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
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	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	-	-	34,20	33,70	33,65	34,26	12M	2.187

Date,Open,High,Low,Close,Volume
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
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

*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