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
28/08/2025	0,43%	0,12	27,95	28,00	27,72	28,21	11M	1.616
27/08/2025	1,20%	0,33	27,83	27,52	27,39	27,83	6M	1.138
26/08/2025	0,44%	0,12	27,50	27,31	27,28	27,51	3M	797
25/08/2025	0,81%	0,22	27,38	27,24	27,10	27,50	6M	1.182
22/08/2025	2,92%	0,77	27,16	26,49	26,47	27,24	8M	2.176
21/08/2025	-1,09%	-0,29	26,39	26,68	26,39	26,80	6M	1.443
20/08/2025	-0,63%	-0,17	26,68	26,98	26,65	26,98	7M	1.712

19/08/2025	-2,15%	-0,59	26,85	27,40	26,80	27,40	9M	2.257
18/08/2025	0,00%	0,00	27,44	27,44	27,35	27,76	8M	2.183
15/08/2025	-0,40%	-0,11	27,44	27,56	27,28	27,70	5M	1.059
14/08/2025	0,88%	0,24	27,55	27,57	27,26	27,57	4M	820
13/08/2025	-1,44%	-0,40	27,31	27,65	27,27	27,86	8M	2.020
12/08/2025	0,43%	0,12	27,71	27,59	27,52	27,85	7M	1.809
11/08/2025	0,29%	0,08	27,59	27,63	27,32	27,70	6M	1.372
08/08/2025	-1,19%	-0,33	27,51	27,74	27,38	27,90	9M	1.810
07/08/2025	-1,03%	-0,29	27,84	28,13	27,34	28,75	15M	3.243
06/08/2025	0,04%	0,01	28,13	28,12	28,12	28,47	6M	1.469
05/08/2025	-0,07%	-0,02	28,12	28,04	27,95	28,32	6M	1.446
04/08/2025	-0,53%	-0,15	28,14	28,30	28,02	28,50	7M	1.405
01/08/2025	-1,05%	-0,30	28,29	28,54	28,01	28,79	7M	1.479
31/07/2025	0,28%	0,08	28,59	28,55	28,30	28,68	6M	1.304
30/07/2025	1,14%	0,32	28,51	28,07	27,95	28,61	7M	1.709
29/07/2025	0,00%	0,00	28,19	28,20	28,02	28,54	5M	1.290
28/07/2025	-0,39%	-0,11	28,19	28,30	27,96	28,41	4M	1.026
25/07/2025	0,53%	0,15	28,30	28,19	28,16	28,47	5M	945
24/07/2025	-1,61%	-0,46	28,15	28,40	28,15	28,46	5M	1.274
23/07/2025	1,53%	0,43	28,61	28,17	28,17	28,77	8M	1.463
22/07/2025	-1,64%	-0,47	28,18	28,69	28,18	28,89	6M	1.275
21/07/2025	-0,17%	-0,05	28,65	28,60	28,51	28,85	7M	1.442
18/07/2025	-1,88%	-0,55	28,70	29,27	28,70	29,28	7M	1.351
17/07/2025	-0,48%	-0,14	29,25	29,38	29,01	29,50	8M	1.881
16/07/2025	-0,37%	-0,11	29,39	29,40	28,96	29,66	8M	1.897
15/07/2025	0,10%	0,03	29,50	29,45	29,41	29,75	8M	1.520
14/07/2025	0,03%	0,01	29,47	29,32	29,12	29,50	6M	1.500
11/07/2025	-1,24%	-0,37	29,46	29,51	29,35	29,89	4M	944
10/07/2025	-0,33%	-0,10	29,83	29,60	29,31	30,04	6M	1.353
09/07/2025	-0,27%	-0,08	29,93	29,85	29,76	30,04	5M	1.029
08/07/2025	0,74%	0,22	30,01	29,95	29,75	30,08	4M	1.160
07/07/2025	-0,73%	-0,22	29,79	30,00	29,66	30,18	7M	1.358
04/07/2025	-0,63%	-0,19	30,01	30,28	29,98	30,38	5M	1.084
03/07/2025	1,68%	0,50	30,20	29,82	29,64	30,21	8M	1.704
02/07/2025	-1,36%	-0,41	29,70	29,94	29,70	30,15	8M	1.579
01/07/2025	1,90%	0,56	30,11	30,10	29,93	30,31	8M	1.573
27/06/2025	-0,30%	-0,09	29,55	29,58	29,47	29,84	4M	1.057
26/06/2025	1,33%	0,39	29,64	29,37	29,25	29,64	6M	1.177
25/06/2025	-0,75%	-0,22	29,25	29,48	29,15	29,58	7M	1.557
24/06/2025	0,10%	0,03	29,47	29,48	29,30	29,65	6M	1.318
23/06/2025	0,62%	0,18	29,44	29,25	28,89	29,44	5M	1.135
20/06/2025	-1,78%	-0,53	29,26	29,79	29,12	29,79	10M	1.642
18/06/2025	-1,03%	-0,31	29,79	30,01	29,70	30,15	6M	1.456
17/06/2025	-0,86%	-0,26	30,10	30,35	29,83	30,50	11M	2.551
16/06/2025	0,36%	0,11	30,36	30,35	30,30	30,64	5M	907
13/06/2025	-1,01%	-0,31	30,25	30,56	30,11	30,56	5M	1.025
12/06/2025	1,02%	0,31	30,56	30,14	30,05	30,56	5M	1.101
11/06/2025	0,27%	0,08	30,25	30,41	30,04	30,41	6M	1.320
10/06/2025	-1,50%	-0,46	30,17	30,76	30,10	30,79	7M	1.277
09/06/2025	0,43%	0,13	30,63	30,50	30,08	30,69	9M	1.639
06/06/2025	-1,68%	-0,52	30,50	31,02	30,26	31,07	9M	1.600
05/06/2025	-0,89%	-0,28	31,02	31,35	31,02	31,46	8M	1.630
04/06/2025	-2,58%	-0,83	31,30	32,13	31,12	32,29	11M	1.904
03/06/2025	2,42%	0,76	32,13	31,21	31,07	32,20	8M	1.560
02/06/2025	-2,27%	-0,73	31,37	32,01	31,20	32,27	10M	1.794
30/05/2025	-2,04%	-0,67	32,10	32,69	31,80	32,77	9M	1.659
29/05/2025	0,43%	0,14	32,77	32,23	32,12	32,83	11M	2.235
28/05/2025	2,13%	0,68	32,63	31,78	31,59	32,63	12M	2.210
27/05/2025	3,67%	1,13	31,95	30,76	30,72	31,95	16M	2.469
26/05/2025	0,52%	0,16	30,82	30,51	30,51	31,00	7M	1.534
23/05/2025	3,23%	0,96	30,66	29,55	29,38	30,69	17M	3.364
22/05/2025	4,76%	1,35	29,70	29,17	29,17	30,78	35M	6.043
21/05/2025	-1,49%	-0,43	28,35	28,78	28,16	28,80	9M	1.646
20/05/2025	0,66%	0,19	28,78	28,50	28,30	28,88	9M	1.968
19/05/2025	-1,07%	-0,31	28,59	28,90	28,51	28,90	6M	1.301
16/05/2025	0,24%	0,07	28,90	28,87	28,51	28,99	8M	1.617
15/05/2025	-2,34%	-0,69	28,83	29,33	28,18	29,69	26M	4.861
14/05/2025	-0,17%	-0,05	29,52	29,60	29,28	29,63	9M	1.596
13/05/2025	0,89%	0,26	29,57	29,28	29,09	29,63	11M	2.094
12/05/2025	1,17%	0,34	29,31	29,10	28,91	29,50	9M	2.105
09/05/2025	-0,62%	-0,18	28,97	29,02	28,80	29,30	8M	1.765
08/05/2025	0,28%	0,08	29,15	29,12	28,88	29,76	17M	3.848
07/05/2025	1,47%	0,42	29,07	28,77	28,50	29,20	15M	2.352
06/05/2025	0,00%	0,00	28,65	28,71	28,49	28,90	8M	1.875
05/05/2025	-2,19%	-0,64	28,65	29,40	28,33	29,44	11M	1.929
02/05/2025	-1,11%	-0,33	29,29	29,66	29,20	29,86	12M	1.907
30/04/2025	-3,20%	-0,98	29,62	28,83	28,70	29,65	16M	2.915
29/04/2025	-0,97%	-0,30	30,60	31,00	30,30	31,11	12M	2.176
28/04/2025	0,36%	0,11	30,90	30,93	30,89	31,18	5M	1.056
25/04/2025	-0,13%	-0,04	30,79	30,81	30,73	31,20	8M	1.579
24/04/2025	1,35%	0,41	30,83	30,49	30,23	30,95	10M	1.858
23/04/2025	0,16%	0,05	30,42	30,55	30,41	30,70	8M	1.853
22/04/2025	-0,30%	-0,09	30,37	30,14	30,14	30,55	9M	1.667
17/04/2025	1,30%	0,39	30,46	30,07	29,72	30,58	11M	2.219
16/04/2025	-0,56%	-0,17	30,07	30,25	29,90	30,28	7M	1.421
15/04/2025	0,63%	0,19	30,24	30,05	29,93	30,26	6M	1.179
14/04/2025	1,66%	0,49	30,05	29,57	29,35	30,08	8M	1.624
11/04/2025	1,41%	0,41	29,56	29,21	28,94	29,74	6M	1.399
10/04/2025	-1,49%	-0,44	29,15	29,59	28,70	29,73	11M	1.791
09/04/2025	2,00%	0,58	29,59	29,01	28,65	29,59	14M	2.629
08/04/2025	2,47%	0,70	29,01	28,87	28,86	30,56	29M	5.471
07/04/2025	-0,84%	-0,24	28,31	28,01	27,91	28,73	15M	3.069
04/04/2025	-1,92%	-0,56	28,55	28,75	28,15	28,88	13M	2.611
03/04/2025	1,11%	0,32	29,11	28,60	28,55	29,20	10M	2.407
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	-	-	27,35	27,27	27,17	27,58	6M	1.594

Date,Open,High,Low,Close,Volume
28-Aug-25,28.00,28.21,27.72,27.95,10585945
27-Aug-25,27.52,27.83,27.39,27.83,6221036
26-Aug-25,27.31,27.51,27.28,27.50,3078406
25-Aug-25,27.24,27.50,27.10,27.38,5597017
22-Aug-25,26.49,27.24,26.47,27.16,8050240
21-Aug-25,26.68,26.80,26.39,26.39,6121910
20-Aug-25,26.98,26.98,26.65,26.68,6955772
19-Aug-25,27.40,27.40,26.80,26.85,9356091
18-Aug-25,27.44,27.76,27.35,27.44,8498226
15-Aug-25,27.56,27.70,27.28,27.44,4662297
14-Aug-25,27.57,27.57,27.26,27.55,3958235
13-Aug-25,27.65,27.86,27.27,27.31,7882153
12-Aug-25,27.59,27.85,27.52,27.71,6616350
11-Aug-25,27.63,27.70,27.32,27.59,5907096
08-Aug-25,27.74,27.90,27.38,27.51,8679079
07-Aug-25,28.13,28.75,27.34,27.84,14616676
06-Aug-25,28.12,28.47,28.12,28.13,6412179
05-Aug-25,28.04,28.32,27.95,28.12,5540139
04-Aug-25,28.30,28.50,28.02,28.14,6506469
01-Aug-25,28.54,28.79,28.01,28.29,6506197
31-Jul-25,28.55,28.68,28.30,28.59,5987588
30-Jul-25,28.07,28.61,27.95,28.51,7063167
29-Jul-25,28.20,28.54,28.02,28.19,5318525
28-Jul-25,28.30,28.41,27.96,28.19,4419697
25-Jul-25,28.19,28.47,28.16,28.30,4569851
24-Jul-25,28.40,28.46,28.15,28.15,5066748
23-Jul-25,28.17,28.77,28.17,28.61,7640168
22-Jul-25,28.69,28.89,28.18,28.18,5583669
21-Jul-25,28.60,28.85,28.51,28.65,6806052
18-Jul-25,29.27,29.28,28.70,28.70,7022112
17-Jul-25,29.38,29.50,29.01,29.25,7929523
16-Jul-25,29.40,29.66,28.96,29.39,8389137
15-Jul-25,29.45,29.75,29.41,29.50,7902443
14-Jul-25,29.32,29.50,29.12,29.47,6427733
11-Jul-25,29.51,29.89,29.35,29.46,4393905
10-Jul-25,29.60,30.04,29.31,29.83,6101967
09-Jul-25,29.85,30.04,29.76,29.93,4980959
08-Jul-25,29.95,30.08,29.75,30.01,4496036
07-Jul-25,30.00,30.18,29.66,29.79,6674258
04-Jul-25,30.28,30.38,29.98,30.01,4559587
03-Jul-25,29.82,30.21,29.64,30.20,7853569
02-Jul-25,29.94,30.15,29.70,29.70,7741472
01-Jul-25,30.10,30.31,29.93,30.11,7832003
27-Jun-25,29.58,29.84,29.47,29.55,4487781
26-Jun-25,29.37,29.64,29.25,29.64,5767018
25-Jun-25,29.48,29.58,29.15,29.25,7031200
24-Jun-25,29.48,29.65,29.30,29.47,6116256
23-Jun-25,29.25,29.44,28.89,29.44,5424864
20-Jun-25,29.79,29.79,29.12,29.26,10169842
18-Jun-25,30.01,30.15,29.70,29.79,6419651
17-Jun-25,30.35,30.50,29.83,30.10,11186694
16-Jun-25,30.35,30.64,30.30,30.36,4520794
13-Jun-25,30.56,30.56,30.11,30.25,4727258
12-Jun-25,30.14,30.56,30.05,30.56,5017976
11-Jun-25,30.41,30.41,30.04,30.25,6125499
10-Jun-25,30.76,30.79,30.10,30.17,6684919
09-Jun-25,30.50,30.69,30.08,30.63,8877262
06-Jun-25,31.02,31.07,30.26,30.50,8568776
05-Jun-25,31.35,31.46,31.02,31.02,7801553
04-Jun-25,32.13,32.29,31.12,31.30,10894425
03-Jun-25,31.21,32.20,31.07,32.13,8158827
02-Jun-25,32.01,32.27,31.20,31.37,9593194
30-May-25,32.69,32.77,31.80,32.10,9102005
29-May-25,32.23,32.83,32.12,32.77,11393171
28-May-25,31.78,32.63,31.59,32.63,11753735
27-May-25,30.76,31.95,30.72,31.95,16394974
26-May-25,30.51,31.00,30.51,30.82,7449866
23-May-25,29.55,30.69,29.38,30.66,16587409
22-May-25,29.17,30.78,29.17,29.70,35060199
21-May-25,28.78,28.80,28.16,28.35,8938835
20-May-25,28.50,28.88,28.30,28.78,8547064
19-May-25,28.90,28.90,28.51,28.59,6363322
16-May-25,28.87,28.99,28.51,28.90,7976206
15-May-25,29.33,29.69,28.18,28.83,26012444
14-May-25,29.60,29.63,29.28,29.52,8577281
13-May-25,29.28,29.63,29.09,29.57,11055768
12-May-25,29.10,29.50,28.91,29.31,9340156
09-May-25,29.02,29.30,28.80,28.97,8475230
08-May-25,29.12,29.76,28.88,29.15,17012002
07-May-25,28.77,29.20,28.50,29.07,15262783
06-May-25,28.71,28.90,28.49,28.65,7812665
05-May-25,29.40,29.44,28.33,28.65,11238936
02-May-25,29.66,29.86,29.20,29.29,11584874
30-Apr-25,28.83,29.65,28.70,29.62,16181137
29-Apr-25,31.00,31.11,30.30,30.60,12166800
28-Apr-25,30.93,31.18,30.89,30.90,5399166
25-Apr-25,30.81,31.20,30.73,30.79,7820736
24-Apr-25,30.49,30.95,30.23,30.83,9706871
23-Apr-25,30.55,30.70,30.41,30.42,8499174
22-Apr-25,30.14,30.55,30.14,30.37,8586578
17-Apr-25,30.07,30.58,29.72,30.46,11222492
16-Apr-25,30.25,30.28,29.90,30.07,7135496
15-Apr-25,30.05,30.26,29.93,30.24,5544144
14-Apr-25,29.57,30.08,29.35,30.05,8494598
11-Apr-25,29.21,29.74,28.94,29.56,6386312
10-Apr-25,29.59,29.73,28.70,29.15,11314029
09-Apr-25,29.01,29.59,28.65,29.59,13875748
08-Apr-25,28.87,30.56,28.86,29.01,29438894
07-Apr-25,28.01,28.73,27.91,28.31,14615169
04-Apr-25,28.75,28.88,28.15,28.55,12714457
03-Apr-25,28.60,29.20,28.55,29.11,10089435
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

*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