Cotação atual, histórico e gráfico do papel: D1LR34

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 D1LR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,22%	0,37	165,95	170,00	164,58	170,00	1M	5
07/12/2023	-2,11%	-3,57	165,58	165,58	165,58	165,58	165	1
06/12/2023	-0,30%	-0,51	169,15	169,63	169,15	169,63	338	2
05/12/2023	0,02%	0,03	169,66	169,66	169,66	169,66	1K	1
04/12/2023	-0,02%	-0,03	169,63	169,63	169,63	169,63	225K	1
30/11/2023	1,01%	1,70	169,66	169,66	169,66	169,66	169	1
27/11/2023	1,13%	1,87	167,96	167,96	167,96	167,96	6K	1
24/11/2023	-0,71%	-1,19	166,09	166,26	166,09	166,26	332	2
22/11/2023	1,11%	1,84	167,28	166,94	166,94	167,28	122K	3
21/11/2023	0,85%	1,39	165,44	164,81	164,81	165,92	283K	3
20/11/2023	0,22%	0,36	164,05	164,05	164,05	164,05	984	1

14/11/2023	4,39%	6,89	163,69	156,70	156,70	163,69	587K	6
13/11/2023	-2,20%	-3,52	156,80	156,80	156,80	156,80	784	1
10/11/2023	1,08%	1,72	160,32	160,32	160,32	160,32	480	1
09/11/2023	0,75%	1,18	158,60	157,42	157,42	158,60	1K	2
08/11/2023	-0,01%	-0,02	157,42	157,42	157,42	157,42	787	1
07/11/2023	-4,19%	-6,88	157,44	156,34	156,34	157,44	28K	2
03/11/2023	4,73%	7,42	164,32	164,32	164,32	164,32	164	1
31/10/2023	1,26%	1,95	156,90	157,20	156,90	157,20	503K	6
30/10/2023	1,77%	2,70	154,95	153,00	153,00	154,95	31K	2
27/10/2023	0,00%	0,00	152,25	151,80	151,80	152,25	61K	2
26/10/2023	3,47%	5,10	152,25	150,60	150,60	152,25	227K	4
25/10/2023	-1,47%	-2,20	147,15	148,80	147,15	148,80	614K	7
24/10/2023	1,29%	1,90	149,35	149,35	149,35	149,35	2K	1
23/10/2023	-1,44%	-2,15	147,45	147,45	147,45	147,45	32K	87
19/10/2023	-1,99%	-3,04	149,60	152,02	149,60	152,02	605	2
18/10/2023	-1,04%	-1,60	152,64	152,64	152,64	152,64	23K	2
17/10/2023	-1,33%	-2,08	154,24	154,24	154,24	154,24	154	1
16/10/2023	0,20%	0,31	156,32	156,32	156,32	157,76	2K	4
13/10/2023	0,49%	0,76	156,01	155,52	155,52	156,01	139K	4
11/10/2023	1,07%	1,65	155,25	155,25	155,25	155,25	155	1
10/10/2023	0,79%	1,20	153,60	153,60	153,60	153,60	15K	1
09/10/2023	0,59%	0,90	152,40	151,80	151,80	152,40	2K	3
06/10/2023	0,00%	0,00	151,50	151,50	151,50	151,50	151	1
05/10/2023	2,33%	3,45	151,50	151,50	151,50	151,50	7K	1
04/10/2023	-1,20%	-1,80	148,05	148,05	148,05	148,05	33K	1
02/10/2023	0,20%	0,30	149,85	151,50	149,85	151,50	4K	2
28/09/2023	1,42%	2,10	149,55	149,55	149,55	149,55	2K	2
27/09/2023	-2,03%	-3,05	147,45	148,50	147,45	148,50	1K	2
26/09/2023	-1,44%	-2,20	150,50	153,60	150,50	153,60	17K	2
25/09/2023	0,69%	1,05	152,70	151,80	151,80	152,70	15K	3
22/09/2023	-2,79%	-4,35	151,65	154,65	151,65	154,80	22K	3
20/09/2023	0,00%	0,00	156,00	156,15	156,00	156,15	24K	2
18/09/2023	-0,89%	-1,40	156,00	154,89	154,89	156,00	14K	3
15/09/2023	-1,13%	-1,80	157,40	158,19	157,29	158,19	600K	3
13/09/2023	-1,48%	-2,39	159,20	164,80	159,20	164,80	809	3
12/09/2023	0,09%	0,14	161,59	161,59	161,59	161,59	646	1
11/09/2023	-0,88%	-1,43	161,45	161,45	161,45	161,45	161	1
08/09/2023	0,56%	0,91	162,88	162,26	162,26	162,88	813	2
05/09/2023	0,85%	1,37	161,97	160,60	160,60	163,68	39K	6
04/09/2023	-0,77%	-1,25	160,60	160,60	160,60	160,60	963	1
01/09/2023	-0,76%	-1,24	161,85	161,28	161,28	161,85	2K	3
31/08/2023	2,10%	3,36	163,09	162,66	162,49	163,09	484K	3
30/08/2023	3,10%	4,80	159,73	160,33	159,73	160,33	801	2
28/08/2023	0,67%	1,03	154,93	156,39	154,93	156,39	326K	3
25/08/2023	-0,77%	-1,20	153,90	153,90	153,90	153,90	2K	1
24/08/2023	1,37%	2,10	155,10	157,05	155,10	159,02	4K	4
23/08/2023	-0,08%	-0,12	153,00	153,12	152,03	153,18	305K	9
22/08/2023	0,58%	0,88	153,12	152,24	151,35	153,12	543K	13
17/08/2023	0,95%	1,43	152,24	152,55	152,24	152,55	914	4
16/08/2023	-0,85%	-1,29	150,81	151,35	150,81	152,22	120K	7
15/08/2023	2,63%	3,90	152,10	152,51	152,10	152,51	304	2
14/08/2023	1,44%	2,10	148,20	148,05	148,05	148,20	444	2
11/08/2023	0,00%	0,00	146,10	146,10	146,10	146,10	292	1
10/08/2023	-0,47%	-0,69	146,10	146,10	146,10	146,10	88K	2
09/08/2023	0,60%	0,87	146,79	145,92	145,66	146,79	1K	4
08/08/2023	-0,63%	-0,93	145,92	146,71	145,02	146,71	873	3
07/08/2023	0,19%	0,28	146,85	146,85	146,85	146,85	440	1
04/08/2023	-0,80%	-1,18	146,57	151,50	146,57	151,50	20K	6
03/08/2023	-0,40%	-0,60	147,75	147,45	147,45	147,75	13K	11
02/08/2023	1,02%	1,50	148,35	148,35	148,35	148,35	296	1
01/08/2023	-0,13%	-0,19	146,85	147,30	146,85	148,05	17K	4
31/07/2023	1,20%	1,74	147,04	148,02	147,04	148,02	11K	2
28/07/2023	5,37%	7,40	145,30	146,16	145,30	146,16	437	3
27/07/2023	-3,71%	-5,32	137,90	138,90	137,90	138,90	4K	5
26/07/2023	-0,70%	-1,01	143,22	143,22	143,22	143,22	143	1
25/07/2023	-0,19%	-0,27	144,23	145,50	143,84	145,50	102K	9
24/07/2023	0,31%	0,44	144,50	144,05	144,05	144,50	124K	6
21/07/2023	0,93%	1,33	144,06	143,35	143,35	144,06	1K	2
20/07/2023	-0,52%	-0,75	142,73	143,48	141,83	143,48	1K	5
19/07/2023	2,03%	2,85	143,48	142,75	142,75	143,48	429	2
18/07/2023	-1,60%	-2,28	140,63	143,64	140,01	143,64	2K	5
17/07/2023	0,85%	1,20	142,91	142,91	142,91	142,91	714	1
14/07/2023	0,48%	0,68	141,71	141,45	141,45	141,71	2K	2
13/07/2023	-0,42%	-0,60	141,03	141,63	141,03	141,63	6K	3
12/07/2023	0,36%	0,51	141,63	142,24	141,63	142,24	124K	2
11/07/2023	1,47%	2,04	141,12	142,09	138,32	142,37	4K	8
07/07/2023	-1,54%	-2,18	139,08	139,08	139,08	139,08	695	1
06/07/2023	1,36%	1,89	141,26	139,16	138,51	141,26	838	3
04/07/2023	0,07%	0,10	139,37	139,27	139,27	139,37	696	2
03/07/2023	3,11%	4,20	139,27	138,04	138,04	139,27	2K	3
30/06/2023	-0,24%	-0,32	135,07	137,88	135,07	137,88	10K	5
29/06/2023	2,31%	3,06	135,39	132,99	132,99	135,90	5K	5
28/06/2023	7,20%	8,89	132,33	132,53	132,32	133,01	266K	5
23/06/2023	0,00%	0,00	123,44	123,44	123,44	123,44	493	1
21/06/2023	-1,99%	-2,51	123,44	123,44	123,44	123,44	123	1
20/06/2023	-1,44%	-1,84	125,95	126,41	125,95	126,41	378	3
19/06/2023	1,10%	1,39	127,79	127,79	127,79	127,79	127	1
15/06/2023	-2,55%	-3,31	126,40	128,28	126,40	128,28	3K	3
14/06/2023	0,50%	0,64	129,71	129,72	129,71	129,72	648	2
12/06/2023	1,79%	2,27	129,07	127,55	127,55	129,07	256	2
09/06/2023	1,46%	1,83	126,80	127,11	126,80	127,11	887	2
07/06/2023	-3,26%	-4,21	124,97	129,18	124,00	129,18	12K	15
06/06/2023	0,62%	0,80	129,18	129,00	129,00	130,16	5K	4
05/06/2023	-2,08%	-2,73	128,38	128,96	128,38	128,96	902	3
02/06/2023	-0,44%	-0,58	131,11	131,11	131,11	131,11	1K	1
01/06/2023	2,84%	3,64	131,69	130,39	130,30	131,95	60K	5
31/05/2023	0,27%	0,35	128,05	128,00	125,97	128,05	26K	5
30/05/2023	3,16%	3,91	127,70	128,15	126,65	128,15	1M	9
26/05/2023	11,36%	12,63	123,79	123,79	123,79	123,79	1M	1
25/05/2023	3,85%	4,12	111,16	111,16	111,16	111,16	111	1
24/05/2023	-4,51%	-5,05	107,04	110,53	107,04	110,53	6K	10
23/05/2023	-0,73%	-0,82	112,09	112,91	112,09	112,91	38K	3
22/05/2023	-0,56%	-0,64	112,91	112,95	111,11	112,95	37K	5
19/05/2023	-1,74%	-2,01	113,55	116,28	113,55	116,28	1K	8
18/05/2023	0,00%	0,00	115,56	115,56	115,56	115,56	115	1
17/05/2023	-0,13%	-0,15	115,56	115,56	115,56	115,56	231	1
16/05/2023	-3,11%	-3,72	115,71	117,50	115,71	117,50	1K	5
15/05/2023	0,73%	0,87	119,43	120,36	119,43	120,36	239	2
12/05/2023	-1,93%	-2,33	118,56	118,56	118,56	118,56	118	1
11/05/2023	-1,04%	-1,27	120,89	122,56	120,89	122,56	609	4
10/05/2023	2,03%	2,43	122,16	121,41	121,17	122,53	11K	5
09/05/2023	-1,83%	-2,23	119,73	119,73	119,73	119,73	239	1
08/05/2023	3,08%	3,64	121,96	118,80	118,80	121,96	722	4
05/05/2023	-0,80%	-0,96	118,32	118,80	118,13	118,80	1K	3
04/05/2023	0,40%	0,48	119,28	119,28	119,28	119,28	119	1
03/05/2023	-0,18%	-0,21	118,80	119,22	118,80	119,60	5K	4
02/05/2023	-2,60%	-3,18	119,01	121,20	119,01	121,20	4K	4
28/04/2023	-1,16%	-1,44	122,19	121,80	121,80	122,19	1K	2
26/04/2023	0,16%	0,20	123,63	122,40	122,40	125,46	1K	3
25/04/2023	0,84%	1,03	123,43	123,43	123,43	123,43	65K	1
24/04/2023	2,79%	3,32	122,40	122,69	122,40	123,12	7K	6
20/04/2023	-3,00%	-3,68	119,08	122,76	119,08	122,76	484	3
19/04/2023	-	-	122,76	122,50	122,50	122,76	18K	2

Date,Open,High,Low,Close,Volume
08-Dec-23,170.00,170.00,164.58,165.95,1059336
07-Dec-23,165.58,165.58,165.58,165.58,165
06-Dec-23,169.63,169.63,169.15,169.15,338
05-Dec-23,169.66,169.66,169.66,169.66,1017
04-Dec-23,169.63,169.63,169.63,169.63,224759
30-Nov-23,169.66,169.66,169.66,169.66,169
27-Nov-23,167.96,167.96,167.96,167.96,6214
24-Nov-23,166.26,166.26,166.09,166.09,332
22-Nov-23,166.94,167.28,166.94,167.28,121509
21-Nov-23,164.81,165.92,164.81,165.44,282559
20-Nov-23,164.05,164.05,164.05,164.05,984
14-Nov-23,156.70,163.69,156.70,163.69,586586
13-Nov-23,156.80,156.80,156.80,156.80,784
10-Nov-23,160.32,160.32,160.32,160.32,480
09-Nov-23,157.42,158.60,157.42,158.60,1109
08-Nov-23,157.42,157.42,157.42,157.42,787
07-Nov-23,156.34,157.44,156.34,157.44,28333
03-Nov-23,164.32,164.32,164.32,164.32,164
31-Oct-23,157.20,157.20,156.90,156.90,502567
30-Oct-23,153.00,154.95,153.00,154.95,30960
27-Oct-23,151.80,152.25,151.80,152.25,60821
26-Oct-23,150.60,152.25,150.60,152.25,227175
25-Oct-23,148.80,148.80,147.15,147.15,614400
24-Oct-23,149.35,149.35,149.35,149.35,2389
23-Oct-23,147.45,147.45,147.45,147.45,31996
19-Oct-23,152.02,152.02,149.60,149.60,605
18-Oct-23,152.64,152.64,152.64,152.64,22896
17-Oct-23,154.24,154.24,154.24,154.24,154
16-Oct-23,156.32,157.76,156.32,156.32,1877
13-Oct-23,155.52,156.01,155.52,156.01,139200
11-Oct-23,155.25,155.25,155.25,155.25,155
10-Oct-23,153.60,153.60,153.60,153.60,15360
09-Oct-23,151.80,152.40,151.80,152.40,1827
06-Oct-23,151.50,151.50,151.50,151.50,151
05-Oct-23,151.50,151.50,151.50,151.50,6817
04-Oct-23,148.05,148.05,148.05,148.05,33311
02-Oct-23,151.50,151.50,149.85,149.85,3906
28-Sep-23,149.55,149.55,149.55,149.55,1646
27-Sep-23,148.50,148.50,147.45,147.45,1033
26-Sep-23,153.60,153.60,150.50,150.50,17316
25-Sep-23,151.80,152.70,151.80,152.70,15421
22-Sep-23,154.65,154.80,151.65,151.65,21540
20-Sep-23,156.15,156.15,156.00,156.00,23578
18-Sep-23,154.89,156.00,154.89,156.00,14350
15-Sep-23,158.19,158.19,157.29,157.40,600221
13-Sep-23,164.80,164.80,159.20,159.20,809
12-Sep-23,161.59,161.59,161.59,161.59,646
11-Sep-23,161.45,161.45,161.45,161.45,161
08-Sep-23,162.26,162.88,162.26,162.88,813
05-Sep-23,160.60,163.68,160.60,161.97,38919
04-Sep-23,160.60,160.60,160.60,160.60,963
01-Sep-23,161.28,161.85,161.28,161.85,1779
31-Aug-23,162.66,163.09,162.49,163.09,484085
30-Aug-23,160.33,160.33,159.73,159.73,801
28-Aug-23,156.39,156.39,154.93,154.93,325757
25-Aug-23,153.90,153.90,153.90,153.90,1846
24-Aug-23,157.05,159.02,155.10,155.10,3948
23-Aug-23,153.12,153.18,152.03,153.00,305489
22-Aug-23,152.24,153.12,151.35,153.12,542785
17-Aug-23,152.55,152.55,152.24,152.24,914
16-Aug-23,151.35,152.22,150.81,150.81,119621
15-Aug-23,152.51,152.51,152.10,152.10,304
14-Aug-23,148.05,148.20,148.05,148.20,444
11-Aug-23,146.10,146.10,146.10,146.10,292
10-Aug-23,146.10,146.10,146.10,146.10,87660
09-Aug-23,145.92,146.79,145.66,146.79,1463
08-Aug-23,146.71,146.71,145.02,145.92,873
07-Aug-23,146.85,146.85,146.85,146.85,440
04-Aug-23,151.50,151.50,146.57,146.57,20393
03-Aug-23,147.45,147.75,147.45,147.75,12535
02-Aug-23,148.35,148.35,148.35,148.35,296
01-Aug-23,147.30,148.05,146.85,146.85,16789
31-Jul-23,148.02,148.02,147.04,147.04,10508
28-Jul-23,146.16,146.16,145.30,145.30,437
27-Jul-23,138.90,138.90,137.90,137.90,3590
26-Jul-23,143.22,143.22,143.22,143.22,143
25-Jul-23,145.50,145.50,143.84,144.23,101700
24-Jul-23,144.05,144.50,144.05,144.50,123854
21-Jul-23,143.35,144.06,143.35,144.06,1149
20-Jul-23,143.48,143.48,141.83,142.73,1283
19-Jul-23,142.75,143.48,142.75,143.48,429
18-Jul-23,143.64,143.64,140.01,140.63,2126
17-Jul-23,142.91,142.91,142.91,142.91,714
14-Jul-23,141.45,141.71,141.45,141.71,1840
13-Jul-23,141.63,141.63,141.03,141.03,6210
12-Jul-23,142.24,142.24,141.63,141.63,124210
11-Jul-23,142.09,142.37,138.32,141.12,4218
07-Jul-23,139.08,139.08,139.08,139.08,695
06-Jul-23,139.16,141.26,138.51,141.26,838
04-Jul-23,139.27,139.37,139.27,139.37,696
03-Jul-23,138.04,139.27,138.04,139.27,1944
30-Jun-23,137.88,137.88,135.07,135.07,10008
29-Jun-23,132.99,135.90,132.99,135.39,4997
28-Jun-23,132.53,133.01,132.32,132.33,265556
23-Jun-23,123.44,123.44,123.44,123.44,493
21-Jun-23,123.44,123.44,123.44,123.44,123
20-Jun-23,126.41,126.41,125.95,125.95,378
19-Jun-23,127.79,127.79,127.79,127.79,127
15-Jun-23,128.28,128.28,126.40,126.40,3298
14-Jun-23,129.72,129.72,129.71,129.71,648
12-Jun-23,127.55,129.07,127.55,129.07,256
09-Jun-23,127.11,127.11,126.80,126.80,887
07-Jun-23,129.18,129.18,124.00,124.97,11652
06-Jun-23,129.00,130.16,129.00,129.18,4928
05-Jun-23,128.96,128.96,128.38,128.38,902
02-Jun-23,131.11,131.11,131.11,131.11,1311
01-Jun-23,130.39,131.95,130.30,131.69,60332
31-May-23,128.00,128.05,125.97,128.05,26246
30-May-23,128.15,128.15,126.65,127.70,1051957
26-May-23,123.79,123.79,123.79,123.79,1046644
25-May-23,111.16,111.16,111.16,111.16,111
24-May-23,110.53,110.53,107.04,107.04,5771
23-May-23,112.91,112.91,112.09,112.09,38325
22-May-23,112.95,112.95,111.11,112.91,36597
19-May-23,116.28,116.28,113.55,113.55,1372
18-May-23,115.56,115.56,115.56,115.56,115
17-May-23,115.56,115.56,115.56,115.56,231
16-May-23,117.50,117.50,115.71,115.71,1395
15-May-23,120.36,120.36,119.43,119.43,239
12-May-23,118.56,118.56,118.56,118.56,118
11-May-23,122.56,122.56,120.89,120.89,609
10-May-23,121.41,122.53,121.17,122.16,10578
09-May-23,119.73,119.73,119.73,119.73,239
08-May-23,118.80,121.96,118.80,121.96,722
05-May-23,118.80,118.80,118.13,118.32,1183
04-May-23,119.28,119.28,119.28,119.28,119
03-May-23,119.22,119.60,118.80,118.80,5004
02-May-23,121.20,121.20,119.01,119.01,4311
28-Apr-23,121.80,122.19,121.80,122.19,1343
26-Apr-23,122.40,125.46,122.40,123.63,1115
25-Apr-23,123.43,123.43,123.43,123.43,64800
24-Apr-23,122.69,123.12,122.40,122.40,7232
20-Apr-23,122.76,122.76,119.08,119.08,484
19-Apr-23,122.50,122.76,122.50,122.76,18394

*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: D1LR34