	-0,05%	-0,02	42,86	42,86	42,86	42,86	432K	1
28/07/2022	2,51%	1,05	42,88	42,18	42,18	42,88	263K	2
27/07/2022	-2,04%	-0,87	41,83	41,83	41,83	41,83	130K	1
26/07/2022	0,42%	0,18	42,70	42,29	42,29	42,70	97K	2
25/07/2022	-0,82%	-0,35	42,52	42,47	42,41	42,65	140K	4
22/07/2022	1,16%	0,49	42,87	42,81	42,81	42,92	892K	4
21/07/2022	-0,19%	-0,08	42,38	42,38	42,38	42,38	169	1
20/07/2022	1,34%	0,56	42,46	42,26	42,26	42,46	171K	3
19/07/2022	3,08%	1,25	41,90	40,76	40,76	41,90	67K	2
18/07/2022	0,37%	0,15	40,65	40,65	40,65	40,65	162	1
14/07/2022	-1,60%	-0,66	40,50	40,50	40,50	40,50	81	1
12/07/2022	0,10%	0,04	41,16	41,16	41,16	41,16	4K	1
11/07/2022	2,14%	0,86	41,12	40,55	40,55	41,12	125K	2
08/07/2022	-1,61%	-0,66	40,26	40,35	40,26	40,44	968K	3
07/07/2022	-2,41%	-1,01	40,92	41,39	40,92	41,39	1M	4
06/07/2022	2,90%	1,18	41,93	41,83	41,83	41,93	501K	3
01/07/2022	-	-	40,75	40,35	40,35	40,75	254K	3

Date,Open,High,Low,Close,Volume
17-Jul-23,45.43,45.43,45.43,45.43,454
06-Jul-23,42.69,43.24,42.69,43.24,2796
21-Jun-23,41.30,41.36,41.30,41.36,165
07-Jun-23,42.88,42.88,42.88,42.88,85
05-Jun-23,42.05,42.05,42.05,42.05,798
30-May-23,43.60,43.80,43.60,43.79,92188
26-May-23,42.75,42.75,42.75,42.75,213
25-May-23,42.81,42.81,42.81,42.81,42
18-May-23,43.60,43.60,43.60,43.60,218
05-May-23,44.55,44.55,44.55,44.55,1024
04-May-23,44.01,44.46,44.01,44.46,5648
03-May-23,43.76,43.96,42.93,42.93,4593
17-Apr-23,44.45,44.45,44.45,44.45,88
12-Apr-23,47.60,47.60,47.60,47.60,47
05-Apr-23,46.85,47.41,46.85,47.14,3160714
04-Apr-23,46.53,47.86,46.53,47.52,840
28-Mar-23,43.11,43.11,42.82,42.93,622828
27-Mar-23,43.65,43.65,43.65,43.65,785
24-Mar-23,43.82,43.82,43.82,43.82,219
23-Mar-23,43.25,43.25,43.25,43.25,54062
22-Mar-23,43.02,44.95,43.02,44.95,265775
21-Mar-23,43.83,43.83,43.83,43.83,438
17-Mar-23,42.16,42.16,42.16,42.16,168
10-Mar-23,41.16,41.16,41.16,41.16,8232
08-Mar-23,43.82,43.82,43.82,43.82,1724317
07-Mar-23,44.20,44.37,44.20,44.37,132
03-Mar-23,44.05,44.05,44.05,44.05,1035175
28-Feb-23,43.12,43.12,42.31,42.31,695220
27-Feb-23,42.16,42.16,42.16,42.16,42
23-Feb-23,40.96,40.96,40.96,40.96,81
17-Feb-23,41.95,41.95,41.95,41.95,41
16-Feb-23,42.81,42.94,42.81,42.94,23659
13-Feb-23,39.87,39.87,39.87,39.87,39
09-Feb-23,43.00,43.00,43.00,43.00,43000
07-Feb-23,42.34,42.34,42.34,42.34,42
06-Feb-23,42.33,43.40,42.33,42.34,3807826
02-Feb-23,37.43,37.43,37.25,37.25,141910
01-Feb-23,36.32,36.32,36.32,36.32,72
26-Jan-23,35.25,35.53,35.21,35.21,67200
25-Jan-23,34.76,34.90,34.76,34.83,278
24-Jan-23,35.15,35.15,35.15,35.15,527
20-Jan-23,35.03,35.14,35.03,35.14,42091
19-Jan-23,35.16,35.21,35.16,35.21,28620
16-Jan-23,34.40,35.21,34.40,35.21,104
13-Jan-23,35.00,35.00,34.81,34.81,36625
12-Jan-23,37.24,37.24,34.99,35.08,35072
11-Jan-23,35.01,35.01,35.01,35.01,63018
10-Jan-23,34.67,34.67,34.67,34.67,34
09-Jan-23,34.18,34.67,34.18,34.67,174623
06-Jan-23,34.02,34.02,34.02,34.02,34
05-Jan-23,33.81,34.02,33.81,34.02,149226
04-Jan-23,35.05,35.60,35.05,35.60,33480
03-Jan-23,34.65,34.65,34.58,34.58,657
28-Dec-22,34.86,34.86,34.86,34.86,69
27-Dec-22,34.97,35.23,34.97,35.23,70252
22-Dec-22,34.06,34.23,33.67,33.67,842856
21-Dec-22,34.83,34.83,34.65,34.65,79893
20-Dec-22,34.26,34.26,34.26,34.26,102
16-Dec-22,38.19,38.19,35.18,35.18,673
12-Dec-22,37.96,37.96,37.96,37.96,30368
09-Dec-22,37.65,37.77,37.65,37.77,75420
08-Dec-22,37.48,37.48,37.48,37.48,168660
07-Dec-22,36.56,36.56,36.56,36.56,91400
30-Nov-22,36.39,36.42,36.39,36.42,72
29-Nov-22,39.59,39.59,39.59,39.59,79
28-Nov-22,38.70,38.70,36.62,36.62,397996
25-Nov-22,39.58,39.58,38.62,38.62,78
14-Nov-22,37.78,38.05,37.78,37.85,3783910
10-Nov-22,38.72,38.72,38.72,38.72,104544
09-Nov-22,35.61,35.61,35.61,35.61,28488
08-Nov-22,35.30,35.41,35.30,35.41,70710
07-Nov-22,34.85,34.85,34.84,34.84,157477
04-Nov-22,34.23,34.61,34.02,34.02,137575
03-Nov-22,34.75,35.15,34.75,35.15,200841
01-Nov-22,37.98,37.98,37.98,37.98,197496
28-Oct-22,38.33,39.60,38.33,39.51,312277
27-Oct-22,37.55,37.63,37.55,37.63,75
26-Oct-22,37.98,37.98,37.91,37.91,189
25-Oct-22,36.79,37.21,36.79,37.21,74
24-Oct-22,35.72,35.72,35.72,35.72,571
20-Oct-22,36.15,36.15,36.15,36.15,650
18-Oct-22,37.46,37.46,36.94,36.94,1272356
17-Oct-22,36.79,36.79,36.69,36.69,716455
14-Oct-22,36.20,36.20,36.20,36.20,724
10-Oct-22,35.93,35.93,35.93,35.93,132976
30-Sep-22,39.60,39.60,39.60,39.60,239580
29-Sep-22,38.93,38.93,38.93,38.93,77860
28-Sep-22,38.58,39.18,38.58,39.18,382020
27-Sep-22,38.63,38.63,38.63,38.63,150657
26-Sep-22,39.06,39.10,39.06,39.10,82143
23-Sep-22,39.00,39.00,39.00,39.00,417300
20-Sep-22,39.96,39.96,39.68,39.68,239
16-Sep-22,41.38,41.38,41.38,41.38,645528
15-Sep-22,41.85,41.85,41.85,41.85,41
14-Sep-22,42.30,42.30,42.08,42.08,169158
13-Sep-22,42.56,42.56,42.56,42.56,297
12-Sep-22,43.64,43.64,43.64,43.64,1571
09-Sep-22,44.41,44.41,44.41,44.41,186522
08-Sep-22,45.49,45.49,45.00,45.00,2719909
06-Sep-22,45.45,45.54,45.45,45.54,454
05-Sep-22,44.33,44.33,44.26,44.26,1240
02-Sep-22,44.90,44.90,44.90,44.90,269
01-Sep-22,44.84,44.84,44.84,44.84,98648
30-Aug-22,44.15,44.27,44.15,44.27,35364
29-Aug-22,44.50,44.50,44.47,44.47,62344
25-Aug-22,46.52,46.52,46.17,46.17,376063
24-Aug-22,45.89,45.89,45.89,45.89,45
23-Aug-22,45.45,45.45,45.45,45.45,62266
18-Aug-22,47.60,47.60,47.60,47.60,238
17-Aug-22,46.87,46.87,46.87,46.87,65618
16-Aug-22,46.88,46.88,46.88,46.88,112512
15-Aug-22,46.01,46.01,46.01,46.01,46010
12-Aug-22,45.74,45.74,45.74,45.74,82332
10-Aug-22,44.75,44.75,44.72,44.72,612781
08-Aug-22,44.19,44.60,44.19,44.60,673656
04-Aug-22,44.42,44.42,44.42,44.42,550808
02-Aug-22,43.48,43.48,43.23,43.23,130315
01-Aug-22,42.86,42.86,42.86,42.86,431600
28-Jul-22,42.18,42.88,42.18,42.88,263409
27-Jul-22,41.83,41.83,41.83,41.83,129673
26-Jul-22,42.29,42.70,42.29,42.70,97352
25-Jul-22,42.47,42.65,42.41,42.52,140251
22-Jul-22,42.81,42.92,42.81,42.87,891816
21-Jul-22,42.38,42.38,42.38,42.38,169
20-Jul-22,42.26,42.46,42.26,42.46,170900
19-Jul-22,40.76,41.90,40.76,41.90,67014
18-Jul-22,40.65,40.65,40.65,40.65,162
14-Jul-22,40.50,40.50,40.50,40.50,81
12-Jul-22,41.16,41.16,41.16,41.16,4116
11-Jul-22,40.55,41.12,40.55,41.12,124529
08-Jul-22,40.35,40.44,40.26,40.26,968319
07-Jul-22,41.39,41.39,40.92,40.92,1008431
06-Jul-22,41.83,41.93,41.83,41.93,501361
01-Jul-22,40.35,40.75,40.35,40.75,253845

*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: L2SI34