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
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	3,04%	1,02	34,57	33,77	33,61	34,74	15M	2.075
27/03/2024	0,39%	0,13	33,55	33,71	33,04	33,79	16M	2.280
26/03/2024	0,81%	0,27	33,42	33,19	33,18	34,28	11M	1.634
25/03/2024	-0,45%	-0,15	33,15	33,45	33,15	33,68	8M	980
22/03/2024	-0,75%	-0,25	33,30	33,56	33,20	33,88	8M	1.190
21/03/2024	-0,36%	-0,12	33,55	33,75	33,33	33,96	10M	1.642
20/03/2024	1,78%	0,59	33,67	33,21	33,05	33,70	11M	1.440
19/03/2024	0,21%	0,07	33,08	33,03	32,67	33,39	14M	1.412
18/03/2024	1,88%	0,61	33,01	32,48	32,36	33,15	13M	1.850
15/03/2024	1,19%	0,38	32,40	32,33	32,17	32,94	28M	2.321
14/03/2024	-2,35%	-0,77	32,02	32,77	31,40	33,04	34M	4.937
13/03/2024	-3,27%	-1,11	32,79	33,80	32,60	33,89	60M	6.288
12/03/2024	-6,51%	-2,36	33,90	35,60	33,18	35,60	53M	7.049
11/03/2024	-0,66%	-0,24	36,26	36,50	35,85	36,60	17M	2.322
08/03/2024	0,00%	0,00	36,50	36,49	36,10	36,58	14M	1.387
07/03/2024	0,16%	0,06	36,50	36,43	36,24	36,57	16M	2.057
06/03/2024	0,11%	0,04	36,44	36,49	36,20	36,55	20M	2.291
05/03/2024	0,61%	0,22	36,40	36,27	36,06	36,59	13M	1.566
04/03/2024	-0,50%	-0,18	36,18	36,36	35,70	36,88	18M	2.543
01/03/2024	1,31%	0,47	36,36	36,13	35,80	36,65	20M	2.586
29/02/2024	-1,29%	-0,47	35,89	36,37	35,68	36,52	47M	1.796
28/02/2024	0,92%	0,33	36,36	36,00	35,92	36,65	15M	2.147
27/02/2024	2,36%	0,83	36,03	35,22	35,22	36,18	12M	1.761
26/02/2024	0,74%	0,26	35,20	34,93	34,76	35,67	14M	1.605
23/02/2024	-1,63%	-0,58	34,94	35,73	34,70	35,82	12M	2.069
22/02/2024	4,16%	1,42	35,52	34,32	34,24	35,62	17M	2.231
21/02/2024	-0,32%	-0,11	34,10	34,21	33,86	34,46	12M	1.873
20/02/2024	-0,98%	-0,34	34,21	34,55	34,20	34,96	18M	3.185
19/02/2024	3,29%	1,10	34,55	33,56	33,50	34,70	15M	1.947
16/02/2024	1,15%	0,38	33,45	33,15	32,73	33,71	12M	1.803
15/02/2024	0,95%	0,31	33,07	32,85	32,71	33,29	14M	2.293
14/02/2024	-2,41%	-0,81	32,76	33,61	32,56	33,75	17M	2.621
09/02/2024	0,90%	0,30	33,57	33,28	33,23	33,98	13M	2.416
08/02/2024	-2,29%	-0,78	33,27	34,05	33,24	34,42	21M	2.494
07/02/2024	0,83%	0,28	34,05	33,77	33,77	34,43	15M	2.214
06/02/2024	1,05%	0,35	33,77	33,42	33,42	34,50	23M	2.422
05/02/2024	-1,45%	-0,49	33,42	33,90	33,42	34,06	17M	2.159
02/02/2024	-0,56%	-0,19	33,91	34,15	33,11	34,17	28M	4.005
01/02/2024	0,18%	0,06	34,10	34,04	33,66	34,25	15M	2.433
31/01/2024	1,82%	0,61	34,04	33,43	33,21	34,11	18M	2.747
30/01/2024	-0,33%	-0,11	33,43	33,56	33,15	33,79	13M	2.037
29/01/2024	-2,16%	-0,74	33,54	34,35	33,42	34,39	24M	2.935
26/01/2024	-1,52%	-0,53	34,28	34,85	34,26	35,02	14M	2.050
25/01/2024	-0,60%	-0,21	34,81	35,02	34,61	35,07	11M	2.094
24/01/2024	-0,31%	-0,11	35,02	35,19	34,69	35,51	14M	2.133
23/01/2024	1,91%	0,66	35,13	34,53	34,53	35,45	12M	1.970
22/01/2024	-0,92%	-0,32	34,47	35,03	34,25	35,28	17M	2.434
19/01/2024	-1,25%	-0,44	34,79	35,22	34,42	35,33	14M	2.026
18/01/2024	0,89%	0,31	35,23	35,30	35,03	35,90	21M	2.808
17/01/2024	-3,00%	-1,08	34,92	36,00	34,85	36,39	25M	2.976
16/01/2024	-1,64%	-0,60	36,00	36,60	36,00	36,98	25M	4.242
15/01/2024	0,05%	0,02	36,60	36,80	36,17	37,09	16M	2.062
12/01/2024	-1,30%	-0,48	36,58	37,10	36,26	37,52	32M	5.266
11/01/2024	2,15%	0,78	37,06	36,40	36,13	37,35	28M	3.767
10/01/2024	0,11%	0,04	36,28	36,24	35,80	36,80	22M	3.409
09/01/2024	3,48%	1,22	36,24	34,82	34,64	36,24	30M	3.466
08/01/2024	2,16%	0,74	35,02	34,28	33,85	35,02	14M	1.631
05/01/2024	2,63%	0,88	34,28	33,33	33,32	34,66	22M	2.832
04/01/2024	-2,88%	-0,99	33,40	34,57	33,30	34,57	24M	2.980
03/01/2024	0,41%	0,14	34,39	34,35	33,33	34,82	46M	4.747
02/01/2024	-3,08%	-1,09	34,25	35,47	34,25	35,49	40M	5.624
28/12/2023	0,54%	0,19	35,34	35,15	34,80	35,34	21M	2.240
27/12/2023	0,20%	0,07	35,15	35,15	34,77	35,26	15M	2.377
26/12/2023	0,66%	0,23	35,08	34,90	34,68	35,34	15M	1.855
22/12/2023	-0,43%	-0,15	34,85	35,02	34,05	35,19	20M	3.044
21/12/2023	0,69%	0,24	35,00	34,85	34,59	35,25	15M	2.521
20/12/2023	-0,26%	-0,09	34,76	35,51	34,70	35,56	17M	2.456
19/12/2023	-0,09%	-0,03	34,85	34,89	34,66	35,31	14M	2.667
18/12/2023	0,20%	0,07	34,88	35,10	34,75	35,44	15M	2.051
15/12/2023	-1,97%	-0,70	34,81	35,70	34,50	36,00	22M	2.973
14/12/2023	4,81%	1,63	35,51	34,10	34,10	35,80	36M	4.770
13/12/2023	3,01%	0,99	33,88	32,80	32,68	34,12	22M	3.033
12/12/2023	-1,64%	-0,55	32,89	33,55	32,52	33,91	20M	3.398
11/12/2023	0,57%	0,19	33,44	33,26	33,11	33,92	12M	1.768
08/12/2023	0,36%	0,12	33,25	33,35	33,05	33,49	8M	1.359
07/12/2023	-0,21%	-0,07	33,13	33,05	33,00	33,53	14M	2.280
06/12/2023	-0,90%	-0,30	33,20	33,50	33,14	34,29	25M	3.896
05/12/2023	0,60%	0,20	33,50	33,35	32,75	33,72	30M	4.917
04/12/2023	6,12%	1,92	33,30	31,40	31,33	33,32	31M	4.752
01/12/2023	-0,76%	-0,24	31,38	31,79	31,35	32,45	31M	5.766
30/11/2023	-2,41%	-0,78	31,62	32,41	31,42	32,47	29M	4.605
29/11/2023	-1,79%	-0,59	32,40	33,01	32,27	33,50	20M	2.904
28/11/2023	3,91%	1,24	32,99	31,77	31,77	33,19	22M	2.920
27/11/2023	1,37%	0,43	31,75	31,32	31,32	31,84	15M	2.904
24/11/2023	1,20%	0,37	31,32	31,03	30,60	31,55	13M	2.224
23/11/2023	0,16%	0,05	30,95	31,05	30,67	31,46	10M	1.932
22/11/2023	-2,28%	-0,72	30,90	31,77	30,81	32,00	20M	3.547
21/11/2023	-3,60%	-1,18	31,62	32,86	31,54	33,10	24M	4.155
20/11/2023	0,31%	0,10	32,80	32,70	32,48	33,48	18M	2.812
17/11/2023	-1,18%	-0,39	32,70	33,00	32,23	33,11	21M	3.488
16/11/2023	3,93%	1,25	33,09	31,97	31,97	33,09	32M	3.358
14/11/2023	1,02%	0,32	31,84	31,60	31,35	32,57	33M	4.769
13/11/2023	-2,99%	-0,97	31,52	31,85	31,23	32,51	27M	3.688
10/11/2023	3,04%	0,96	32,49	31,58	31,21	32,56	27M	3.945
09/11/2023	0,57%	0,18	31,53	31,40	31,20	32,54	29M	3.950
08/11/2023	2,35%	0,72	31,35	31,00	30,80	32,15	39M	5.181
07/11/2023	0,43%	0,13	30,63	30,38	30,26	31,03	38M	4.819
06/11/2023	-0,62%	-0,19	30,50	30,70	29,18	31,33	76M	11.369
03/11/2023	-15,76%	-5,74	30,69	30,80	29,01	31,21	90M	10.347
01/11/2023	-0,03%	-0,01	36,43	33,54	32,69	36,81	129M	12.706
31/10/2023	-10,71%	-4,37	36,44	41,00	35,20	41,49	99M	10.640
30/10/2023	1,54%	0,62	40,81	40,99	40,01	41,67	48M	6.310
27/10/2023	-0,27%	-0,11	40,19	40,52	39,11	41,34	28M	3.924
26/10/2023	-0,40%	-0,16	40,30	40,69	39,71	41,45	29M	3.950
25/10/2023	-0,83%	-0,34	40,46	41,50	40,31	43,40	59M	6.294
24/10/2023	7,37%	2,80	40,80	40,70	39,37	41,33	29M	3.765
23/10/2023	-2,19%	-0,85	38,00	38,93	37,76	39,48	20M	2.483
20/10/2023	0,23%	0,09	38,85	38,76	37,62	39,04	19M	2.329
19/10/2023	-0,36%	-0,14	38,76	39,12	38,34	39,58	12M	2.054
18/10/2023	-2,68%	-1,07	38,90	39,77	38,49	39,96	41M	2.526
17/10/2023	-0,40%	-0,16	39,97	39,83	39,43	40,37	19M	3.128
16/10/2023	-1,62%	-0,66	40,13	41,10	39,41	41,46	21M	3.032
13/10/2023	0,10%	0,04	40,79	40,64	40,40	41,75	29M	3.944
11/10/2023	-1,04%	-0,43	40,75	41,27	40,45	41,56	26M	2.853
10/10/2023	4,12%	1,63	41,18	39,84	39,55	42,60	41M	4.733
09/10/2023	-15,49%	-7,25	39,55	43,89	39,33	43,89	82M	8.893
06/10/2023	-0,43%	-0,20	46,80	46,80	46,20	47,12	16M	1.888
05/10/2023	-2,08%	-1,00	47,00	47,69	46,50	48,24	15M	1.825
04/10/2023	-0,85%	-0,41	48,00	48,41	47,56	48,74	11M	1.419
03/10/2023	-	-	48,41	47,93	47,89	49,33	21M	2.939

Date,Open,High,Low,Close,Volume
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
27-Mar-24,33.71,33.79,33.04,33.55,16025972
26-Mar-24,33.19,34.28,33.18,33.42,10612434
25-Mar-24,33.45,33.68,33.15,33.15,7502051
22-Mar-24,33.56,33.88,33.20,33.30,7959347
21-Mar-24,33.75,33.96,33.33,33.55,10208760
20-Mar-24,33.21,33.70,33.05,33.67,10870738
19-Mar-24,33.03,33.39,32.67,33.08,13757094
18-Mar-24,32.48,33.15,32.36,33.01,12671504
15-Mar-24,32.33,32.94,32.17,32.40,28398634
14-Mar-24,32.77,33.04,31.40,32.02,34166161
13-Mar-24,33.80,33.89,32.60,32.79,60123416
12-Mar-24,35.60,35.60,33.18,33.90,53492180
11-Mar-24,36.50,36.60,35.85,36.26,17437258
08-Mar-24,36.49,36.58,36.10,36.50,14195513
07-Mar-24,36.43,36.57,36.24,36.50,15900006
06-Mar-24,36.49,36.55,36.20,36.44,20466049
05-Mar-24,36.27,36.59,36.06,36.40,12572889
04-Mar-24,36.36,36.88,35.70,36.18,18105429
01-Mar-24,36.13,36.65,35.80,36.36,19550428
29-Feb-24,36.37,36.52,35.68,35.89,47039946
28-Feb-24,36.00,36.65,35.92,36.36,14938774
27-Feb-24,35.22,36.18,35.22,36.03,11905539
26-Feb-24,34.93,35.67,34.76,35.20,13768361
23-Feb-24,35.73,35.82,34.70,34.94,11749134
22-Feb-24,34.32,35.62,34.24,35.52,16938420
21-Feb-24,34.21,34.46,33.86,34.10,11776174
20-Feb-24,34.55,34.96,34.20,34.21,18288709
19-Feb-24,33.56,34.70,33.50,34.55,14880225
16-Feb-24,33.15,33.71,32.73,33.45,11984314
15-Feb-24,32.85,33.29,32.71,33.07,13890610
14-Feb-24,33.61,33.75,32.56,32.76,16709388
09-Feb-24,33.28,33.98,33.23,33.57,12849551
08-Feb-24,34.05,34.42,33.24,33.27,20723441
07-Feb-24,33.77,34.43,33.77,34.05,15173019
06-Feb-24,33.42,34.50,33.42,33.77,22510902
05-Feb-24,33.90,34.06,33.42,33.42,17039008
02-Feb-24,34.15,34.17,33.11,33.91,28076760
01-Feb-24,34.04,34.25,33.66,34.10,15450339
31-Jan-24,33.43,34.11,33.21,34.04,18310769
30-Jan-24,33.56,33.79,33.15,33.43,13368849
29-Jan-24,34.35,34.39,33.42,33.54,23736030
26-Jan-24,34.85,35.02,34.26,34.28,13737352
25-Jan-24,35.02,35.07,34.61,34.81,11299476
24-Jan-24,35.19,35.51,34.69,35.02,13969401
23-Jan-24,34.53,35.45,34.53,35.13,11999966
22-Jan-24,35.03,35.28,34.25,34.47,16866045
19-Jan-24,35.22,35.33,34.42,34.79,13584143
18-Jan-24,35.30,35.90,35.03,35.23,21385723
17-Jan-24,36.00,36.39,34.85,34.92,24724738
16-Jan-24,36.60,36.98,36.00,36.00,24894971
15-Jan-24,36.80,37.09,36.17,36.60,15953889
12-Jan-24,37.10,37.52,36.26,36.58,31725568
11-Jan-24,36.40,37.35,36.13,37.06,28312292
10-Jan-24,36.24,36.80,35.80,36.28,21926597
09-Jan-24,34.82,36.24,34.64,36.24,29839940
08-Jan-24,34.28,35.02,33.85,35.02,13757309
05-Jan-24,33.33,34.66,33.32,34.28,21745064
04-Jan-24,34.57,34.57,33.30,33.40,23543555
03-Jan-24,34.35,34.82,33.33,34.39,46411851
02-Jan-24,35.47,35.49,34.25,34.25,40372121
28-Dec-23,35.15,35.34,34.80,35.34,21460072
27-Dec-23,35.15,35.26,34.77,35.15,14998131
26-Dec-23,34.90,35.34,34.68,35.08,14577331
22-Dec-23,35.02,35.19,34.05,34.85,19922133
21-Dec-23,34.85,35.25,34.59,35.00,14808965
20-Dec-23,35.51,35.56,34.70,34.76,17195027
19-Dec-23,34.89,35.31,34.66,34.85,14314858
18-Dec-23,35.10,35.44,34.75,34.88,15233606
15-Dec-23,35.70,36.00,34.50,34.81,21688394
14-Dec-23,34.10,35.80,34.10,35.51,36110271
13-Dec-23,32.80,34.12,32.68,33.88,21923482
12-Dec-23,33.55,33.91,32.52,32.89,19504485
11-Dec-23,33.26,33.92,33.11,33.44,11699883
08-Dec-23,33.35,33.49,33.05,33.25,8362013
07-Dec-23,33.05,33.53,33.00,33.13,13528649
06-Dec-23,33.50,34.29,33.14,33.20,25311649
05-Dec-23,33.35,33.72,32.75,33.50,29987860
04-Dec-23,31.40,33.32,31.33,33.30,30703789
01-Dec-23,31.79,32.45,31.35,31.38,30932603
30-Nov-23,32.41,32.47,31.42,31.62,29186941
29-Nov-23,33.01,33.50,32.27,32.40,19645127
28-Nov-23,31.77,33.19,31.77,32.99,21705471
27-Nov-23,31.32,31.84,31.32,31.75,15342162
24-Nov-23,31.03,31.55,30.60,31.32,13010595
23-Nov-23,31.05,31.46,30.67,30.95,10176394
22-Nov-23,31.77,32.00,30.81,30.90,20264938
21-Nov-23,32.86,33.10,31.54,31.62,24216529
20-Nov-23,32.70,33.48,32.48,32.80,18093882
17-Nov-23,33.00,33.11,32.23,32.70,21289033
16-Nov-23,31.97,33.09,31.97,33.09,31947203
14-Nov-23,31.60,32.57,31.35,31.84,32801172
13-Nov-23,31.85,32.51,31.23,31.52,26812614
10-Nov-23,31.58,32.56,31.21,32.49,27025370
09-Nov-23,31.40,32.54,31.20,31.53,28506843
08-Nov-23,31.00,32.15,30.80,31.35,38802237
07-Nov-23,30.38,31.03,30.26,30.63,37966519
06-Nov-23,30.70,31.33,29.18,30.50,76208841
03-Nov-23,30.80,31.21,29.01,30.69,90171328
01-Nov-23,33.54,36.81,32.69,36.43,129245087
31-Oct-23,41.00,41.49,35.20,36.44,98502294
30-Oct-23,40.99,41.67,40.01,40.81,48253508
27-Oct-23,40.52,41.34,39.11,40.19,28420290
26-Oct-23,40.69,41.45,39.71,40.30,29287849
25-Oct-23,41.50,43.40,40.31,40.46,59149079
24-Oct-23,40.70,41.33,39.37,40.80,29020589
23-Oct-23,38.93,39.48,37.76,38.00,20066766
20-Oct-23,38.76,39.04,37.62,38.85,18771616
19-Oct-23,39.12,39.58,38.34,38.76,12066665
18-Oct-23,39.77,39.96,38.49,38.90,40809574
17-Oct-23,39.83,40.37,39.43,39.97,19313441
16-Oct-23,41.10,41.46,39.41,40.13,21317361
13-Oct-23,40.64,41.75,40.40,40.79,28578624
11-Oct-23,41.27,41.56,40.45,40.75,25974940
10-Oct-23,39.84,42.60,39.55,41.18,40922964
09-Oct-23,43.89,43.89,39.33,39.55,81922298
06-Oct-23,46.80,47.12,46.20,46.80,16219371
05-Oct-23,47.69,48.24,46.50,47.00,14815727
04-Oct-23,48.41,48.74,47.56,48.00,11134000
03-Oct-23,47.93,49.33,47.89,48.41,21116921

*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