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
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	0,51%	0,16	31,41	31,36	31,11	31,43	7M	1.170
16/09/2024	-0,19%	-0,06	31,25	31,38	31,20	31,60	9M	1.529
13/09/2024	1,95%	0,60	31,31	30,71	30,68	31,38	11M	1.639
12/09/2024	-0,74%	-0,23	30,71	30,97	30,48	31,04	11M	2.137
11/09/2024	0,91%	0,28	30,94	30,75	30,47	31,03	13M	2.336
10/09/2024	-0,49%	-0,15	30,66	31,00	30,48	31,02	11M	2.213
09/09/2024	0,36%	0,11	30,81	31,01	30,64	31,04	10M	2.408
06/09/2024	-0,36%	-0,11	30,70	30,91	30,55	31,14	18M	3.745
05/09/2024	-0,03%	-0,01	30,81	30,85	30,48	31,05	18M	3.786
04/09/2024	-2,50%	-0,79	30,82	30,69	30,08	31,19	37M	6.599
03/09/2024	0,03%	0,01	31,61	31,82	31,46	31,84	9M	1.657
02/09/2024	-1,43%	-0,46	31,60	32,00	31,56	32,09	9M	2.096
30/08/2024	2,07%	0,65	32,06	31,57	31,14	32,06	21M	2.841
29/08/2024	-1,35%	-0,43	31,41	31,87	31,35	31,91	11M	2.111
28/08/2024	1,60%	0,50	31,84	31,43	31,30	31,99	12M	2.039
27/08/2024	-0,82%	-0,26	31,34	31,65	31,27	31,69	11M	2.190
26/08/2024	0,48%	0,15	31,60	31,50	31,23	31,69	12M	1.957
23/08/2024	2,11%	0,65	31,45	31,01	30,81	31,46	11M	2.031
22/08/2024	-1,66%	-0,52	30,80	31,44	30,80	31,48	15M	2.721
21/08/2024	0,32%	0,10	31,32	31,30	31,15	31,54	16M	2.682
20/08/2024	-1,27%	-0,40	31,22	31,67	31,22	31,81	17M	2.754
19/08/2024	1,02%	0,32	31,62	31,60	31,13	31,74	15M	2.571
16/08/2024	-2,95%	-0,95	31,30	32,52	31,18	32,52	26M	3.933
15/08/2024	-4,27%	-1,44	32,25	32,00	31,02	32,98	60M	8.105
14/08/2024	1,11%	0,37	33,69	33,52	33,28	34,10	13M	1.695
13/08/2024	-0,27%	-0,09	33,32	33,61	33,16	33,72	10M	1.543
12/08/2024	-1,12%	-0,38	33,41	33,82	33,41	34,04	9M	1.494
09/08/2024	1,23%	0,41	33,79	33,32	33,21	34,18	10M	1.563
08/08/2024	0,79%	0,26	33,38	33,15	32,87	33,42	10M	1.498
07/08/2024	2,25%	0,73	33,12	32,81	32,66	33,31	11M	2.098
06/08/2024	-0,67%	-0,22	32,39	32,95	32,39	33,00	7M	1.306
05/08/2024	-2,66%	-0,89	32,61	32,65	31,64	33,19	14M	2.202
02/08/2024	0,27%	0,09	33,50	33,41	32,80	33,75	11M	1.942
01/08/2024	-1,01%	-0,34	33,41	33,75	33,40	34,13	10M	1.994
31/07/2024	3,62%	1,18	33,75	32,58	32,50	33,88	17M	2.574
30/07/2024	-0,94%	-0,31	32,57	33,07	32,22	33,08	8M	1.259
29/07/2024	-0,66%	-0,22	32,88	33,11	32,55	33,15	8M	1.233
26/07/2024	1,63%	0,53	33,10	32,57	32,49	33,10	8M	1.096
25/07/2024	-0,85%	-0,28	32,57	32,82	32,51	32,98	6M	1.042
24/07/2024	-0,61%	-0,20	32,85	32,90	32,50	32,95	7M	1.122
23/07/2024	-1,02%	-0,34	33,05	33,39	33,00	33,39	7M	1.104
22/07/2024	0,30%	0,10	33,39	33,35	33,14	33,44	5M	867
19/07/2024	0,03%	0,01	33,29	33,46	33,05	33,68	6M	982
18/07/2024	-4,26%	-1,48	33,28	34,69	33,09	34,69	26M	2.361
17/07/2024	2,09%	0,71	34,76	34,05	33,79	34,78	15M	2.041
16/07/2024	0,27%	0,09	34,05	34,04	33,87	34,33	7M	932
15/07/2024	-0,70%	-0,24	33,96	34,17	33,96	34,38	9M	1.382
12/07/2024	1,48%	0,50	34,20	33,70	33,65	34,26	12M	2.187
11/07/2024	1,81%	0,60	33,70	33,11	33,11	33,77	10M	1.833
10/07/2024	-0,36%	-0,12	33,10	33,22	33,06	33,42	8M	1.380
09/07/2024	-0,81%	-0,27	33,22	33,29	32,88	33,44	8M	1.347
08/07/2024	-0,03%	-0,01	33,49	33,50	33,11	33,68	12M	2.057
05/07/2024	-0,45%	-0,15	33,50	33,56	33,10	33,79	8M	1.668
04/07/2024	3,06%	1,00	33,65	32,66	32,66	34,00	16M	2.485
03/07/2024	2,06%	0,66	32,65	32,09	32,09	32,70	11M	1.642
02/07/2024	1,23%	0,39	31,99	31,63	31,62	32,15	8M	1.532
01/07/2024	-2,29%	-0,74	31,60	32,65	31,60	32,70	25M	4.562
28/06/2024	0,62%	0,20	32,34	32,06	31,89	32,44	8M	1.791
27/06/2024	-0,43%	-0,14	32,14	32,28	31,92	32,76	12M	2.241
26/06/2024	-1,56%	-0,51	32,28	32,70	32,25	32,72	8M	1.730
25/06/2024	0,28%	0,09	32,79	32,75	32,41	32,85	10M	1.976
24/06/2024	5,45%	1,69	32,70	31,08	31,01	32,79	19M	3.843
21/06/2024	0,62%	0,19	31,01	30,76	30,67	31,10	7M	1.465
20/06/2024	0,39%	0,12	30,82	30,70	30,62	31,21	10M	1.784
19/06/2024	1,39%	0,42	30,70	30,30	30,15	30,70	8M	1.724
18/06/2024	-0,49%	-0,15	30,28	30,60	30,28	30,79	6M	1.350
17/06/2024	-0,29%	-0,09	30,43	30,46	30,12	30,62	8M	1.503
14/06/2024	0,07%	0,02	30,52	30,56	30,07	30,72	10M	1.804
13/06/2024	-0,16%	-0,05	30,50	30,80	30,36	30,80	8M	1.362
12/06/2024	-0,81%	-0,25	30,55	31,03	30,46	31,20	11M	2.389
11/06/2024	0,00%	0,00	30,80	30,92	30,70	31,00	10M	1.776
10/06/2024	-0,93%	-0,29	30,80	31,14	30,70	31,20	10M	1.750
07/06/2024	-0,64%	-0,20	31,09	31,26	31,00	31,36	10M	1.831
06/06/2024	0,03%	0,01	31,29	31,32	31,17	31,69	12M	2.424
05/06/2024	-1,36%	-0,43	31,28	31,70	31,19	31,90	11M	2.255
04/06/2024	-1,70%	-0,55	31,71	32,27	31,65	32,42	10M	1.985
03/06/2024	2,28%	0,72	32,26	31,76	31,68	32,60	20M	4.116
31/05/2024	-1,78%	-0,57	31,54	32,14	31,54	32,69	46M	3.029
29/05/2024	0,85%	0,27	32,11	31,85	31,82	32,26	13M	2.857
28/05/2024	-1,97%	-0,64	31,84	32,55	31,81	32,88	13M	2.033
27/05/2024	-0,31%	-0,10	32,48	32,60	32,32	32,75	5M	1.015
24/05/2024	-0,58%	-0,19	32,58	32,71	32,58	32,97	8M	1.529
23/05/2024	0,40%	0,13	32,77	32,70	32,42	32,89	10M	2.100
22/05/2024	-1,98%	-0,66	32,64	33,30	32,58	33,30	10M	1.974
21/05/2024	0,60%	0,20	33,30	33,11	32,84	33,43	12M	2.312
20/05/2024	1,97%	0,64	33,10	32,55	32,49	33,30	9M	1.743
17/05/2024	-1,01%	-0,33	32,46	33,00	32,46	33,00	6M	1.316
16/05/2024	1,42%	0,46	32,79	32,42	32,27	32,99	12M	2.153
15/05/2024	1,03%	0,33	32,33	32,00	31,97	32,75	16M	2.592
14/05/2024	-1,81%	-0,59	32,00	32,63	31,89	32,90	10M	1.468
13/05/2024	-0,12%	-0,04	32,59	32,64	32,52	33,38	10M	1.719
10/05/2024	-0,12%	-0,04	32,63	32,46	31,85	32,75	15M	2.304
09/05/2024	1,71%	0,55	32,67	32,70	31,60	32,94	21M	3.091
08/05/2024	1,32%	0,42	32,12	31,75	31,22	32,30	15M	2.443
07/05/2024	0,25%	0,08	31,70	31,76	31,62	32,08	10M	1.628
06/05/2024	0,29%	0,09	31,62	31,53	31,47	32,05	11M	2.000
03/05/2024	1,87%	0,58	31,53	31,14	31,14	31,84	21M	2.872
02/05/2024	1,01%	0,31	30,95	30,70	30,45	31,30	20M	3.520
30/04/2024	-7,88%	-2,62	30,64	31,54	30,26	31,54	28M	4.282
29/04/2024	0,94%	0,31	33,26	33,26	33,12	33,69	19M	2.499
26/04/2024	0,55%	0,18	32,95	32,80	32,80	33,46	13M	2.352
25/04/2024	-1,32%	-0,44	32,77	33,19	32,43	33,38	16M	2.296
24/04/2024	-0,42%	-0,14	33,21	33,35	33,21	34,04	14M	2.716
23/04/2024	-0,83%	-0,28	33,35	33,69	32,84	33,78	19M	3.114
22/04/2024	0,66%	0,22	33,63	33,41	33,08	33,81	18M	2.624
19/04/2024	1,74%	0,57	33,41	32,82	32,82	33,51	10M	1.663
18/04/2024	-2,58%	-0,87	32,84	33,80	32,61	33,92	19M	2.708
17/04/2024	-0,33%	-0,11	33,71	34,01	33,68	34,38	14M	1.962
16/04/2024	-0,73%	-0,25	33,82	33,82	33,56	34,03	12M	2.100
15/04/2024	-0,50%	-0,17	34,07	34,44	33,80	34,44	14M	2.767
12/04/2024	-2,81%	-0,99	34,24	35,24	34,20	35,42	14M	2.204
11/04/2024	1,00%	0,35	35,23	35,00	34,80	35,41	8M	1.124
10/04/2024	-1,64%	-0,58	34,88	35,47	34,83	35,47	15M	1.661
09/04/2024	1,93%	0,67	35,46	34,98	34,97	35,55	9M	1.384
08/04/2024	2,35%	0,80	34,79	34,20	34,10	34,85	14M	2.164
05/04/2024	0,35%	0,12	33,99	34,07	33,92	34,40	9M	1.527
04/04/2024	0,80%	0,27	33,87	33,84	33,61	34,39	11M	1.774
03/04/2024	-0,03%	-0,01	33,60	33,80	33,50	34,36	13M	2.126
02/04/2024	-0,88%	-0,30	33,61	33,99	33,31	34,45	20M	2.446
01/04/2024	-1,91%	-0,66	33,91	35,05	33,87	35,86	29M	4.099
28/03/2024	-	-	34,57	33,77	33,61	34,74	15M	2.075

Date,Open,High,Low,Close,Volume
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
16-Sep-24,31.38,31.60,31.20,31.25,8556701
13-Sep-24,30.71,31.38,30.68,31.31,11059415
12-Sep-24,30.97,31.04,30.48,30.71,11411404
11-Sep-24,30.75,31.03,30.47,30.94,12823119
10-Sep-24,31.00,31.02,30.48,30.66,11210326
09-Sep-24,31.01,31.04,30.64,30.81,10480144
06-Sep-24,30.91,31.14,30.55,30.70,18385866
05-Sep-24,30.85,31.05,30.48,30.81,18394039
04-Sep-24,30.69,31.19,30.08,30.82,37498584
03-Sep-24,31.82,31.84,31.46,31.61,8508842
02-Sep-24,32.00,32.09,31.56,31.60,9444736
30-Aug-24,31.57,32.06,31.14,32.06,20758130
29-Aug-24,31.87,31.91,31.35,31.41,10641105
28-Aug-24,31.43,31.99,31.30,31.84,11674274
27-Aug-24,31.65,31.69,31.27,31.34,10668518
26-Aug-24,31.50,31.69,31.23,31.60,11500138
23-Aug-24,31.01,31.46,30.81,31.45,11194253
22-Aug-24,31.44,31.48,30.80,30.80,14559874
21-Aug-24,31.30,31.54,31.15,31.32,15699805
20-Aug-24,31.67,31.81,31.22,31.22,16694106
19-Aug-24,31.60,31.74,31.13,31.62,14939796
16-Aug-24,32.52,32.52,31.18,31.30,26400313
15-Aug-24,32.00,32.98,31.02,32.25,60340878
14-Aug-24,33.52,34.10,33.28,33.69,13066505
13-Aug-24,33.61,33.72,33.16,33.32,9806459
12-Aug-24,33.82,34.04,33.41,33.41,9194724
09-Aug-24,33.32,34.18,33.21,33.79,10347494
08-Aug-24,33.15,33.42,32.87,33.38,9726421
07-Aug-24,32.81,33.31,32.66,33.12,11429155
06-Aug-24,32.95,33.00,32.39,32.39,6951847
05-Aug-24,32.65,33.19,31.64,32.61,14248628
02-Aug-24,33.41,33.75,32.80,33.50,10847356
01-Aug-24,33.75,34.13,33.40,33.41,10109865
31-Jul-24,32.58,33.88,32.50,33.75,16812921
30-Jul-24,33.07,33.08,32.22,32.57,7558397
29-Jul-24,33.11,33.15,32.55,32.88,7878476
26-Jul-24,32.57,33.10,32.49,33.10,7616671
25-Jul-24,32.82,32.98,32.51,32.57,6189669
24-Jul-24,32.90,32.95,32.50,32.85,6844373
23-Jul-24,33.39,33.39,33.00,33.05,7428503
22-Jul-24,33.35,33.44,33.14,33.39,5307884
19-Jul-24,33.46,33.68,33.05,33.29,5945274
18-Jul-24,34.69,34.69,33.09,33.28,25963254
17-Jul-24,34.05,34.78,33.79,34.76,14691949
16-Jul-24,34.04,34.33,33.87,34.05,6741266
15-Jul-24,34.17,34.38,33.96,33.96,8605469
12-Jul-24,33.70,34.26,33.65,34.20,12431338
11-Jul-24,33.11,33.77,33.11,33.70,9665992
10-Jul-24,33.22,33.42,33.06,33.10,7754076
09-Jul-24,33.29,33.44,32.88,33.22,8435689
08-Jul-24,33.50,33.68,33.11,33.49,11873429
05-Jul-24,33.56,33.79,33.10,33.50,8360205
04-Jul-24,32.66,34.00,32.66,33.65,15838220
03-Jul-24,32.09,32.70,32.09,32.65,10947893
02-Jul-24,31.63,32.15,31.62,31.99,8192334
01-Jul-24,32.65,32.70,31.60,31.60,24876275
28-Jun-24,32.06,32.44,31.89,32.34,8145313
27-Jun-24,32.28,32.76,31.92,32.14,12190831
26-Jun-24,32.70,32.72,32.25,32.28,8349910
25-Jun-24,32.75,32.85,32.41,32.79,10489932
24-Jun-24,31.08,32.79,31.01,32.70,18547972
21-Jun-24,30.76,31.10,30.67,31.01,7368504
20-Jun-24,30.70,31.21,30.62,30.82,10009117
19-Jun-24,30.30,30.70,30.15,30.70,7760075
18-Jun-24,30.60,30.79,30.28,30.28,6296753
17-Jun-24,30.46,30.62,30.12,30.43,7633650
14-Jun-24,30.56,30.72,30.07,30.52,9502136
13-Jun-24,30.80,30.80,30.36,30.50,8283073
12-Jun-24,31.03,31.20,30.46,30.55,11395889
11-Jun-24,30.92,31.00,30.70,30.80,9652862
10-Jun-24,31.14,31.20,30.70,30.80,9917673
07-Jun-24,31.26,31.36,31.00,31.09,9965296
06-Jun-24,31.32,31.69,31.17,31.29,12051133
05-Jun-24,31.70,31.90,31.19,31.28,10873798
04-Jun-24,32.27,32.42,31.65,31.71,9521716
03-Jun-24,31.76,32.60,31.68,32.26,19760524
31-May-24,32.14,32.69,31.54,31.54,45758521
29-May-24,31.85,32.26,31.82,32.11,13310246
28-May-24,32.55,32.88,31.81,31.84,12580973
27-May-24,32.60,32.75,32.32,32.48,5149745
24-May-24,32.71,32.97,32.58,32.58,8016065
23-May-24,32.70,32.89,32.42,32.77,9914971
22-May-24,33.30,33.30,32.58,32.64,10384013
21-May-24,33.11,33.43,32.84,33.30,11703661
20-May-24,32.55,33.30,32.49,33.10,8882926
17-May-24,33.00,33.00,32.46,32.46,6401368
16-May-24,32.42,32.99,32.27,32.79,12271701
15-May-24,32.00,32.75,31.97,32.33,15545550
14-May-24,32.63,32.90,31.89,32.00,9866687
13-May-24,32.64,33.38,32.52,32.59,10214772
10-May-24,32.46,32.75,31.85,32.63,15371693
09-May-24,32.70,32.94,31.60,32.67,21479893
08-May-24,31.75,32.30,31.22,32.12,14540750
07-May-24,31.76,32.08,31.62,31.70,9606822
06-May-24,31.53,32.05,31.47,31.62,10773631
03-May-24,31.14,31.84,31.14,31.53,20555015
02-May-24,30.70,31.30,30.45,30.95,19803131
30-Apr-24,31.54,31.54,30.26,30.64,28253535
29-Apr-24,33.26,33.69,33.12,33.26,19330359
26-Apr-24,32.80,33.46,32.80,32.95,12615990
25-Apr-24,33.19,33.38,32.43,32.77,15707427
24-Apr-24,33.35,34.04,33.21,33.21,14429771
23-Apr-24,33.69,33.78,32.84,33.35,19186584
22-Apr-24,33.41,33.81,33.08,33.63,18248967
19-Apr-24,32.82,33.51,32.82,33.41,9876653
18-Apr-24,33.80,33.92,32.61,32.84,18830622
17-Apr-24,34.01,34.38,33.68,33.71,14183864
16-Apr-24,33.82,34.03,33.56,33.82,11546654
15-Apr-24,34.44,34.44,33.80,34.07,13776922
12-Apr-24,35.24,35.42,34.20,34.24,14192531
11-Apr-24,35.00,35.41,34.80,35.23,8398469
10-Apr-24,35.47,35.47,34.83,34.88,14680053
09-Apr-24,34.98,35.55,34.97,35.46,9397421
08-Apr-24,34.20,34.85,34.10,34.79,14100049
05-Apr-24,34.07,34.40,33.92,33.99,8902876
04-Apr-24,33.84,34.39,33.61,33.87,10891322
03-Apr-24,33.80,34.36,33.50,33.60,13253068
02-Apr-24,33.99,34.45,33.31,33.61,19820231
01-Apr-24,35.05,35.86,33.87,33.91,28560846
28-Mar-24,33.77,34.74,33.61,34.57,14661351

*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