Cotação atual, histórico e gráfico do papel: X1YL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/03/2025 | -1,73% | -6,54 | 371,88 | 378,99 | 371,88 | 378,99 | 750 | 2 |
| 13/02/2025 | 3,91% | 14,24 | 378,42 | 378,42 | 378,42 | 378,42 | 38K | 2 |
| 27/12/2024 | 0,60% | 2,19 | 364,18 | 365,55 | 364,18 | 365,55 | 729 | 2 |
| 09/09/2024 | 1,97% | 6,99 | 361,99 | 361,99 | 361,99 | 361,99 | 18K | 1 |
| 06/09/2024 | -1,49% | -5,36 | 355,00 | 355,00 | 355,00 | 355,00 | 18K | 1 |
| 05/07/2024 | -4,92% | -18,64 | 360,36 | 360,36 | 360,36 | 360,36 | 5K | 1 |
| 20/06/2024 | 0,04% | 0,14 | 379,00 | 379,11 | 379,00 | 379,50 | 637K | 10 |
|
|
| 18/06/2024 | 0,00% | 0,00 | 378,86 | 378,86 | 378,86 | 378,86 | 2K | 1 |
| 13/06/2024 | -0,30% | -1,13 | 378,86 | 378,00 | 377,90 | 378,86 | 235K | 22 |
| 12/06/2024 | 4,49% | 16,34 | 379,99 | 381,11 | 379,99 | 381,11 | 807K | 12 |
| 28/05/2024 | -2,90% | -10,85 | 363,65 | 363,65 | 363,65 | 363,65 | 677K | 2 |
| 22/05/2024 | 1,33% | 4,90 | 374,50 | 374,50 | 374,50 | 374,50 | 99K | 4 |
| 21/05/2024 | 1,64% | 5,95 | 369,60 | 369,60 | 369,60 | 369,60 | 369 | 1 |
| 17/05/2024 | -0,58% | -2,11 | 363,65 | 363,60 | 363,50 | 363,65 | 38K | 3 |
| 14/05/2024 | -0,34% | -1,24 | 365,76 | 366,00 | 365,76 | 366,00 | 229K | 5 |
| 09/05/2024 | 47,39% | 118,00 | 367,00 | 367,55 | 367,00 | 367,55 | 318K | 3 |
| 21/12/2023 | 0,00% | 0,00 | 249,00 | 249,00 | 249,00 | 249,00 | 249 | 1 |
| 24/11/2023 | 0,40% | 1,00 | 249,00 | 249,00 | 248,00 | 249,00 | 1K | 5 |
| 31/10/2023 | 6,40% | 14,92 | 248,00 | 238,80 | 238,80 | 248,00 | 1K | 4 |
| 02/10/2023 | -4,67% | -11,42 | 233,08 | 244,49 | 233,08 | 244,49 | 1K | 4 |
| 05/09/2023 | -4,17% | -10,65 | 244,50 | 244,50 | 244,50 | 244,50 | 978 | 1 |
| 31/08/2023 | 2,39% | 5,95 | 255,15 | 213,84 | 213,84 | 255,15 | 2K | 3 |
| 11/08/2023 | -6,23% | -16,57 | 249,20 | 249,20 | 249,20 | 249,20 | 249 | 1 |
| 23/02/2023 | -4,33% | -12,04 | 265,77 | 280,00 | 265,00 | 280,00 | 2K | 4 |
| 13/02/2023 | -7,40% | -22,19 | 277,81 | 275,66 | 275,66 | 277,81 | 4K | 9 |
| 10/11/2022 | 24,25% | 58,56 | 300,00 | 300,00 | 300,00 | 300,00 | 300 | 1 |
| 21/10/2022 | 2,53% | 5,96 | 241,44 | 235,48 | 235,48 | 242,05 | 3K | 4 |
| 30/09/2022 | 4,83% | 10,86 | 235,48 | 220,01 | 220,01 | 235,48 | 1K | 4 |
| 16/03/2022 | 0,84% | 1,88 | 224,62 | 224,62 | 224,62 | 224,62 | 224 | 1 |
| 03/03/2022 | 0,00% | 0,00 | 222,74 | 222,74 | 222,74 | 222,74 | 3K | 1 |
| 24/02/2022 | -20,45% | -57,26 | 222,74 | 222,74 | 222,74 | 222,74 | 222 | 1 |
| 02/02/2022 | -15,82% | -52,64 | 280,00 | 280,00 | 280,00 | 280,00 | 840 | 1 |
| 27/12/2021 | -0,98% | -3,28 | 332,64 | 332,64 | 332,64 | 332,64 | 997 | 3 |
| 17/12/2021 | -2,46% | -8,48 | 335,92 | 335,92 | 335,92 | 335,92 | 1K | 1 |
| 16/12/2021 | -4,19% | -15,05 | 344,40 | 344,40 | 344,40 | 344,40 | 3K | 1 |
| 16/11/2021 | 1,08% | 3,85 | 359,45 | 359,45 | 359,45 | 359,45 | 359 | 1 |
| 12/11/2021 | -3,63% | -13,40 | 355,60 | 357,35 | 355,60 | 357,35 | 712 | 2 |
| 08/11/2021 | 10,64% | 35,50 | 369,00 | 369,02 | 369,00 | 369,02 | 738 | 2 |
| 05/10/2021 | 1,02% | 3,36 | 333,50 | 333,50 | 333,50 | 333,50 | 3K | 1 |
| 01/10/2021 | -4,31% | -14,86 | 330,14 | 330,14 | 330,14 | 330,14 | 990 | 1 |
| 20/09/2021 | -2,27% | -8,00 | 345,00 | 345,00 | 345,00 | 345,00 | 2K | 1 |
| 16/09/2021 | -0,62% | -2,20 | 353,00 | 353,00 | 353,00 | 353,00 | 353 | 1 |
| 03/09/2021 | -0,50% | -1,80 | 355,20 | 355,20 | 355,20 | 355,20 | 355 | 1 |
| 02/09/2021 | 0,79% | 2,80 | 357,00 | 357,00 | 357,00 | 357,00 | 357 | 1 |
| 01/09/2021 | 0,34% | 1,20 | 354,20 | 350,70 | 350,70 | 354,20 | 5K | 2 |
| 26/08/2021 | -0,34% | -1,20 | 353,00 | 353,00 | 353,00 | 353,00 | 2K | 1 |
| 25/08/2021 | 7,88% | 25,88 | 354,20 | 354,20 | 354,20 | 354,20 | 354 | 1 |
| 30/07/2021 | 2,95% | 9,42 | 328,32 | 327,35 | 325,76 | 328,32 | 3K | 4 |
| 21/07/2021 | 1,56% | 4,90 | 318,90 | 318,90 | 318,90 | 318,90 | 3K | 1 |
| 20/07/2021 | 2,61% | 8,00 | 314,00 | 314,00 | 314,00 | 314,00 | 942 | 1 |
| 16/07/2021 | 1,69% | 5,10 | 306,00 | 307,50 | 306,00 | 307,50 | 3K | 3 |
| 30/06/2021 | 4,48% | 12,90 | 300,90 | 300,90 | 300,90 | 300,90 | 120K | 1 |
| 18/06/2021 | -2,54% | -7,50 | 288,00 | 288,00 | 288,00 | 288,00 | 3K | 1 |
| 14/06/2021 | -4,32% | -13,35 | 295,50 | 295,50 | 295,50 | 295,50 | 4K | 2 |
| 28/05/2021 | 3,78% | 11,25 | 308,85 | 308,99 | 308,85 | 308,99 | 5K | 2 |
| 19/05/2021 | -4,00% | -12,40 | 297,60 | 297,60 | 297,60 | 297,60 | 297 | 1 |
| 17/05/2021 | 0,62% | 1,90 | 310,00 | 309,99 | 309,99 | 310,00 | 2K | 2 |
| 04/05/2021 | 2,70% | 8,10 | 308,10 | 308,10 | 308,10 | 308,10 | 308 | 1 |
| 27/04/2021 | 0,33% | 1,00 | 300,00 | 300,00 | 300,00 | 300,00 | 300 | 1 |
| 23/04/2021 | 0,34% | 1,00 | 299,00 | 299,00 | 299,00 | 299,00 | 299 | 1 |
| 20/04/2021 | -0,67% | -2,00 | 298,00 | 298,00 | 298,00 | 298,00 | 596 | 1 |
| 19/04/2021 | -0,99% | -3,00 | 300,00 | 303,00 | 300,00 | 303,00 | 2K | 3 |
| 16/04/2021 | 0,73% | 2,20 | 303,00 | 303,00 | 303,00 | 303,00 | 1K | 1 |
| 09/04/2021 | 0,43% | 1,30 | 300,80 | 300,80 | 300,80 | 300,80 | 902 | 1 |
| 06/04/2021 | 5,46% | 15,50 | 299,50 | 300,74 | 299,00 | 302,00 | 185K | 40 |
| 24/03/2021 | -1,72% | -4,98 | 284,00 | 285,99 | 284,00 | 285,99 | 1K | 2 |
| 15/03/2021 | 0,00% | 0,00 | 288,98 | 286,00 | 286,00 | 288,98 | 32K | 4 |
| 01/03/2021 | 2,92% | 8,19 | 288,98 | 288,98 | 288,98 | 288,98 | 3K | 1 |
| 26/02/2021 | 5,60% | 14,89 | 280,79 | 279,60 | 277,80 | 280,79 | 335K | 6 |
| 04/02/2021 | -3,69% | -10,18 | 265,90 | 268,94 | 265,90 | 268,94 | 213K | 4 |
| 19/01/2021 | -2,72% | -7,72 | 276,08 | 276,08 | 276,08 | 276,08 | 2K | 1 |
| 12/01/2021 | -2,81% | -8,21 | 283,80 | 283,80 | 283,80 | 283,80 | 283 | 1 |
| 11/01/2021 | 5,87% | 16,20 | 292,01 | 292,01 | 292,01 | 292,01 | 117K | 1 |
| 06/01/2021 | 5,45% | 14,26 | 275,81 | 275,81 | 275,81 | 275,81 | 110K | 2 |
| 04/01/2021 | 1,33% | 3,44 | 261,55 | 259,45 | 259,45 | 261,55 | 106K | 2 |
| 21/12/2020 | 1,93% | 4,89 | 258,11 | 258,11 | 258,11 | 258,11 | 516 | 1 |
| 18/12/2020 | 0,36% | 0,92 | 253,22 | 253,22 | 253,22 | 253,22 | 506 | 1 |
| 16/12/2020 | 29,38% | 57,30 | 252,30 | 253,34 | 252,28 | 253,34 | 24K | 5 |
| 14/07/2020 | 5,76% | 10,62 | 195,00 | 195,00 | 195,00 | 195,00 | 8K | 1 |
| 28/05/2020 | 27,90% | 40,22 | 184,38 | 184,38 | 184,38 | 184,38 | 7K | 1 |
| 23/03/2020 | - | - | 144,16 | 144,16 | 144,16 | 144,16 | 58K | 4 |
Date,Open,High,Low,Close,Volume
12-Mar-25,378.99,378.99,371.88,371.88,750
13-Feb-25,378.42,378.42,378.42,378.42,37842
27-Dec-24,365.55,365.55,364.18,364.18,729
09-Sep-24,361.99,361.99,361.99,361.99,18099
06-Sep-24,355.00,355.00,355.00,355.00,17750
05-Jul-24,360.36,360.36,360.36,360.36,5045
20-Jun-24,379.11,379.50,379.00,379.00,637247
18-Jun-24,378.86,378.86,378.86,378.86,1515
13-Jun-24,378.00,378.86,377.90,378.86,234508
12-Jun-24,381.11,381.11,379.99,379.99,806769
28-May-24,363.65,363.65,363.65,363.65,676752
22-May-24,374.50,374.50,374.50,374.50,99242
21-May-24,369.60,369.60,369.60,369.60,369
17-May-24,363.60,363.65,363.50,363.65,38179
14-May-24,366.00,366.00,365.76,365.76,228655
09-May-24,367.55,367.55,367.00,367.00,317892
21-Dec-23,249.00,249.00,249.00,249.00,249
24-Nov-23,249.00,249.00,248.00,249.00,1492
31-Oct-23,238.80,248.00,238.80,248.00,1449
02-Oct-23,244.49,244.49,233.08,233.08,1433
05-Sep-23,244.50,244.50,244.50,244.50,978
31-Aug-23,213.84,255.15,213.84,255.15,1875
11-Aug-23,249.20,249.20,249.20,249.20,249
23-Feb-23,280.00,280.00,265.00,265.77,1636
13-Feb-23,275.66,277.81,275.66,277.81,4427
10-Nov-22,300.00,300.00,300.00,300.00,300
21-Oct-22,235.48,242.05,235.48,241.44,3341
30-Sep-22,220.01,235.48,220.01,235.48,1365
16-Mar-22,224.62,224.62,224.62,224.62,224
03-Mar-22,222.74,222.74,222.74,222.74,2895
24-Feb-22,222.74,222.74,222.74,222.74,222
02-Feb-22,280.00,280.00,280.00,280.00,840
27-Dec-21,332.64,332.64,332.64,332.64,997
17-Dec-21,335.92,335.92,335.92,335.92,1007
16-Dec-21,344.40,344.40,344.40,344.40,2755
16-Nov-21,359.45,359.45,359.45,359.45,359
12-Nov-21,357.35,357.35,355.60,355.60,712
08-Nov-21,369.02,369.02,369.00,369.00,738
05-Oct-21,333.50,333.50,333.50,333.50,2668
01-Oct-21,330.14,330.14,330.14,330.14,990
20-Sep-21,345.00,345.00,345.00,345.00,1725
16-Sep-21,353.00,353.00,353.00,353.00,353
03-Sep-21,355.20,355.20,355.20,355.20,355
02-Sep-21,357.00,357.00,357.00,357.00,357
01-Sep-21,350.70,354.20,350.70,354.20,5264
26-Aug-21,353.00,353.00,353.00,353.00,1765
25-Aug-21,354.20,354.20,354.20,354.20,354
30-Jul-21,327.35,328.32,325.76,328.32,2614
21-Jul-21,318.90,318.90,318.90,318.90,2551
20-Jul-21,314.00,314.00,314.00,314.00,942
16-Jul-21,307.50,307.50,306.00,306.00,2761
30-Jun-21,300.90,300.90,300.90,300.90,120360
18-Jun-21,288.00,288.00,288.00,288.00,2592
14-Jun-21,295.50,295.50,295.50,295.50,4432
28-May-21,308.99,308.99,308.85,308.85,4942
19-May-21,297.60,297.60,297.60,297.60,297
17-May-21,309.99,310.00,309.99,310.00,2479
04-May-21,308.10,308.10,308.10,308.10,308
27-Apr-21,300.00,300.00,300.00,300.00,300
23-Apr-21,299.00,299.00,299.00,299.00,299
20-Apr-21,298.00,298.00,298.00,298.00,596
19-Apr-21,303.00,303.00,300.00,300.00,2109
16-Apr-21,303.00,303.00,303.00,303.00,1212
09-Apr-21,300.80,300.80,300.80,300.80,902
06-Apr-21,300.74,302.00,299.00,299.50,185443
24-Mar-21,285.99,285.99,284.00,284.00,1139
15-Mar-21,286.00,288.98,286.00,288.98,31778
01-Mar-21,288.98,288.98,288.98,288.98,2889
26-Feb-21,279.60,280.79,277.80,280.79,335276
04-Feb-21,268.94,268.94,265.90,265.90,212872
19-Jan-21,276.08,276.08,276.08,276.08,1932
12-Jan-21,283.80,283.80,283.80,283.80,283
11-Jan-21,292.01,292.01,292.01,292.01,116804
06-Jan-21,275.81,275.81,275.81,275.81,110324
04-Jan-21,259.45,261.55,259.45,261.55,106395
21-Dec-20,258.11,258.11,258.11,258.11,516
18-Dec-20,253.22,253.22,253.22,253.22,506
16-Dec-20,253.34,253.34,252.28,252.30,23811
14-Jul-20,195.00,195.00,195.00,195.00,7800
28-May-20,184.38,184.38,184.38,184.38,7375
23-Mar-20,144.16,144.16,144.16,144.16,57664
*exoneração de responsabilidade e termos de uso