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
18/11/2024	-0,61%	-0,48	77,68	78,16	77,68	78,16	6K	5
14/11/2024	5,17%	3,84	78,16	72,83	72,83	78,32	79K	5
07/11/2024	-3,33%	-2,56	74,32	74,28	74,28	74,32	222	2
06/11/2024	0,52%	0,40	76,88	76,88	76,88	76,88	384	1
01/11/2024	0,83%	0,63	76,48	76,46	76,46	76,58	904K	25
30/10/2024	0,01%	0,01	75,85	76,15	75,85	76,15	11K	2
29/10/2024	-0,63%	-0,48	75,84	76,32	75,36	76,32	455	3

25/10/2024	-0,83%	-0,64	76,32	76,32	76,32	76,32	76	1
24/10/2024	0,21%	0,16	76,96	77,04	76,96	77,04	1K	2
23/10/2024	-4,00%	-3,20	76,80	77,35	76,80	77,76	2M	44
22/10/2024	-0,44%	-0,35	80,00	77,99	75,00	80,00	470	4
21/10/2024	0,00%	0,00	80,35	80,35	80,35	80,40	964	3
18/10/2024	0,31%	0,25	80,35	80,45	80,13	80,75	1M	21
17/10/2024	-0,47%	-0,38	80,10	80,10	80,10	80,10	56K	1
16/10/2024	2,37%	1,86	80,48	78,62	78,62	80,48	965K	56
14/10/2024	1,47%	1,14	78,62	78,34	78,34	78,62	633K	18
11/10/2024	4,03%	3,00	77,48	77,36	77,36	77,48	125K	4
01/10/2024	1,82%	1,33	74,48	74,83	74,48	74,83	30K	2
30/09/2024	1,16%	0,84	73,15	73,32	73,02	73,57	54K	740
27/09/2024	0,29%	0,21	72,31	72,31	72,31	72,31	72	1
23/09/2024	2,79%	1,96	72,10	72,07	72,07	72,10	144	2
18/09/2024	1,01%	0,70	70,14	70,14	70,14	70,14	140	1
03/09/2024	-1,31%	-0,92	69,44	69,63	69,44	69,63	1M	3
02/09/2024	0,17%	0,12	70,36	70,36	70,36	70,36	70	1
29/08/2024	6,18%	4,09	70,24	69,82	69,82	70,24	210	3
21/08/2024	1,18%	0,77	66,15	65,84	65,84	66,15	2K	3
19/08/2024	0,60%	0,39	65,38	65,38	65,38	65,38	196	2
14/08/2024	1,98%	1,26	64,99	65,17	64,99	65,17	195	2
13/08/2024	-6,85%	-4,69	63,73	63,51	63,51	63,73	5K	7
06/08/2024	-1,17%	-0,81	68,42	68,67	68,42	68,67	137	2
31/07/2024	2,09%	1,42	69,23	69,23	69,23	69,23	138	1
30/07/2024	0,00%	0,00	67,81	67,81	67,81	67,81	678	1
29/07/2024	0,00%	0,00	67,81	67,97	67,81	67,97	474	2
26/07/2024	1,51%	1,01	67,81	67,81	67,81	67,81	610	1
25/07/2024	1,30%	0,86	66,80	65,65	65,65	67,05	530	4
22/07/2024	-1,27%	-0,85	65,94	65,94	65,94	65,94	65	1
18/07/2024	4,29%	2,75	66,79	66,61	66,61	66,79	133	2
16/07/2024	0,00%	0,00	64,04	64,04	64,04	64,04	640	1
12/07/2024	8,73%	5,14	64,04	63,00	63,00	64,04	509	4
09/07/2024	-0,99%	-0,59	58,90	58,90	58,90	58,90	589	1
08/07/2024	1,48%	0,87	59,49	59,49	59,49	59,49	118	1
05/07/2024	-3,08%	-1,86	58,62	60,47	58,62	60,47	295	3
03/07/2024	2,60%	1,53	60,48	60,48	60,48	60,48	60	1
02/07/2024	-2,01%	-1,21	58,95	58,95	58,95	58,95	294	1
01/07/2024	-1,31%	-0,80	60,16	60,16	60,16	60,16	180	2
28/06/2024	1,40%	0,84	60,96	60,96	60,96	60,96	60	1
26/06/2024	0,48%	0,29	60,12	59,83	59,83	60,12	6K	2
25/06/2024	0,02%	0,01	59,83	59,83	59,83	59,83	6K	1
14/06/2024	-1,68%	-1,02	59,82	59,82	59,82	59,82	59	1
12/06/2024	8,47%	4,75	60,84	60,84	60,84	60,84	60	1
07/06/2024	-2,01%	-1,15	56,09	56,09	56,09	56,09	504	1
03/06/2024	0,00%	0,00	57,24	57,24	57,24	57,24	515	1
31/05/2024	2,58%	1,44	57,24	57,24	57,24	57,24	57	1
28/05/2024	0,00%	0,00	55,80	55,80	55,80	55,80	55	1
27/05/2024	-0,53%	-0,30	55,80	55,80	55,80	55,80	55	1
24/05/2024	-5,11%	-3,02	56,10	56,60	56,10	56,60	169	2
22/05/2024	0,20%	0,12	59,12	59,12	59,12	59,12	118	1
20/05/2024	0,00%	0,00	59,00	59,00	59,00	59,00	59	1
17/05/2024	-2,64%	-1,60	59,00	58,86	58,86	59,00	294	2
16/05/2024	0,00%	0,00	60,60	60,60	60,60	60,60	6K	1
15/05/2024	-0,36%	-0,22	60,60	60,88	60,60	60,88	242	2
09/05/2024	4,36%	2,54	60,82	60,91	60,82	60,91	913	5
02/05/2024	-1,60%	-0,95	58,28	58,05	58,05	58,28	116	2
30/04/2024	0,37%	0,22	59,23	59,40	59,23	59,40	770	2
26/04/2024	-1,78%	-1,07	59,01	58,01	58,01	59,01	12K	8
18/04/2024	0,94%	0,56	60,08	60,99	60,08	60,99	3K	2
15/04/2024	-0,25%	-0,15	59,52	59,52	59,52	59,52	595	1
12/04/2024	-2,02%	-1,23	59,67	59,67	59,67	59,67	59	1
08/04/2024	0,33%	0,20	60,90	60,90	60,90	60,90	60	1
05/04/2024	0,66%	0,40	60,70	60,72	60,70	60,72	1K	2
04/04/2024	-0,79%	-0,48	60,30	60,78	60,30	60,78	362	3
03/04/2024	-1,55%	-0,96	60,78	60,78	60,78	60,78	607	1
02/04/2024	-2,12%	-1,34	61,74	61,74	61,74	61,74	61	1
28/03/2024	0,00%	0,00	63,08	63,08	63,08	63,08	63	1
26/03/2024	-0,35%	-0,22	63,08	63,25	63,06	63,25	441	3
25/03/2024	-2,68%	-1,74	63,30	63,48	63,30	63,48	696	2
22/03/2024	0,06%	0,04	65,04	65,00	65,00	65,04	2K	3
21/03/2024	4,33%	2,70	65,00	63,45	63,45	65,00	13K	3
20/03/2024	0,91%	0,56	62,30	62,30	62,30	62,30	1K	1
19/03/2024	1,00%	0,61	61,74	61,74	61,74	61,74	617	1
18/03/2024	-1,08%	-0,67	61,13	61,14	61,13	61,14	6K	2
13/03/2024	1,66%	1,01	61,80	61,32	61,32	61,80	4K	3
12/03/2024	2,19%	1,30	60,79	60,79	60,79	60,79	60	1
11/03/2024	0,00%	0,00	59,49	59,49	59,49	59,49	1K	1
06/03/2024	2,13%	1,24	59,49	59,52	59,49	59,52	1K	2
27/02/2024	0,64%	0,37	58,25	58,25	58,25	58,25	58	1
23/02/2024	1,63%	0,93	57,88	57,88	57,88	57,88	57	1
22/02/2024	1,84%	1,03	56,95	56,40	56,40	57,02	17K	128
21/02/2024	0,43%	0,24	55,92	55,68	55,68	55,92	2K	2
20/02/2024	-1,07%	-0,60	55,68	55,68	55,68	55,68	55	1
14/02/2024	2,49%	1,37	56,28	56,05	56,05	56,28	449	3
09/02/2024	0,00%	0,00	54,91	54,91	54,91	54,91	109	1
08/02/2024	-0,07%	-0,04	54,91	54,89	54,89	54,91	658	3
07/02/2024	4,17%	2,20	54,95	54,45	54,45	54,95	3K	12
30/01/2024	1,25%	0,65	52,75	52,75	52,75	52,75	158	1
25/01/2024	-0,76%	-0,40	52,10	51,62	51,62	52,10	2K	11
24/01/2024	-2,23%	-1,20	52,50	52,50	52,50	52,50	10K	1
22/01/2024	0,00%	0,00	53,70	53,70	53,70	53,70	9K	1
17/01/2024	-0,26%	-0,14	53,70	53,70	53,70	53,70	214	1
15/01/2024	0,20%	0,11	53,84	53,84	53,84	53,84	53	1
11/01/2024	0,00%	0,00	53,73	53,73	53,73	53,73	53	1
10/01/2024	1,09%	0,58	53,73	53,15	53,15	53,73	858	5
09/01/2024	1,41%	0,74	53,15	53,04	53,04	53,15	371	3
08/01/2024	-1,21%	-0,64	52,41	52,45	52,41	52,45	629	2
03/01/2024	-2,39%	-1,30	53,05	53,05	53,05	53,05	58K	1
02/01/2024	1,21%	0,65	54,35	53,80	53,80	54,35	3K	2
28/12/2023	-1,20%	-0,65	53,70	53,70	53,70	53,70	53	1
21/12/2023	-1,16%	-0,64	54,35	54,50	54,35	54,50	33K	2
20/12/2023	0,16%	0,09	54,99	54,90	54,90	54,99	769	2
19/12/2023	-0,33%	-0,18	54,90	54,70	54,70	54,90	422K	9
18/12/2023	-1,40%	-0,78	55,08	55,38	55,08	55,53	165	3
15/12/2023	3,29%	1,78	55,86	55,92	55,80	55,92	4K	3
14/12/2023	2,62%	1,38	54,08	53,39	53,39	54,27	702	3
13/12/2023	3,23%	1,65	52,70	52,70	52,70	52,70	105	2
08/12/2023	-0,10%	-0,05	51,05	50,07	50,07	51,05	22K	93
06/12/2023	1,39%	0,70	51,10	51,36	51,10	51,36	4K	2
05/12/2023	-1,56%	-0,80	50,40	51,20	50,25	51,20	28K	102
04/12/2023	4,17%	2,05	51,20	51,20	51,20	51,20	102	2
29/11/2023	1,65%	0,80	49,15	49,15	49,15	49,15	49	1
28/11/2023	-0,92%	-0,45	48,35	48,55	48,30	48,55	21K	27
27/11/2023	0,00%	0,00	48,80	48,80	48,80	48,80	48	1
24/11/2023	-4,58%	-2,34	48,80	48,80	48,80	48,80	51K	1
23/11/2023	4,26%	2,09	51,14	51,14	51,14	51,14	102	2
22/11/2023	1,34%	0,65	49,05	48,85	48,85	49,05	392	2
21/11/2023	-2,52%	-1,25	48,40	48,76	48,40	48,76	4K	3
17/11/2023	1,12%	0,55	49,65	49,65	49,65	49,65	347	1
16/11/2023	-1,07%	-0,53	49,10	49,63	49,10	49,63	5K	2
14/11/2023	3,94%	1,88	49,63	47,75	47,75	49,63	194	3
13/11/2023	1,92%	0,90	47,75	47,75	47,75	47,75	859	1
10/11/2023	-0,55%	-0,26	46,85	47,65	46,85	47,65	189	2
09/11/2023	-0,93%	-0,44	47,11	47,50	47,11	47,50	188	2
08/11/2023	-3,22%	-1,58	47,55	47,30	47,25	47,95	157K	1.959
03/11/2023	2,01%	0,97	49,13	49,13	49,13	49,13	491	1
01/11/2023	-	-	48,16	47,72	47,72	48,16	95	2

Date,Open,High,Low,Close,Volume
18-Nov-24,78.16,78.16,77.68,77.68,5840
14-Nov-24,72.83,78.32,72.83,78.16,79174
07-Nov-24,74.28,74.32,74.28,74.32,222
06-Nov-24,76.88,76.88,76.88,76.88,384
01-Nov-24,76.46,76.58,76.46,76.48,903942
30-Oct-24,76.15,76.15,75.85,75.85,11498
29-Oct-24,76.32,76.32,75.36,75.84,455
25-Oct-24,76.32,76.32,76.32,76.32,76
24-Oct-24,77.04,77.04,76.96,76.96,1154
23-Oct-24,77.35,77.76,76.80,76.80,1993058
22-Oct-24,77.99,80.00,75.00,80.00,470
21-Oct-24,80.35,80.40,80.35,80.35,964
18-Oct-24,80.45,80.75,80.13,80.35,1169834
17-Oct-24,80.10,80.10,80.10,80.10,56070
16-Oct-24,78.62,80.48,78.62,80.48,965406
14-Oct-24,78.34,78.62,78.34,78.62,632849
11-Oct-24,77.36,77.48,77.36,77.48,124509
01-Oct-24,74.83,74.83,74.48,74.48,30006
30-Sep-24,73.32,73.57,73.02,73.15,54261
27-Sep-24,72.31,72.31,72.31,72.31,72
23-Sep-24,72.07,72.10,72.07,72.10,144
18-Sep-24,70.14,70.14,70.14,70.14,140
03-Sep-24,69.63,69.63,69.44,69.44,1135106
02-Sep-24,70.36,70.36,70.36,70.36,70
29-Aug-24,69.82,70.24,69.82,70.24,210
21-Aug-24,65.84,66.15,65.84,66.15,2117
19-Aug-24,65.38,65.38,65.38,65.38,196
14-Aug-24,65.17,65.17,64.99,64.99,195
13-Aug-24,63.51,63.73,63.51,63.73,5149
06-Aug-24,68.67,68.67,68.42,68.42,137
31-Jul-24,69.23,69.23,69.23,69.23,138
30-Jul-24,67.81,67.81,67.81,67.81,678
29-Jul-24,67.97,67.97,67.81,67.81,474
26-Jul-24,67.81,67.81,67.81,67.81,610
25-Jul-24,65.65,67.05,65.65,66.80,530
22-Jul-24,65.94,65.94,65.94,65.94,65
18-Jul-24,66.61,66.79,66.61,66.79,133
16-Jul-24,64.04,64.04,64.04,64.04,640
12-Jul-24,63.00,64.04,63.00,64.04,509
09-Jul-24,58.90,58.90,58.90,58.90,589
08-Jul-24,59.49,59.49,59.49,59.49,118
05-Jul-24,60.47,60.47,58.62,58.62,295
03-Jul-24,60.48,60.48,60.48,60.48,60
02-Jul-24,58.95,58.95,58.95,58.95,294
01-Jul-24,60.16,60.16,60.16,60.16,180
28-Jun-24,60.96,60.96,60.96,60.96,60
26-Jun-24,59.83,60.12,59.83,60.12,6071
25-Jun-24,59.83,59.83,59.83,59.83,5983
14-Jun-24,59.82,59.82,59.82,59.82,59
12-Jun-24,60.84,60.84,60.84,60.84,60
07-Jun-24,56.09,56.09,56.09,56.09,504
03-Jun-24,57.24,57.24,57.24,57.24,515
31-May-24,57.24,57.24,57.24,57.24,57
28-May-24,55.80,55.80,55.80,55.80,55
27-May-24,55.80,55.80,55.80,55.80,55
24-May-24,56.60,56.60,56.10,56.10,169
22-May-24,59.12,59.12,59.12,59.12,118
20-May-24,59.00,59.00,59.00,59.00,59
17-May-24,58.86,59.00,58.86,59.00,294
16-May-24,60.60,60.60,60.60,60.60,6060
15-May-24,60.88,60.88,60.60,60.60,242
09-May-24,60.91,60.91,60.82,60.82,913
02-May-24,58.05,58.28,58.05,58.28,116
30-Apr-24,59.40,59.40,59.23,59.23,770
26-Apr-24,58.01,59.01,58.01,59.01,11806
18-Apr-24,60.99,60.99,60.08,60.08,3162
15-Apr-24,59.52,59.52,59.52,59.52,595
12-Apr-24,59.67,59.67,59.67,59.67,59
08-Apr-24,60.90,60.90,60.90,60.90,60
05-Apr-24,60.72,60.72,60.70,60.70,1274
04-Apr-24,60.78,60.78,60.30,60.30,362
03-Apr-24,60.78,60.78,60.78,60.78,607
02-Apr-24,61.74,61.74,61.74,61.74,61
28-Mar-24,63.08,63.08,63.08,63.08,63
26-Mar-24,63.25,63.25,63.06,63.08,441
25-Mar-24,63.48,63.48,63.30,63.30,696
22-Mar-24,65.00,65.04,65.00,65.04,2341
21-Mar-24,63.45,65.00,63.45,65.00,13057
20-Mar-24,62.30,62.30,62.30,62.30,1246
19-Mar-24,61.74,61.74,61.74,61.74,617
18-Mar-24,61.14,61.14,61.13,61.13,5502
13-Mar-24,61.32,61.80,61.32,61.80,3688
12-Mar-24,60.79,60.79,60.79,60.79,60
11-Mar-24,59.49,59.49,59.49,59.49,1189
06-Mar-24,59.52,59.52,59.49,59.49,1130
27-Feb-24,58.25,58.25,58.25,58.25,58
23-Feb-24,57.88,57.88,57.88,57.88,57
22-Feb-24,56.40,57.02,56.40,56.95,17005
21-Feb-24,55.68,55.92,55.68,55.92,2460
20-Feb-24,55.68,55.68,55.68,55.68,55
14-Feb-24,56.05,56.28,56.05,56.28,449
09-Feb-24,54.91,54.91,54.91,54.91,109
08-Feb-24,54.89,54.91,54.89,54.91,658
07-Feb-24,54.45,54.95,54.45,54.95,2735
30-Jan-24,52.75,52.75,52.75,52.75,158
25-Jan-24,51.62,52.10,51.62,52.10,2019
24-Jan-24,52.50,52.50,52.50,52.50,10500
22-Jan-24,53.70,53.70,53.70,53.70,9129
17-Jan-24,53.70,53.70,53.70,53.70,214
15-Jan-24,53.84,53.84,53.84,53.84,53
11-Jan-24,53.73,53.73,53.73,53.73,53
10-Jan-24,53.15,53.73,53.15,53.73,858
09-Jan-24,53.04,53.15,53.04,53.15,371
08-Jan-24,52.45,52.45,52.41,52.41,629
03-Jan-24,53.05,53.05,53.05,53.05,58355
02-Jan-24,53.80,54.35,53.80,54.35,2905
28-Dec-23,53.70,53.70,53.70,53.70,53
21-Dec-23,54.50,54.50,54.35,54.35,32754
20-Dec-23,54.90,54.99,54.90,54.99,769
19-Dec-23,54.70,54.90,54.70,54.90,421523
18-Dec-23,55.38,55.53,55.08,55.08,165
15-Dec-23,55.92,55.92,55.80,55.86,4468
14-Dec-23,53.39,54.27,53.39,54.08,702
13-Dec-23,52.70,52.70,52.70,52.70,105
08-Dec-23,50.07,51.05,50.07,51.05,22488
06-Dec-23,51.36,51.36,51.10,51.10,3885
05-Dec-23,51.20,51.20,50.25,50.40,27944
04-Dec-23,51.20,51.20,51.20,51.20,102
29-Nov-23,49.15,49.15,49.15,49.15,49
28-Nov-23,48.55,48.55,48.30,48.35,21281
27-Nov-23,48.80,48.80,48.80,48.80,48
24-Nov-23,48.80,48.80,48.80,48.80,51240
23-Nov-23,51.14,51.14,51.14,51.14,102
22-Nov-23,48.85,49.05,48.85,49.05,392
21-Nov-23,48.76,48.76,48.40,48.40,4433
17-Nov-23,49.65,49.65,49.65,49.65,347
16-Nov-23,49.63,49.63,49.10,49.10,5406
14-Nov-23,47.75,49.63,47.75,49.63,194
13-Nov-23,47.75,47.75,47.75,47.75,859
10-Nov-23,47.65,47.65,46.85,46.85,189
09-Nov-23,47.50,47.50,47.11,47.11,188
08-Nov-23,47.30,47.95,47.25,47.55,157408
03-Nov-23,49.13,49.13,49.13,49.13,491
01-Nov-23,47.72,48.16,47.72,48.16,95

*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