Cotação atual, histórico e gráfico do papel: X1LN34

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 X1LN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/02/2022	-13,04%	-76,00	507,00	546,99	507,00	546,99	463K	12
10/02/2022	1,04%	6,01	583,00	583,00	583,00	583,00	6K	1
09/02/2022	1,79%	10,13	576,99	576,99	576,99	576,99	202K	2
08/02/2022	0,22%	1,26	566,86	567,00	566,86	567,00	187K	6
07/02/2022	0,67%	3,76	565,60	567,00	565,60	567,00	132K	2
04/02/2022	2,60%	14,22	561,84	563,39	561,84	563,39	124K	4
03/02/2022	7,08%	36,23	547,62	547,62	547,62	557,62	150K	4
01/02/2022	-0,76%	-3,91	511,39	455,01	455,01	522,75	6K	8
20/01/2022	-4,22%	-22,71	515,30	525,66	515,30	525,66	261K	2
13/01/2022	-14,38%	-90,34	538,01	537,96	537,00	538,01	53K	5
04/01/2022	0,00%	0,00	628,35	628,35	628,35	628,35	3K	1
03/01/2022	1,96%	12,07	628,35	628,35	628,35	628,35	628	1
29/12/2021	-2,10%	-13,24	616,28	616,28	616,28	616,28	15K	1
27/12/2021	0,49%	3,05	629,52	625,25	625,25	629,52	1K	2
23/12/2021	3,81%	22,97	626,47	626,47	626,47	626,47	16K	1
22/12/2021	4,23%	24,50	603,50	603,50	603,50	603,50	30K	1
17/12/2021	1,04%	5,98	579,00	579,00	579,00	579,00	29K	1
16/12/2021	-8,80%	-55,28	573,02	630,00	569,54	630,00	61K	3
07/12/2021	2,16%	13,30	628,30	627,27	624,64	629,52	33K	5
06/12/2021	-1,13%	-7,00	615,00	615,00	615,00	615,00	62K	1
01/12/2021	-4,59%	-29,95	622,00	653,44	622,00	653,44	63K	2
30/11/2021	1,36%	8,72	651,95	657,88	651,95	657,88	199K	3
29/11/2021	1,05%	6,66	643,23	640,20	640,20	647,01	35K	4
24/11/2021	5,04%	30,57	636,57	633,79	633,79	639,02	3K	3
23/11/2021	-2,45%	-15,24	606,00	606,00	606,00	606,00	30K	1
22/11/2021	0,83%	5,14	621,24	614,42	614,42	621,24	2K	4
19/11/2021	1,67%	10,10	616,10	614,27	614,27	616,10	3K	2
18/11/2021	1,34%	8,00	606,00	608,53	606,00	610,80	13K	3
17/11/2021	-0,04%	-0,26	598,00	600,60	598,00	603,60	18K	4
16/11/2021	2,04%	11,94	598,26	598,85	598,26	598,85	16K	2
12/11/2021	7,56%	41,21	586,32	583,51	579,83	586,32	442K	7
11/11/2021	0,00%	0,00	545,11	545,11	545,11	545,11	29K	1
10/11/2021	-3,01%	-16,91	545,11	545,11	545,11	545,11	5K	1
09/11/2021	10,94%	55,42	562,02	564,00	561,50	564,00	75K	5
29/10/2021	0,32%	1,60	506,60	506,60	506,60	506,60	5K	1
28/10/2021	3,89%	18,90	505,00	512,07	505,00	513,50	322K	34
21/10/2021	3,91%	18,30	486,10	486,10	486,10	486,10	27K	2
18/10/2021	12,10%	50,50	467,80	465,88	463,90	467,80	123K	7
05/10/2021	3,55%	14,30	417,30	417,30	417,30	417,30	54K	1
04/10/2021	-1,51%	-6,17	403,00	402,73	402,73	404,26	94K	15
23/09/2021	3,00%	11,92	409,17	409,17	409,17	409,17	26K	2
20/09/2021	-3,34%	-13,71	397,25	397,25	397,25	397,25	25K	2
15/09/2021	0,27%	1,11	410,96	410,96	410,96	410,96	410	1
14/09/2021	6,35%	24,48	409,85	409,85	409,85	409,85	123K	3
20/08/2021	-0,11%	-0,42	385,37	385,37	385,37	385,37	385	1
11/08/2021	-1,97%	-7,75	385,79	385,79	385,79	385,79	8K	1
06/08/2021	1,10%	4,29	393,54	398,02	393,54	398,02	237K	2
05/08/2021	7,13%	25,91	389,25	389,87	389,25	389,87	225K	5
04/08/2021	-5,03%	-19,25	363,34	363,34	363,34	363,34	109K	3
02/08/2021	-1,24%	-4,80	382,59	384,93	382,59	384,93	2K	2
30/07/2021	14,05%	47,73	387,39	380,01	380,01	387,39	10K	10
20/07/2021	3,08%	10,16	339,66	337,00	337,00	339,66	2K	2
16/07/2021	-8,34%	-29,99	329,50	329,33	329,10	329,50	987	3
07/07/2021	10,37%	33,77	359,49	359,49	359,49	359,49	108K	1
21/06/2021	0,35%	1,12	325,72	325,72	325,72	325,72	3K	1
07/05/2021	-5,50%	-18,90	324,60	343,50	324,60	343,50	1K	2
03/05/2021	-2,55%	-9,00	343,50	343,50	343,50	343,50	687	1
30/04/2021	0,43%	1,50	352,50	352,50	352,50	352,50	352	1
22/04/2021	-5,16%	-19,09	351,00	370,00	351,00	370,00	2K	2
09/04/2021	0,44%	1,61	370,09	370,09	370,09	370,09	111K	2
07/04/2021	0,00%	0,00	368,48	368,48	368,48	368,48	736	1
01/04/2021	11,26%	37,28	368,48	368,48	368,48	368,48	118K	4
08/03/2021	-4,91%	-17,10	331,20	331,20	331,20	331,20	993	1
04/03/2021	-1,19%	-4,20	348,30	348,30	348,30	348,30	2K	1
26/02/2021	-1,51%	-5,40	352,50	352,50	352,50	352,50	7K	1
24/02/2021	0,00%	0,00	357,90	357,90	357,90	357,90	357	1
23/02/2021	-4,43%	-16,58	357,90	350,00	336,27	357,90	69K	5
22/02/2021	0,00%	0,00	374,48	374,48	374,48	374,48	7K	1
17/02/2021	-4,23%	-16,52	374,48	374,48	374,48	374,48	112K	1
12/02/2021	4,29%	16,10	391,00	388,95	388,95	391,00	779	2
08/02/2021	2,33%	8,53	374,90	374,90	374,90	374,90	374	1
03/02/2021	-0,04%	-0,13	366,37	366,37	366,37	366,37	366	1
20/01/2021	-13,68%	-58,07	366,50	367,30	366,50	367,30	3K	5
11/01/2021	5,87%	23,55	424,57	424,57	424,57	424,57	127K	1
07/01/2021	4,76%	18,21	401,02	401,02	401,02	401,02	4K	1
06/01/2021	2,63%	9,81	382,81	377,39	377,39	382,81	119K	2
04/01/2021	-0,72%	-2,71	373,00	371,54	371,54	373,89	224K	5
14/12/2020	0,51%	1,91	375,71	379,58	375,71	379,58	755	2
08/12/2020	-1,53%	-5,80	373,80	373,80	373,80	373,80	373	1
07/12/2020	2,34%	8,68	379,60	379,60	379,60	379,60	379	1
30/11/2020	2,38%	8,62	370,92	365,14	365,14	370,92	221K	4
23/11/2020	0,11%	0,40	362,30	362,30	362,30	362,30	362	1
05/11/2020	0,02%	0,09	361,90	361,90	361,90	361,90	361	1
04/11/2020	2,64%	9,31	361,81	361,81	361,81	361,81	109K	1
29/10/2020	0,10%	0,34	352,50	352,50	352,50	352,50	2K	1
28/10/2020	0,59%	2,08	352,16	352,16	352,16	352,16	352	1
27/10/2020	9,64%	30,79	350,08	350,08	350,08	350,08	7K	1
26/10/2020	1,27%	4,00	319,29	319,29	319,29	319,29	319	1
21/10/2020	-5,88%	-19,71	315,29	315,29	315,29	315,29	95K	2
13/10/2020	-0,56%	-1,89	335,00	335,00	335,00	335,00	2K	1
09/10/2020	24,84%	67,03	336,89	341,43	329,99	341,43	201K	5
04/09/2020	-5,31%	-15,14	269,86	265,51	265,51	269,86	16K	3
11/08/2020	14,75%	36,63	285,00	285,00	285,00	285,00	3K	1
19/06/2020	1,58%	3,87	248,37	248,38	248,37	248,38	149K	2
16/06/2020	31,24%	58,20	244,50	244,50	244,50	244,50	2K	1
03/03/2020	-0,16%	-0,30	186,30	189,90	185,70	189,90	11K	4
02/03/2020	-	-	186,60	186,60	186,60	186,60	11K	1

Date,Open,High,Low,Close,Volume
11-Feb-22,546.99,546.99,507.00,507.00,463402
10-Feb-22,583.00,583.00,583.00,583.00,5830
09-Feb-22,576.99,576.99,576.99,576.99,201946
08-Feb-22,567.00,567.00,566.86,566.86,187083
07-Feb-22,567.00,567.00,565.60,565.60,131541
04-Feb-22,563.39,563.39,561.84,561.84,123837
03-Feb-22,547.62,557.62,547.62,547.62,149957
01-Feb-22,455.01,522.75,455.01,511.39,5940
20-Jan-22,525.66,525.66,515.30,515.30,260758
13-Jan-22,537.96,538.01,537.00,538.01,52697
04-Jan-22,628.35,628.35,628.35,628.35,3141
03-Jan-22,628.35,628.35,628.35,628.35,628
29-Dec-21,616.28,616.28,616.28,616.28,15407
27-Dec-21,625.25,629.52,625.25,629.52,1254
23-Dec-21,626.47,626.47,626.47,626.47,15661
22-Dec-21,603.50,603.50,603.50,603.50,30175
17-Dec-21,579.00,579.00,579.00,579.00,28950
16-Dec-21,630.00,630.00,569.54,573.02,60623
07-Dec-21,627.27,629.52,624.64,628.30,33245
06-Dec-21,615.00,615.00,615.00,615.00,61500
01-Dec-21,653.44,653.44,622.00,622.00,62853
30-Nov-21,657.88,657.88,651.95,651.95,198673
29-Nov-21,640.20,647.01,640.20,643.23,35231
24-Nov-21,633.79,639.02,633.79,636.57,3182
23-Nov-21,606.00,606.00,606.00,606.00,30300
22-Nov-21,614.42,621.24,614.42,621.24,2471
19-Nov-21,614.27,616.10,614.27,616.10,3078
18-Nov-21,608.53,610.80,606.00,606.00,13339
17-Nov-21,600.60,603.60,598.00,598.00,17950
16-Nov-21,598.85,598.85,598.26,598.26,15569
12-Nov-21,583.51,586.32,579.83,586.32,442037
11-Nov-21,545.11,545.11,545.11,545.11,28890
10-Nov-21,545.11,545.11,545.11,545.11,5451
09-Nov-21,564.00,564.00,561.50,562.02,74809
29-Oct-21,506.60,506.60,506.60,506.60,5066
28-Oct-21,512.07,513.50,505.00,505.00,322228
21-Oct-21,486.10,486.10,486.10,486.10,26735
18-Oct-21,465.88,467.80,463.90,467.80,123445
05-Oct-21,417.30,417.30,417.30,417.30,54249
04-Oct-21,402.73,404.26,402.73,403.00,93865
23-Sep-21,409.17,409.17,409.17,409.17,25777
20-Sep-21,397.25,397.25,397.25,397.25,25026
15-Sep-21,410.96,410.96,410.96,410.96,410
14-Sep-21,409.85,409.85,409.85,409.85,122955
20-Aug-21,385.37,385.37,385.37,385.37,385
11-Aug-21,385.79,385.79,385.79,385.79,7715
06-Aug-21,398.02,398.02,393.54,393.54,237468
05-Aug-21,389.87,389.87,389.25,389.25,225217
04-Aug-21,363.34,363.34,363.34,363.34,109002
02-Aug-21,384.93,384.93,382.59,382.59,1915
30-Jul-21,380.01,387.39,380.01,387.39,10002
20-Jul-21,337.00,339.66,337.00,339.66,2029
16-Jul-21,329.33,329.50,329.10,329.50,987
07-Jul-21,359.49,359.49,359.49,359.49,107847
21-Jun-21,325.72,325.72,325.72,325.72,3257
07-May-21,343.50,343.50,324.60,324.60,1336
03-May-21,343.50,343.50,343.50,343.50,687
30-Apr-21,352.50,352.50,352.50,352.50,352
22-Apr-21,370.00,370.00,351.00,351.00,2163
09-Apr-21,370.09,370.09,370.09,370.09,111027
07-Apr-21,368.48,368.48,368.48,368.48,736
01-Apr-21,368.48,368.48,368.48,368.48,117913
08-Mar-21,331.20,331.20,331.20,331.20,993
04-Mar-21,348.30,348.30,348.30,348.30,2438
26-Feb-21,352.50,352.50,352.50,352.50,7050
24-Feb-21,357.90,357.90,357.90,357.90,357
23-Feb-21,350.00,357.90,336.27,357.90,68651
22-Feb-21,374.48,374.48,374.48,374.48,7489
17-Feb-21,374.48,374.48,374.48,374.48,112344
12-Feb-21,388.95,391.00,388.95,391.00,779
08-Feb-21,374.90,374.90,374.90,374.90,374
03-Feb-21,366.37,366.37,366.37,366.37,366
20-Jan-21,367.30,367.30,366.50,366.50,2567
11-Jan-21,424.57,424.57,424.57,424.57,127371
07-Jan-21,401.02,401.02,401.02,401.02,4010
06-Jan-21,377.39,382.81,377.39,382.81,118616
04-Jan-21,371.54,373.89,371.54,373.00,223735
14-Dec-20,379.58,379.58,375.71,375.71,755
08-Dec-20,373.80,373.80,373.80,373.80,373
07-Dec-20,379.60,379.60,379.60,379.60,379
30-Nov-20,365.14,370.92,365.14,370.92,220818
23-Nov-20,362.30,362.30,362.30,362.30,362
05-Nov-20,361.90,361.90,361.90,361.90,361
04-Nov-20,361.81,361.81,361.81,361.81,108543
29-Oct-20,352.50,352.50,352.50,352.50,2467
28-Oct-20,352.16,352.16,352.16,352.16,352
27-Oct-20,350.08,350.08,350.08,350.08,7001
26-Oct-20,319.29,319.29,319.29,319.29,319
21-Oct-20,315.29,315.29,315.29,315.29,94587
13-Oct-20,335.00,335.00,335.00,335.00,2345
09-Oct-20,341.43,341.43,329.99,336.89,201496
04-Sep-20,265.51,269.86,265.51,269.86,16108
11-Aug-20,285.00,285.00,285.00,285.00,2850
19-Jun-20,248.38,248.38,248.37,248.37,149025
16-Jun-20,244.50,244.50,244.50,244.50,2445
03-Mar-20,189.90,189.90,185.70,186.30,11211
02-Mar-20,186.60,186.60,186.60,186.60,11196

*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: X1LN34