Cotação atual, histórico e gráfico do papel: LOWC34

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 LOWC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	-7,91%	-3,95	46,00	49,65	46,00	49,65	4K	3
15/10/2026	5,38%	2,55	49,95	49,70	49,30	49,95	3K	4
14/10/2026	0,00%	0,00	47,40	47,40	47,40	47,40	189	1
13/10/2026	4,52%	2,05	47,40	45,35	45,35	47,40	31K	7
07/10/2026	-0,81%	-0,37	45,35	45,35	45,35	45,35	90	1
06/10/2026	1,26%	0,57	45,72	45,72	45,72	45,72	274	2
05/10/2026	-4,75%	-2,25	45,15	45,00	44,85	45,15	3K	5
02/10/2026	-3,27%	-1,60	47,40	47,65	47,40	47,65	285	2
30/09/2026	-0,31%	-0,15	49,00	49,00	49,00	49,00	147	1
29/09/2026	-0,20%	-0,10	49,15	49,05	49,05	49,15	5K	2
28/09/2026	0,41%	0,20	49,25	49,30	49,15	49,30	11K	4
25/09/2026	0,00%	0,00	49,05	49,05	49,05	49,05	2K	2
24/09/2026	-0,81%	-0,40	49,05	49,35	49,00	49,35	3K	3
22/09/2026	1,12%	0,55	49,45	49,45	49,45	49,45	989	1
21/09/2026	-1,61%	-0,80	48,90	48,30	48,30	48,95	25K	4
18/09/2026	-0,60%	-0,30	49,70	49,70	49,70	49,70	49	1
17/09/2026	-1,67%	-0,85	50,00	50,00	50,00	50,00	1K	1
16/09/2026	0,59%	0,30	50,85	50,85	50,85	50,85	355	1
14/09/2026	0,00%	0,00	50,55	50,55	50,55	50,55	50	1
11/09/2026	0,60%	0,30	50,55	50,55	50,55	50,60	4K	3
10/09/2026	-0,79%	-0,40	50,25	50,00	50,00	50,25	51K	6
09/09/2026	-1,84%	-0,95	50,65	50,65	50,65	50,65	557	2
08/09/2026	-1,62%	-0,85	51,60	51,60	51,60	51,60	26K	1
04/09/2026	1,06%	0,55	52,45	52,45	52,45	52,45	16K	1
03/09/2026	0,00%	0,00	51,90	51,80	51,80	51,90	5K	2
02/09/2026	0,00%	0,00	51,90	51,90	51,90	51,90	103	1
01/09/2026	-4,14%	-2,24	51,90	52,20	51,90	52,20	156	2
28/08/2026	1,01%	0,54	54,14	54,14	54,14	54,14	541	1
27/08/2026	-2,83%	-1,56	53,60	54,00	53,25	54,00	57K	5
26/08/2026	-0,40%	-0,22	55,16	55,16	55,16	55,16	165	1
21/08/2026	-1,49%	-0,84	55,38	55,38	55,38	55,38	498	1
17/08/2026	0,54%	0,30	56,22	56,22	56,22	56,22	56	1
10/08/2026	0,04%	0,02	55,92	55,92	55,92	55,92	279	1
04/08/2026	0,11%	0,06	55,90	54,45	54,35	56,00	606	4
29/07/2026	3,95%	2,12	55,84	55,85	55,50	55,85	1K	7
15/07/2026	1,45%	0,77	53,72	53,72	53,72	53,72	3K	1
14/07/2026	-0,56%	-0,30	52,95	53,00	52,95	53,00	794	3
13/07/2026	-3,01%	-1,65	53,25	53,95	53,25	53,95	3K	3
09/07/2026	-0,87%	-0,48	54,90	54,90	54,90	54,90	54	1
08/07/2026	-3,27%	-1,87	55,38	54,84	54,84	55,38	165	2
01/07/2026	0,00%	0,00	57,25	57,25	57,25	57,25	57	1
26/06/2026	-0,19%	-0,11	57,25	57,25	57,25	57,25	286	2
24/06/2026	1,06%	0,60	57,36	57,36	57,36	57,36	2K	1
17/06/2026	-0,11%	-0,06	56,76	56,96	56,76	57,36	3K	4
16/06/2026	1,07%	0,60	56,82	56,82	56,82	56,82	568	1
15/06/2026	0,39%	0,22	56,22	56,22	56,22	56,22	7K	2
11/06/2026	2,94%	1,60	56,00	56,00	56,00	56,00	112	1
08/06/2026	0,55%	0,30	54,40	54,10	54,10	54,40	2K	2
05/06/2026	4,44%	2,30	54,10	54,16	54,10	54,16	5K	2
02/06/2026	-1,61%	-0,85	51,80	51,80	51,80	51,80	103	1
01/06/2026	-3,39%	-1,85	52,65	52,55	52,55	52,65	157	2
20/05/2026	0,00%	0,00	54,50	54,50	54,50	54,50	109	1
18/05/2026	-1,91%	-1,06	54,50	55,24	54,50	55,24	4K	3
15/05/2026	-0,43%	-0,24	55,56	55,75	55,44	55,75	1K	3
11/05/2026	0,00%	0,00	55,80	55,80	55,80	55,80	725	1
08/05/2026	-2,11%	-1,20	55,80	55,80	55,80	55,80	9K	1
07/05/2026	-0,11%	-0,06	57,00	62,63	56,82	62,63	2K	5
06/05/2026	-8,91%	-5,58	57,06	56,75	56,75	57,12	91K	3
09/04/2026	1,85%	1,14	62,64	61,92	61,92	62,64	248	2
08/04/2026	0,00%	0,00	61,50	61,50	61,50	61,50	123	1
27/03/2026	0,00%	0,00	61,50	61,50	61,50	61,50	61	1
24/03/2026	-2,38%	-1,50	61,50	61,50	61,50	61,50	61	1
17/03/2026	-0,47%	-0,30	63,00	63,00	63,00	63,00	63	1
16/03/2026	-4,31%	-2,85	63,30	62,70	62,70	63,84	10K	151
06/03/2026	-0,42%	-0,28	66,15	65,73	65,45	66,15	82K	826
03/03/2026	-6,50%	-4,62	66,43	66,43	66,43	66,43	66	1
02/03/2026	0,00%	0,00	71,05	71,05	71,05	71,05	710	1
23/02/2026	-3,33%	-2,45	71,05	71,77	71,05	71,77	501	3
18/02/2026	4,18%	2,95	73,50	73,50	73,50	73,50	147	1
02/02/2026	0,00%	0,00	70,55	70,55	70,55	70,55	634	2
28/01/2026	-4,71%	-3,49	70,55	70,55	70,55	70,55	49K	2
19/01/2026	0,00%	0,00	74,04	74,04	74,04	74,04	74	1
16/01/2026	0,00%	0,00	74,04	74,04	74,04	74,04	74	1
15/01/2026	-0,28%	-0,21	74,04	74,04	74,04	74,04	1K	1
14/01/2026	1,19%	0,87	74,25	74,25	74,25	74,25	1K	1
13/01/2026	1,78%	1,28	73,38	73,38	73,38	73,38	2K	1
12/01/2026	8,08%	5,39	72,10	72,45	72,10	72,45	3K	2
08/01/2026	0,53%	0,35	66,71	66,71	66,71	66,71	66	1
02/01/2026	-0,72%	-0,48	66,36	66,84	66,36	66,84	801	2
23/12/2025	-0,01%	-0,01	66,84	66,85	66,84	66,85	6K	4
19/12/2025	-1,44%	-0,98	66,85	66,85	66,85	66,85	133	1
16/12/2025	1,57%	1,05	67,83	66,78	66,78	67,95	5K	5
10/12/2025	1,71%	1,12	66,78	66,78	66,78	66,78	66	1
04/12/2025	0,40%	0,26	65,66	64,82	64,82	65,66	458	2
03/12/2025	0,35%	0,23	65,40	65,28	65,28	65,40	130	2
02/12/2025	2,28%	1,45	65,17	65,17	65,17	65,17	130	1
25/11/2025	5,50%	3,32	63,72	63,72	63,72	63,72	63	1
17/11/2025	0,07%	0,04	60,40	60,40	60,40	60,40	6K	1
14/11/2025	-2,42%	-1,50	60,36	60,36	60,36	60,36	3K	1
10/11/2025	-5,99%	-3,94	61,86	61,86	61,86	61,86	61	1
28/10/2025	0,97%	0,63	65,80	65,80	65,80	65,80	1K	1
27/10/2025	-1,78%	-1,18	65,17	65,17	65,17	65,17	65	1
22/10/2025	1,00%	0,66	66,35	66,76	66,35	66,76	2K	5
17/10/2025	3,97%	2,51	65,69	65,69	65,69	65,69	853	1
09/10/2025	-0,57%	-0,36	63,18	63,18	63,18	63,18	5K	1
08/10/2025	-0,19%	-0,12	63,54	63,54	63,54	63,54	63	1
07/10/2025	-1,15%	-0,74	63,66	64,56	63,66	64,56	128	2
06/10/2025	-2,59%	-1,71	64,40	64,75	63,82	64,82	95K	1.107
03/10/2025	-0,17%	-0,11	66,11	65,60	65,60	66,11	9K	7
01/10/2025	-1,15%	-0,77	66,22	65,87	65,87	66,22	7K	2
29/09/2025	-2,00%	-1,37	66,99	68,36	66,99	68,36	135	2
23/09/2025	-2,73%	-1,92	68,36	68,36	68,36	68,36	2K	2
22/09/2025	-1,57%	-1,12	70,28	70,28	70,28	70,28	70	1
18/09/2025	-0,78%	-0,56	71,40	71,40	71,40	71,40	71	1
05/09/2025	1,68%	1,19	71,96	71,96	71,96	71,96	71	1
03/09/2025	3,01%	2,07	70,77	70,77	70,77	70,77	1K	1
01/09/2025	0,13%	0,09	68,70	68,10	68,10	68,70	547	2
22/08/2025	-2,01%	-1,41	68,61	68,61	68,61	68,61	343	1
21/08/2025	-3,35%	-2,43	70,02	70,42	70,02	70,42	210	3
20/08/2025	3,29%	2,31	72,45	72,45	72,45	72,45	72	1
19/08/2025	3,62%	2,45	70,14	70,14	70,14	70,14	701	1
15/08/2025	-1,12%	-0,77	67,69	67,69	67,69	67,69	67	1
14/08/2025	-0,83%	-0,57	68,46	68,46	68,46	68,46	205	1
13/08/2025	5,60%	3,66	69,03	66,15	66,15	69,09	144K	190
11/08/2025	-0,06%	-0,04	65,37	65,37	65,37	65,37	130	1
08/08/2025	7,46%	4,54	65,41	60,85	60,85	65,41	1K	3
18/07/2025	0,59%	0,36	60,87	60,87	60,87	60,87	2K	1
17/07/2025	-0,61%	-0,37	60,51	60,51	60,51	60,51	1K	1
15/07/2025	-1,87%	-1,16	60,88	60,88	60,88	60,88	547	1
14/07/2025	-0,53%	-0,33	62,04	61,84	61,32	62,04	115K	3
11/07/2025	2,82%	1,71	62,37	62,37	62,37	62,37	2K	1
09/07/2025	-0,56%	-0,34	60,66	60,97	60,66	60,97	729	8
08/07/2025	-2,24%	-1,40	61,00	61,33	61,00	61,33	6K	5
07/07/2025	0,39%	0,24	62,40	62,40	62,40	62,40	499	1
03/07/2025	1,25%	0,77	62,16	61,32	61,32	62,16	989	2
01/07/2025	2,03%	1,22	61,39	61,39	61,39	61,39	61	1
30/06/2025	-0,12%	-0,07	60,17	60,17	60,17	60,17	2K	1
23/06/2025	2,80%	1,64	60,24	60,24	60,24	60,24	361	1
20/06/2025	0,45%	0,26	58,60	58,60	58,60	58,60	3K	1
17/06/2025	-2,11%	-1,26	58,34	58,34	58,34	58,34	3K	1
16/06/2025	-2,85%	-1,75	59,60	59,60	59,60	59,60	59	1
11/06/2025	-4,80%	-3,09	61,35	61,75	61,35	61,75	2K	2
28/05/2025	-2,25%	-1,48	64,44	64,44	64,44	64,44	1K	1
19/05/2025	-	-	65,92	65,82	65,82	65,92	131	2

Date,Open,High,Low,Close,Volume
16-Oct-26,49.65,49.65,46.00,46.00,4470
15-Oct-26,49.70,49.95,49.30,49.95,3426
14-Oct-26,47.40,47.40,47.40,47.40,189
13-Oct-26,45.35,47.40,45.35,47.40,30525
07-Oct-26,45.35,45.35,45.35,45.35,90
06-Oct-26,45.72,45.72,45.72,45.72,274
05-Oct-26,45.00,45.15,44.85,45.15,3458
02-Oct-26,47.65,47.65,47.40,47.40,285
30-Sep-26,49.00,49.00,49.00,49.00,147
29-Sep-26,49.05,49.15,49.05,49.15,5003
28-Sep-26,49.30,49.30,49.15,49.25,11452
25-Sep-26,49.05,49.05,49.05,49.05,2109
24-Sep-26,49.35,49.35,49.00,49.05,3402
22-Sep-26,49.45,49.45,49.45,49.45,989
21-Sep-26,48.30,48.95,48.30,48.90,24790
18-Sep-26,49.70,49.70,49.70,49.70,49
17-Sep-26,50.00,50.00,50.00,50.00,1250
16-Sep-26,50.85,50.85,50.85,50.85,355
14-Sep-26,50.55,50.55,50.55,50.55,50
11-Sep-26,50.55,50.60,50.55,50.55,3741
10-Sep-26,50.00,50.25,50.00,50.25,51350
09-Sep-26,50.65,50.65,50.65,50.65,557
08-Sep-26,51.60,51.60,51.60,51.60,25800
04-Sep-26,52.45,52.45,52.45,52.45,15735
03-Sep-26,51.80,51.90,51.80,51.90,5128
02-Sep-26,51.90,51.90,51.90,51.90,103
01-Sep-26,52.20,52.20,51.90,51.90,156
28-Aug-26,54.14,54.14,54.14,54.14,541
27-Aug-26,54.00,54.00,53.25,53.60,56557
26-Aug-26,55.16,55.16,55.16,55.16,165
21-Aug-26,55.38,55.38,55.38,55.38,498
17-Aug-26,56.22,56.22,56.22,56.22,56
10-Aug-26,55.92,55.92,55.92,55.92,279
04-Aug-26,54.45,56.00,54.35,55.90,606
29-Jul-26,55.85,55.85,55.50,55.84,1448
15-Jul-26,53.72,53.72,53.72,53.72,2847
14-Jul-26,53.00,53.00,52.95,52.95,794
13-Jul-26,53.95,53.95,53.25,53.25,2639
09-Jul-26,54.90,54.90,54.90,54.90,54
08-Jul-26,54.84,55.38,54.84,55.38,165
01-Jul-26,57.25,57.25,57.25,57.25,57
26-Jun-26,57.25,57.25,57.25,57.25,286
24-Jun-26,57.36,57.36,57.36,57.36,2122
17-Jun-26,56.96,57.36,56.76,56.76,2513
16-Jun-26,56.82,56.82,56.82,56.82,568
15-Jun-26,56.22,56.22,56.22,56.22,6633
11-Jun-26,56.00,56.00,56.00,56.00,112
08-Jun-26,54.10,54.40,54.10,54.40,2066
05-Jun-26,54.16,54.16,54.10,54.10,5307
02-Jun-26,51.80,51.80,51.80,51.80,103
01-Jun-26,52.55,52.65,52.55,52.65,157
20-May-26,54.50,54.50,54.50,54.50,109
18-May-26,55.24,55.24,54.50,54.50,3515
15-May-26,55.75,55.75,55.44,55.56,1223
11-May-26,55.80,55.80,55.80,55.80,725
08-May-26,55.80,55.80,55.80,55.80,8928
07-May-26,62.63,62.63,56.82,57.00,1686
06-May-26,56.75,57.12,56.75,57.06,91315
09-Apr-26,61.92,62.64,61.92,62.64,248
08-Apr-26,61.50,61.50,61.50,61.50,123
27-Mar-26,61.50,61.50,61.50,61.50,61
24-Mar-26,61.50,61.50,61.50,61.50,61
17-Mar-26,63.00,63.00,63.00,63.00,63
16-Mar-26,62.70,63.84,62.70,63.30,9596
06-Mar-26,65.73,66.15,65.45,66.15,81577
03-Mar-26,66.43,66.43,66.43,66.43,66
02-Mar-26,71.05,71.05,71.05,71.05,710
23-Feb-26,71.77,71.77,71.05,71.05,501
18-Feb-26,73.50,73.50,73.50,73.50,147
02-Feb-26,70.55,70.55,70.55,70.55,634
28-Jan-26,70.55,70.55,70.55,70.55,49455
19-Jan-26,74.04,74.04,74.04,74.04,74
16-Jan-26,74.04,74.04,74.04,74.04,74
15-Jan-26,74.04,74.04,74.04,74.04,1184
14-Jan-26,74.25,74.25,74.25,74.25,1485
13-Jan-26,73.38,73.38,73.38,73.38,1834
12-Jan-26,72.45,72.45,72.10,72.10,2607
08-Jan-26,66.71,66.71,66.71,66.71,66
02-Jan-26,66.84,66.84,66.36,66.36,801
23-Dec-25,66.85,66.85,66.84,66.84,6216
19-Dec-25,66.85,66.85,66.85,66.85,133
16-Dec-25,66.78,67.95,66.78,67.83,5454
10-Dec-25,66.78,66.78,66.78,66.78,66
04-Dec-25,64.82,65.66,64.82,65.66,458
03-Dec-25,65.28,65.40,65.28,65.40,130
02-Dec-25,65.17,65.17,65.17,65.17,130
25-Nov-25,63.72,63.72,63.72,63.72,63
17-Nov-25,60.40,60.40,60.40,60.40,6040
14-Nov-25,60.36,60.36,60.36,60.36,2716
10-Nov-25,61.86,61.86,61.86,61.86,61
28-Oct-25,65.80,65.80,65.80,65.80,1316
27-Oct-25,65.17,65.17,65.17,65.17,65
22-Oct-25,66.76,66.76,66.35,66.35,1666
17-Oct-25,65.69,65.69,65.69,65.69,853
09-Oct-25,63.18,63.18,63.18,63.18,4738
08-Oct-25,63.54,63.54,63.54,63.54,63
07-Oct-25,64.56,64.56,63.66,63.66,128
06-Oct-25,64.75,64.82,63.82,64.40,94699
03-Oct-25,65.60,66.11,65.60,66.11,8551
01-Oct-25,65.87,66.22,65.87,66.22,6665
29-Sep-25,68.36,68.36,66.99,66.99,135
23-Sep-25,68.36,68.36,68.36,68.36,1709
22-Sep-25,70.28,70.28,70.28,70.28,70
18-Sep-25,71.40,71.40,71.40,71.40,71
05-Sep-25,71.96,71.96,71.96,71.96,71
03-Sep-25,70.77,70.77,70.77,70.77,1415
01-Sep-25,68.10,68.70,68.10,68.70,547
22-Aug-25,68.61,68.61,68.61,68.61,343
21-Aug-25,70.42,70.42,70.02,70.02,210
20-Aug-25,72.45,72.45,72.45,72.45,72
19-Aug-25,70.14,70.14,70.14,70.14,701
15-Aug-25,67.69,67.69,67.69,67.69,67
14-Aug-25,68.46,68.46,68.46,68.46,205
13-Aug-25,66.15,69.09,66.15,69.03,143598
11-Aug-25,65.37,65.37,65.37,65.37,130
08-Aug-25,60.85,65.41,60.85,65.41,1302
18-Jul-25,60.87,60.87,60.87,60.87,2008
17-Jul-25,60.51,60.51,60.51,60.51,1210
15-Jul-25,60.88,60.88,60.88,60.88,547
14-Jul-25,61.84,62.04,61.32,62.04,114596
11-Jul-25,62.37,62.37,62.37,62.37,1871
09-Jul-25,60.97,60.97,60.66,60.66,729
08-Jul-25,61.33,61.33,61.00,61.00,6377
07-Jul-25,62.40,62.40,62.40,62.40,499
03-Jul-25,61.32,62.16,61.32,62.16,989
01-Jul-25,61.39,61.39,61.39,61.39,61
30-Jun-25,60.17,60.17,60.17,60.17,2406
23-Jun-25,60.24,60.24,60.24,60.24,361
20-Jun-25,58.60,58.60,58.60,58.60,2930
17-Jun-25,58.34,58.34,58.34,58.34,2625
16-Jun-25,59.60,59.60,59.60,59.60,59
11-Jun-25,61.75,61.75,61.35,61.35,1605
28-May-25,64.44,64.44,64.44,64.44,1159
19-May-25,65.82,65.92,65.82,65.92,131

*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: LOWC34