Cotação atual, histórico e gráfico do papel: LEVE3

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 LEVE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,45%	0,13	28,79	28,67	28,61	28,90	10M	2.444
01/04/2025	0,99%	0,28	28,66	28,35	28,26	28,96	15M	3.628
31/03/2025	0,11%	0,03	28,38	28,35	28,19	29,00	14M	3.004
28/03/2025	-0,28%	-0,08	28,35	28,42	27,80	28,50	16M	3.239
27/03/2025	-0,77%	-0,22	28,43	28,86	28,37	28,90	12M	2.701
26/03/2025	-1,31%	-0,38	28,65	29,03	28,56	29,18	7M	1.781
25/03/2025	2,29%	0,65	29,03	28,28	28,22	29,10	7M	1.487

24/03/2025	-2,41%	-0,70	28,38	29,00	28,17	29,08	11M	1.944
21/03/2025	-0,45%	-0,13	29,08	29,34	28,57	29,37	16M	2.256
20/03/2025	-0,65%	-0,19	29,21	29,39	28,94	29,49	11M	2.102
19/03/2025	0,07%	0,02	29,40	29,25	29,03	30,00	17M	3.525
18/03/2025	-3,36%	-1,02	29,38	29,80	28,50	30,20	15M	2.810
17/03/2025	0,80%	0,24	30,40	30,17	29,97	30,43	8M	1.499
14/03/2025	2,59%	0,76	30,16	29,41	29,32	30,16	9M	1.696
13/03/2025	1,94%	0,56	29,40	29,00	28,70	29,45	6M	1.284
12/03/2025	-0,96%	-0,28	28,84	29,12	28,82	29,26	7M	1.588
11/03/2025	-0,55%	-0,16	29,12	29,49	28,91	29,49	5M	1.109
10/03/2025	-0,48%	-0,14	29,28	29,42	29,07	29,60	6M	1.341
07/03/2025	2,54%	0,73	29,42	28,62	28,33	29,53	15M	2.731
06/03/2025	3,20%	0,89	28,69	27,83	27,78	28,74	10M	2.478
05/03/2025	0,69%	0,19	27,80	27,51	27,41	27,90	5M	990
28/02/2025	-0,47%	-0,13	27,61	27,75	27,49	27,98	6M	1.279
27/02/2025	0,18%	0,05	27,74	27,65	27,60	27,98	6M	1.288
26/02/2025	-0,75%	-0,21	27,69	27,90	27,69	28,03	4M	880
25/02/2025	0,72%	0,20	27,90	27,70	27,60	28,00	5M	948
24/02/2025	-1,70%	-0,48	27,70	28,20	27,63	28,26	4M	986
21/02/2025	0,14%	0,04	28,18	28,00	27,88	28,30	4M	940
20/02/2025	0,68%	0,19	28,14	28,09	27,89	28,29	6M	1.265
19/02/2025	-0,25%	-0,07	27,95	27,75	27,67	27,98	6M	1.395
18/02/2025	-0,78%	-0,22	28,02	28,24	27,80	28,24	4M	1.167
17/02/2025	0,18%	0,05	28,24	28,30	28,15	28,87	9M	1.939
14/02/2025	3,07%	0,84	28,19	27,36	27,36	28,19	5M	1.168
13/02/2025	0,29%	0,08	27,35	27,27	27,17	27,58	6M	1.594
12/02/2025	-1,16%	-0,32	27,27	27,44	27,14	27,68	5M	1.050
11/02/2025	0,18%	0,05	27,59	27,55	27,41	27,80	4M	1.001
10/02/2025	-0,58%	-0,16	27,54	27,69	27,54	28,00	7M	1.412
07/02/2025	-1,07%	-0,30	27,70	27,79	27,59	28,21	5M	1.532
06/02/2025	2,60%	0,71	28,00	27,30	27,25	28,25	8M	1.401
05/02/2025	-1,98%	-0,55	27,29	27,64	27,29	27,87	5M	1.033
04/02/2025	0,40%	0,11	27,84	27,73	27,33	28,13	6M	1.739
03/02/2025	-2,19%	-0,62	27,73	28,00	27,62	28,26	5M	1.250
31/01/2025	-1,39%	-0,40	28,35	28,74	28,15	29,15	12M	2.576
30/01/2025	3,60%	1,00	28,75	27,69	27,69	29,05	20M	3.517
29/01/2025	-0,68%	-0,19	27,75	27,80	27,61	28,09	6M	1.669
28/01/2025	0,04%	0,01	27,94	27,83	27,64	28,12	5M	1.153
27/01/2025	1,31%	0,36	27,93	27,19	27,18	28,14	4M	1.190
24/01/2025	2,07%	0,56	27,57	27,00	26,99	27,71	7M	1.462
23/01/2025	-1,06%	-0,29	27,01	27,16	27,01	27,44	5M	1.159
22/01/2025	1,49%	0,40	27,30	26,98	26,88	27,42	6M	1.413
21/01/2025	-0,48%	-0,13	26,90	26,90	26,77	27,16	5M	1.259
20/01/2025	-0,95%	-0,26	27,03	27,43	26,77	27,43	5M	1.132
17/01/2025	1,64%	0,44	27,29	26,85	26,84	27,52	6M	1.454
16/01/2025	-1,76%	-0,48	26,85	27,41	26,85	27,43	7M	1.583
15/01/2025	3,13%	0,83	27,33	26,55	26,51	27,56	7M	1.761
14/01/2025	-0,19%	-0,05	26,50	26,74	26,40	26,78	4M	928
13/01/2025	-0,04%	-0,01	26,55	26,66	26,40	26,99	8M	1.992
10/01/2025	-1,67%	-0,45	26,56	27,01	26,47	27,27	9M	2.272
09/01/2025	0,15%	0,04	27,01	26,81	26,68	27,18	6M	1.479
08/01/2025	1,31%	0,35	26,97	26,65	26,50	26,97	6M	1.149
07/01/2025	-0,04%	-0,01	26,62	26,67	26,46	27,00	8M	1.355
06/01/2025	1,72%	0,45	26,63	26,23	26,21	26,69	9M	1.698
03/01/2025	-1,24%	-0,33	26,18	26,65	26,09	26,69	10M	1.611
02/01/2025	-3,46%	-0,95	26,51	27,42	26,51	27,60	12M	2.297
30/12/2024	-0,44%	-0,12	27,46	27,40	27,02	27,67	9M	1.917
27/12/2024	1,14%	0,31	27,58	27,30	27,19	27,58	7M	1.465
26/12/2024	-0,11%	-0,03	27,27	27,24	27,13	27,57	10M	1.383
23/12/2024	-0,11%	-0,03	27,30	27,30	26,83	27,33	7M	1.497
20/12/2024	1,64%	0,44	27,33	26,89	26,19	27,33	14M	2.146
19/12/2024	0,67%	0,18	26,89	26,71	26,60	27,13	12M	2.587
18/12/2024	-0,45%	-0,12	26,71	26,85	26,27	26,89	12M	2.879
17/12/2024	0,30%	0,08	26,83	26,85	26,60	27,07	9M	1.742
16/12/2024	-1,47%	-0,40	26,75	27,15	26,75	27,27	7M	1.871
13/12/2024	0,37%	0,10	27,15	27,10	26,99	27,46	8M	2.002
12/12/2024	-2,91%	-0,81	27,05	27,87	27,05	27,87	10M	2.359
11/12/2024	0,98%	0,27	27,86	27,59	27,33	28,31	22M	3.172
10/12/2024	3,14%	0,84	27,59	27,04	26,84	27,59	10M	2.194
09/12/2024	-3,53%	-0,98	26,75	27,75	26,75	27,90	17M	2.224
06/12/2024	-0,04%	-0,01	27,73	27,76	27,47	28,18	12M	2.412
05/12/2024	2,78%	0,75	27,74	27,20	27,20	27,86	10M	1.976
04/12/2024	2,04%	0,54	26,99	26,70	26,70	27,62	20M	2.937
03/12/2024	-1,60%	-0,43	26,45	26,95	26,45	27,39	29M	4.197
02/12/2024	-0,92%	-0,25	26,88	27,15	26,88	27,45	22M	2.936
29/11/2024	1,38%	0,37	27,13	26,75	26,34	27,14	13M	2.854
28/11/2024	-1,47%	-0,40	26,76	27,16	26,45	27,16	11M	2.265
27/11/2024	-1,06%	-0,29	27,16	27,61	26,85	27,72	14M	2.417
26/11/2024	-1,26%	-0,35	27,45	27,87	27,45	28,06	12M	2.289
25/11/2024	-0,50%	-0,14	27,80	28,22	27,79	28,42	10M	1.830
22/11/2024	3,10%	0,84	27,94	27,18	26,97	27,99	12M	2.301
21/11/2024	-1,45%	-0,40	27,10	27,52	27,10	27,59	14M	2.763
19/11/2024	-0,83%	-0,23	27,50	27,72	27,36	27,86	10M	2.225
18/11/2024	-0,75%	-0,21	27,73	27,99	27,68	28,29	10M	2.143
14/11/2024	-0,04%	-0,01	27,94	27,95	27,47	28,04	15M	2.752
13/11/2024	-0,78%	-0,22	27,95	28,15	27,78	28,46	17M	3.337
12/11/2024	-5,37%	-1,60	28,17	29,79	28,16	29,84	28M	5.897
11/11/2024	-1,78%	-0,54	29,77	29,94	29,04	30,19	12M	2.474
08/11/2024	0,63%	0,19	30,31	30,40	29,80	30,78	17M	3.343
07/11/2024	-2,56%	-0,79	30,12	30,80	29,95	31,38	18M	3.162
06/11/2024	1,44%	0,44	30,91	30,40	29,99	31,06	14M	2.920
05/11/2024	-0,39%	-0,12	30,47	30,76	30,24	30,76	7M	1.628
04/11/2024	1,76%	0,53	30,59	30,30	30,19	30,73	11M	2.042
01/11/2024	0,40%	0,12	30,06	30,01	29,83	30,15	10M	2.503
31/10/2024	-0,37%	-0,11	29,94	30,10	29,75	30,22	14M	2.330
30/10/2024	-0,17%	-0,05	30,05	30,10	30,05	30,32	11M	2.497
29/10/2024	-0,17%	-0,05	30,10	30,40	30,04	30,40	9M	1.567
28/10/2024	-0,17%	-0,05	30,15	30,20	30,15	30,55	7M	1.203
25/10/2024	-1,11%	-0,34	30,20	30,55	30,08	30,85	10M	1.709
24/10/2024	0,69%	0,21	30,54	30,22	30,12	30,59	9M	1.677
23/10/2024	-0,10%	-0,03	30,33	30,36	30,22	30,49	7M	1.557
22/10/2024	-0,26%	-0,08	30,36	30,44	30,26	30,47	7M	1.448
21/10/2024	0,53%	0,16	30,44	30,38	30,30	30,66	6M	1.298
18/10/2024	0,07%	0,02	30,28	30,30	30,15	30,48	8M	1.619
17/10/2024	-1,37%	-0,42	30,26	30,56	30,17	30,63	8M	1.562
16/10/2024	1,46%	0,44	30,68	30,25	30,25	30,95	24M	1.763
15/10/2024	0,03%	0,01	30,24	30,40	30,19	30,55	9M	1.772
14/10/2024	0,00%	0,00	30,23	30,30	30,00	30,36	10M	1.854
11/10/2024	0,10%	0,03	30,23	30,21	30,10	30,38	7M	1.538
10/10/2024	-0,17%	-0,05	30,20	30,38	30,14	30,38	7M	1.474
09/10/2024	-0,13%	-0,04	30,25	30,35	30,18	30,39	7M	1.351
08/10/2024	-1,53%	-0,47	30,29	30,76	30,29	30,84	12M	1.865
07/10/2024	0,98%	0,30	30,76	30,59	30,56	31,04	11M	2.205
04/10/2024	-0,33%	-0,10	30,46	30,68	30,46	30,89	8M	1.403
03/10/2024	-0,49%	-0,15	30,56	30,70	30,27	30,70	8M	1.430
02/10/2024	1,12%	0,34	30,71	30,53	30,50	31,00	11M	1.781
01/10/2024	0,46%	0,14	30,37	30,28	30,11	30,54	16M	3.154
30/09/2024	-0,23%	-0,07	30,23	30,59	30,17	30,59	12M	2.306
27/09/2024	-0,03%	-0,01	30,30	30,35	30,27	30,63	10M	1.869
26/09/2024	0,10%	0,03	30,31	30,50	30,25	30,56	9M	1.459
25/09/2024	-1,69%	-0,52	30,28	31,00	30,28	31,02	10M	1.542
24/09/2024	0,06%	0,02	30,80	31,09	30,60	31,17	15M	2.704
23/09/2024	-1,25%	-0,39	30,78	31,17	30,62	31,19	10M	1.824
20/09/2024	-0,54%	-0,17	31,17	31,75	30,79	31,75	15M	2.716
19/09/2024	-0,82%	-0,26	31,34	31,65	31,29	31,98	8M	1.672
18/09/2024	0,60%	0,19	31,60	31,60	31,35	31,99	8M	1.591
17/09/2024	-	-	31,41	31,36	31,11	31,43	7M	1.170

Date,Open,High,Low,Close,Volume
02-Apr-25,28.67,28.90,28.61,28.79,9735953
01-Apr-25,28.35,28.96,28.26,28.66,14953992
31-Mar-25,28.35,29.00,28.19,28.38,13957439
28-Mar-25,28.42,28.50,27.80,28.35,16392538
27-Mar-25,28.86,28.90,28.37,28.43,11904305
26-Mar-25,29.03,29.18,28.56,28.65,7132204
25-Mar-25,28.28,29.10,28.22,29.03,7362491
24-Mar-25,29.00,29.08,28.17,28.38,10953140
21-Mar-25,29.34,29.37,28.57,29.08,15691987
20-Mar-25,29.39,29.49,28.94,29.21,11054659
19-Mar-25,29.25,30.00,29.03,29.40,17378607
18-Mar-25,29.80,30.20,28.50,29.38,15349334
17-Mar-25,30.17,30.43,29.97,30.40,8002750
14-Mar-25,29.41,30.16,29.32,30.16,8518856
13-Mar-25,29.00,29.45,28.70,29.40,5556038
12-Mar-25,29.12,29.26,28.82,28.84,6926897
11-Mar-25,29.49,29.49,28.91,29.12,5297775
10-Mar-25,29.42,29.60,29.07,29.28,6367698
07-Mar-25,28.62,29.53,28.33,29.42,15468319
06-Mar-25,27.83,28.74,27.78,28.69,9936418
05-Mar-25,27.51,27.90,27.41,27.80,4686051
28-Feb-25,27.75,27.98,27.49,27.61,6048393
27-Feb-25,27.65,27.98,27.60,27.74,6409326
26-Feb-25,27.90,28.03,27.69,27.69,4325272
25-Feb-25,27.70,28.00,27.60,27.90,4551901
24-Feb-25,28.20,28.26,27.63,27.70,4370356
21-Feb-25,28.00,28.30,27.88,28.18,4115764
20-Feb-25,28.09,28.29,27.89,28.14,5780693
19-Feb-25,27.75,27.98,27.67,27.95,5524380
18-Feb-25,28.24,28.24,27.80,28.02,4470264
17-Feb-25,28.30,28.87,28.15,28.24,9145393
14-Feb-25,27.36,28.19,27.36,28.19,5436535
13-Feb-25,27.27,27.58,27.17,27.35,6357993
12-Feb-25,27.44,27.68,27.14,27.27,4964406
11-Feb-25,27.55,27.80,27.41,27.59,3978075
10-Feb-25,27.69,28.00,27.54,27.54,7256511
07-Feb-25,27.79,28.21,27.59,27.70,5318491
06-Feb-25,27.30,28.25,27.25,28.00,7782082
05-Feb-25,27.64,27.87,27.29,27.29,4843327
04-Feb-25,27.73,28.13,27.33,27.84,6437941
03-Feb-25,28.00,28.26,27.62,27.73,5317446
31-Jan-25,28.74,29.15,28.15,28.35,11593089
30-Jan-25,27.69,29.05,27.69,28.75,19856276
29-Jan-25,27.80,28.09,27.61,27.75,6139350
28-Jan-25,27.83,28.12,27.64,27.94,4816413
27-Jan-25,27.19,28.14,27.18,27.93,4477006
24-Jan-25,27.00,27.71,26.99,27.57,6790198
23-Jan-25,27.16,27.44,27.01,27.01,4958458
22-Jan-25,26.98,27.42,26.88,27.30,5903382
21-Jan-25,26.90,27.16,26.77,26.90,5352003
20-Jan-25,27.43,27.43,26.77,27.03,5478179
17-Jan-25,26.85,27.52,26.84,27.29,5924900
16-Jan-25,27.41,27.43,26.85,26.85,6869632
15-Jan-25,26.55,27.56,26.51,27.33,7346489
14-Jan-25,26.74,26.78,26.40,26.50,3855626
13-Jan-25,26.66,26.99,26.40,26.55,7808239
10-Jan-25,27.01,27.27,26.47,26.56,8875897
09-Jan-25,26.81,27.18,26.68,27.01,6005442
08-Jan-25,26.65,26.97,26.50,26.97,5842054
07-Jan-25,26.67,27.00,26.46,26.62,7578616
06-Jan-25,26.23,26.69,26.21,26.63,8860558
03-Jan-25,26.65,26.69,26.09,26.18,10045211
02-Jan-25,27.42,27.60,26.51,26.51,12277167
30-Dec-24,27.40,27.67,27.02,27.46,9250500
27-Dec-24,27.30,27.58,27.19,27.58,7302169
26-Dec-24,27.24,27.57,27.13,27.27,10263688
23-Dec-24,27.30,27.33,26.83,27.30,6649220
20-Dec-24,26.89,27.33,26.19,27.33,13569174
19-Dec-24,26.71,27.13,26.60,26.89,12270677
18-Dec-24,26.85,26.89,26.27,26.71,12121531
17-Dec-24,26.85,27.07,26.60,26.83,8653335
16-Dec-24,27.15,27.27,26.75,26.75,6684735
13-Dec-24,27.10,27.46,26.99,27.15,8496878
12-Dec-24,27.87,27.87,27.05,27.05,10277386
11-Dec-24,27.59,28.31,27.33,27.86,22446608
10-Dec-24,27.04,27.59,26.84,27.59,10178618
09-Dec-24,27.75,27.90,26.75,26.75,17016136
06-Dec-24,27.76,28.18,27.47,27.73,11778463
05-Dec-24,27.20,27.86,27.20,27.74,10498146
04-Dec-24,26.70,27.62,26.70,26.99,20163138
03-Dec-24,26.95,27.39,26.45,26.45,28879067
02-Dec-24,27.15,27.45,26.88,26.88,21717970
29-Nov-24,26.75,27.14,26.34,27.13,12561596
28-Nov-24,27.16,27.16,26.45,26.76,11182340
27-Nov-24,27.61,27.72,26.85,27.16,14007527
26-Nov-24,27.87,28.06,27.45,27.45,11607776
25-Nov-24,28.22,28.42,27.79,27.80,9801796
22-Nov-24,27.18,27.99,26.97,27.94,12438781
21-Nov-24,27.52,27.59,27.10,27.10,14447366
19-Nov-24,27.72,27.86,27.36,27.50,10081251
18-Nov-24,27.99,28.29,27.68,27.73,10166225
14-Nov-24,27.95,28.04,27.47,27.94,14501315
13-Nov-24,28.15,28.46,27.78,27.95,16713652
12-Nov-24,29.79,29.84,28.16,28.17,28474212
11-Nov-24,29.94,30.19,29.04,29.77,11904884
08-Nov-24,30.40,30.78,29.80,30.31,17346790
07-Nov-24,30.80,31.38,29.95,30.12,17535310
06-Nov-24,30.40,31.06,29.99,30.91,13929488
05-Nov-24,30.76,30.76,30.24,30.47,7268221
04-Nov-24,30.30,30.73,30.19,30.59,11283440
01-Nov-24,30.01,30.15,29.83,30.06,10331245
31-Oct-24,30.10,30.22,29.75,29.94,13976505
30-Oct-24,30.10,30.32,30.05,30.05,11448806
29-Oct-24,30.40,30.40,30.04,30.10,8644611
28-Oct-24,30.20,30.55,30.15,30.15,6640682
25-Oct-24,30.55,30.85,30.08,30.20,9930264
24-Oct-24,30.22,30.59,30.12,30.54,8782179
23-Oct-24,30.36,30.49,30.22,30.33,7321110
22-Oct-24,30.44,30.47,30.26,30.36,7283209
21-Oct-24,30.38,30.66,30.30,30.44,6443365
18-Oct-24,30.30,30.48,30.15,30.28,8384936
17-Oct-24,30.56,30.63,30.17,30.26,7800692
16-Oct-24,30.25,30.95,30.25,30.68,23768278
15-Oct-24,30.40,30.55,30.19,30.24,8940856
14-Oct-24,30.30,30.36,30.00,30.23,9853083
11-Oct-24,30.21,30.38,30.10,30.23,7108399
10-Oct-24,30.38,30.38,30.14,30.20,7086691
09-Oct-24,30.35,30.39,30.18,30.25,6662845
08-Oct-24,30.76,30.84,30.29,30.29,11669101
07-Oct-24,30.59,31.04,30.56,30.76,11319783
04-Oct-24,30.68,30.89,30.46,30.46,7540576
03-Oct-24,30.70,30.70,30.27,30.56,8261210
02-Oct-24,30.53,31.00,30.50,30.71,10934305
01-Oct-24,30.28,30.54,30.11,30.37,15595702
30-Sep-24,30.59,30.59,30.17,30.23,11666190
27-Sep-24,30.35,30.63,30.27,30.30,10469047
26-Sep-24,30.50,30.56,30.25,30.31,8616344
25-Sep-24,31.00,31.02,30.28,30.28,9831179
24-Sep-24,31.09,31.17,30.60,30.80,14605526
23-Sep-24,31.17,31.19,30.62,30.78,9594128
20-Sep-24,31.75,31.75,30.79,31.17,14872735
19-Sep-24,31.65,31.98,31.29,31.34,8499964
18-Sep-24,31.60,31.99,31.35,31.60,8427851
17-Sep-24,31.36,31.43,31.11,31.41,6985752

*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: LEVE3