Cotação atual, histórico e gráfico do papel: I1LM34

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 I1LM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2023	2,00%	2,10	107,10	107,10	107,10	107,10	107	1
01/12/2023	11,67%	10,97	105,00	105,00	105,00	105,00	210	1
21/11/2023	1,05%	0,98	94,03	94,03	94,03	94,03	28K	1
17/11/2023	-1,90%	-1,80	93,05	93,05	93,05	93,05	744	1
16/11/2023	3,87%	3,53	94,85	94,85	94,85	94,85	948	1
13/11/2023	0,00%	0,00	91,32	92,20	91,32	92,20	2K	2
10/11/2023	-14,47%	-15,45	91,32	99,99	90,00	99,99	27K	15
01/11/2023	-5,02%	-5,64	106,77	106,77	106,77	106,77	2K	1
26/10/2023	0,97%	1,08	112,41	112,41	112,41	112,41	2K	1
25/10/2023	-5,57%	-6,57	111,33	113,40	111,33	113,40	3K	2
24/10/2023	-0,96%	-1,14	117,90	117,90	117,90	117,90	2K	1

23/10/2023	-2,00%	-2,43	119,04	119,04	119,04	119,04	2K	1
19/10/2023	-4,17%	-5,28	121,47	122,20	121,47	122,20	2K	2
18/10/2023	-4,16%	-5,50	126,75	126,75	126,75	126,75	38K	1
17/10/2023	0,62%	0,82	132,25	132,76	132,24	132,76	80K	6
22/09/2023	-1,80%	-2,41	131,43	130,00	130,00	131,43	1K	2
21/09/2023	-2,25%	-3,08	133,84	133,84	133,84	133,84	1K	1
19/09/2023	-0,95%	-1,32	136,92	136,92	136,92	136,92	3K	1
18/09/2023	-2,99%	-4,26	138,24	140,00	138,24	140,00	3K	2
15/09/2023	-3,09%	-4,54	142,50	142,50	142,50	142,50	3K	1
14/09/2023	-0,65%	-0,96	147,04	145,00	145,00	147,04	3K	2
13/09/2023	-1,33%	-2,00	148,00	148,00	148,00	148,00	296	1
12/09/2023	-7,45%	-12,07	150,00	150,00	150,00	150,00	300	1
30/08/2023	4,00%	6,23	162,07	159,43	159,43	162,07	2K	2
29/08/2023	-0,49%	-0,76	155,84	155,78	155,78	155,84	3K	2
24/08/2023	-1,63%	-2,60	156,60	160,00	156,60	160,00	3K	2
23/08/2023	-2,33%	-3,80	159,20	160,00	159,20	160,00	798	4
22/08/2023	-3,38%	-5,70	163,00	165,00	163,00	165,00	656	2
17/08/2023	-1,57%	-2,69	168,70	168,70	168,70	168,70	337	1
16/08/2023	-1,41%	-2,45	171,39	171,78	170,00	171,78	3K	3
11/08/2023	-4,06%	-7,35	173,84	173,84	173,84	173,84	14K	1
08/08/2023	1,22%	2,19	181,19	180,81	180,81	181,19	12K	2
28/06/2023	1,67%	2,94	179,00	179,00	179,00	179,00	2K	1
27/06/2023	-11,35%	-22,54	176,06	176,79	176,06	176,79	5K	2
16/06/2023	0,85%	1,68	198,60	198,60	198,60	198,60	3K	1
14/06/2023	-0,10%	-0,20	196,92	198,83	196,92	198,83	3K	2
09/06/2023	-0,46%	-0,91	197,12	196,01	196,01	197,20	49K	6
31/05/2023	-0,98%	-1,97	198,03	198,03	198,03	198,03	79K	1
29/05/2023	-4,80%	-10,08	200,00	200,00	200,00	200,00	16K	2
11/05/2023	-5,03%	-11,12	210,08	221,19	210,08	221,19	862	4
25/04/2023	0,00%	0,00	221,20	221,20	221,20	221,20	221	1
23/02/2023	0,00%	0,00	221,20	221,20	221,20	221,20	221	1
16/02/2023	-0,70%	-1,55	221,20	221,15	221,15	221,20	22K	2
15/02/2023	8,97%	18,33	222,75	206,01	206,01	222,75	5K	3
09/02/2023	-1,63%	-3,39	204,42	204,42	204,42	204,42	204	1
08/02/2023	-4,54%	-9,88	207,81	210,92	207,81	210,92	2K	2
06/02/2023	-3,17%	-7,12	217,69	217,69	217,69	217,69	435	1
02/02/2023	5,86%	12,45	224,81	223,80	223,80	224,85	345K	11
23/01/2023	2,83%	5,84	212,36	208,75	208,75	212,36	4K	4
10/01/2023	4,83%	9,52	206,52	191,98	191,98	206,52	134K	34
27/12/2022	-1,89%	-3,79	197,00	200,00	197,00	200,00	20K	5
20/12/2022	-7,04%	-15,21	200,79	200,79	200,79	200,79	4K	1
16/12/2022	-0,33%	-0,72	216,00	216,00	216,00	216,00	216	1
30/11/2022	-7,93%	-18,66	216,72	216,72	216,72	216,72	2K	1
25/11/2022	-0,68%	-1,62	235,38	235,38	235,38	235,38	4K	1
18/11/2022	-8,34%	-21,57	237,00	237,00	237,00	237,00	237	1
11/11/2022	15,01%	33,75	258,57	258,57	258,57	258,57	9K	1
04/11/2022	3,68%	7,99	224,82	225,04	224,82	225,04	392K	3
03/11/2022	-4,29%	-9,72	216,83	216,83	216,83	216,83	20K	1
01/11/2022	-4,37%	-10,35	226,55	226,55	226,55	226,55	6K	1
31/10/2022	-4,55%	-11,29	236,90	236,90	236,90	236,90	20K	1
28/10/2022	-0,88%	-2,20	248,19	248,19	248,19	248,19	2K	1
27/10/2022	-1,03%	-2,60	250,39	251,64	250,39	251,64	17K	2
26/10/2022	4,09%	9,94	252,99	252,99	252,99	252,99	3K	1
25/10/2022	4,78%	11,08	243,05	243,05	243,05	243,05	2K	1
24/10/2022	2,98%	6,72	231,97	231,97	231,97	231,97	5K	1
21/10/2022	3,36%	7,32	225,25	225,25	225,25	225,25	2K	1
20/10/2022	1,08%	2,33	217,93	217,93	217,93	217,93	5K	1
19/10/2022	-1,53%	-3,34	215,60	215,60	215,60	215,60	431	1
18/10/2022	0,03%	0,07	218,94	218,94	218,94	218,94	875	1
17/10/2022	2,39%	5,11	218,87	218,08	218,08	218,87	22K	3
14/10/2022	0,33%	0,70	213,76	213,76	213,76	213,76	2K	1
13/10/2022	2,16%	4,51	213,06	205,90	205,90	213,06	2K	2
11/10/2022	-1,59%	-3,37	208,55	209,16	208,55	209,16	3K	2
10/10/2022	-1,02%	-2,19	211,92	211,30	211,30	211,92	847	2
07/10/2022	-2,37%	-5,19	214,11	216,15	214,11	216,15	1K	2
06/10/2022	-2,71%	-6,10	219,30	219,30	219,30	219,30	2K	1
05/10/2022	6,95%	14,65	225,40	225,40	225,40	225,40	225	1
04/10/2022	7,53%	14,75	210,75	211,68	210,75	211,68	7K	3
03/10/2022	-4,72%	-9,71	196,00	188,10	188,10	196,00	8K	4
30/09/2022	-1,98%	-4,16	205,71	205,71	205,71	205,71	3K	1
29/09/2022	-2,60%	-5,61	209,87	209,87	209,87	209,87	5K	1
28/09/2022	7,28%	14,63	215,48	216,12	215,48	216,12	4K	2
27/09/2022	0,97%	1,93	200,85	200,19	200,19	200,85	601	2
26/09/2022	-0,19%	-0,37	198,92	198,92	198,92	198,92	5K	1
23/09/2022	0,15%	0,29	199,29	199,29	199,29	199,29	5K	1
22/09/2022	-3,53%	-7,29	199,00	199,00	199,00	199,00	1K	1
21/09/2022	2,66%	5,35	206,29	206,75	206,23	207,21	4K	20
20/09/2022	-1,84%	-3,77	200,94	201,50	199,20	201,50	13K	17
19/09/2022	-1,75%	-3,64	204,71	204,09	204,09	204,71	3K	15
16/09/2022	-1,18%	-2,49	208,35	208,35	208,35	208,35	625	1
15/09/2022	4,33%	8,75	210,84	211,20	210,84	211,20	6K	5
14/09/2022	-2,75%	-5,71	202,09	202,09	202,09	202,09	7K	1
13/09/2022	-4,07%	-8,82	207,80	207,80	207,80	207,80	4K	1
12/09/2022	0,00%	-0,01	216,62	216,62	216,62	216,62	2K	1
09/09/2022	2,61%	5,50	216,63	216,76	216,63	216,76	2K	10
08/09/2022	-0,24%	-0,51	211,13	211,16	211,13	211,16	422	2
06/09/2022	2,19%	4,53	211,64	211,64	211,64	211,64	3K	1
05/09/2022	3,29%	6,60	207,11	207,11	207,11	207,11	5K	1
02/09/2022	-3,80%	-7,93	200,51	203,07	200,51	204,48	2M	18
01/09/2022	-0,94%	-1,97	208,44	205,08	205,08	208,44	216K	4
31/08/2022	-0,11%	-0,24	210,41	210,41	210,41	210,41	4K	1
30/08/2022	0,21%	0,44	210,65	210,65	210,65	210,65	3K	1
29/08/2022	0,10%	0,21	210,21	210,45	210,21	210,45	1K	2
26/08/2022	-4,55%	-10,00	210,00	210,38	210,00	210,38	2K	2
25/08/2022	2,36%	5,07	220,00	220,00	220,00	220,00	2K	1
24/08/2022	8,84%	17,45	214,93	197,48	197,48	215,58	9K	3
23/08/2022	-2,43%	-4,92	197,48	197,48	197,48	197,48	3K	1
22/08/2022	-3,62%	-7,60	202,40	205,59	201,26	205,59	16K	3
19/08/2022	-2,98%	-6,44	210,00	210,00	210,00	210,00	1K	1
18/08/2022	-2,41%	-5,34	216,44	215,42	215,38	216,44	2K	5
17/08/2022	-1,39%	-3,12	221,78	221,78	221,78	221,78	2K	1
16/08/2022	-1,82%	-4,17	224,90	225,97	224,90	225,97	26K	2
15/08/2022	8,57%	18,08	229,07	211,01	211,01	231,45	18K	3
12/08/2022	-9,62%	-22,46	210,99	210,17	210,17	210,99	19K	3
11/08/2022	1,37%	3,15	233,45	233,45	233,45	233,45	6K	1
10/08/2022	4,65%	10,24	230,30	227,89	227,89	230,30	7K	2
09/08/2022	-3,58%	-8,17	220,06	220,82	220,06	220,82	127K	2
08/08/2022	-1,20%	-2,77	228,23	227,61	227,61	228,23	2K	2
05/08/2022	-0,65%	-1,50	231,00	231,00	231,00	231,00	3K	1
04/08/2022	-1,48%	-3,50	232,50	232,10	232,10	232,50	3K	3
03/08/2022	2,37%	5,46	236,00	236,29	236,00	236,29	24K	2
02/08/2022	3,81%	8,46	230,54	230,54	230,54	230,54	4K	1
01/08/2022	-0,91%	-2,04	222,08	225,05	222,08	225,05	207K	3
29/07/2022	1,82%	4,00	224,12	224,12	224,12	224,12	672	1
28/07/2022	1,37%	2,97	220,12	221,18	220,12	221,34	75K	15
27/07/2022	2,24%	4,76	217,15	217,15	217,15	217,15	3K	1
26/07/2022	-0,59%	-1,26	212,39	212,73	212,39	212,73	3K	5
25/07/2022	-3,38%	-7,47	213,65	214,03	213,65	214,03	39K	3
22/07/2022	-2,83%	-6,44	221,12	221,12	221,12	221,12	1K	1
21/07/2022	2,96%	6,55	227,56	226,38	226,03	227,56	38K	6
20/07/2022	5,53%	11,58	221,01	220,44	220,44	221,01	61K	2
19/07/2022	4,03%	8,12	209,43	209,00	209,00	209,60	4K	12
18/07/2022	-	-	201,31	204,10	201,31	204,10	114K	8

Date,Open,High,Low,Close,Volume
04-Dec-23,107.10,107.10,107.10,107.10,107
01-Dec-23,105.00,105.00,105.00,105.00,210
21-Nov-23,94.03,94.03,94.03,94.03,28209
17-Nov-23,93.05,93.05,93.05,93.05,744
16-Nov-23,94.85,94.85,94.85,94.85,948
13-Nov-23,92.20,92.20,91.32,91.32,2119
10-Nov-23,99.99,99.99,90.00,91.32,26985
01-Nov-23,106.77,106.77,106.77,106.77,1601
26-Oct-23,112.41,112.41,112.41,112.41,1686
25-Oct-23,113.40,113.40,111.33,111.33,2814
24-Oct-23,117.90,117.90,117.90,117.90,2358
23-Oct-23,119.04,119.04,119.04,119.04,1785
19-Oct-23,122.20,122.20,121.47,121.47,1954
18-Oct-23,126.75,126.75,126.75,126.75,38025
17-Oct-23,132.76,132.76,132.24,132.25,79503
22-Sep-23,130.00,131.43,130.00,131.43,1444
21-Sep-23,133.84,133.84,133.84,133.84,1338
19-Sep-23,136.92,136.92,136.92,136.92,2738
18-Sep-23,140.00,140.00,138.24,138.24,3044
15-Sep-23,142.50,142.50,142.50,142.50,2707
14-Sep-23,145.00,147.04,145.00,147.04,3230
13-Sep-23,148.00,148.00,148.00,148.00,296
12-Sep-23,150.00,150.00,150.00,150.00,300
30-Aug-23,159.43,162.07,159.43,162.07,1939
29-Aug-23,155.78,155.84,155.78,155.84,2648
24-Aug-23,160.00,160.00,156.60,156.60,3166
23-Aug-23,160.00,160.00,159.20,159.20,798
22-Aug-23,165.00,165.00,163.00,163.00,656
17-Aug-23,168.70,168.70,168.70,168.70,337
16-Aug-23,171.78,171.78,170.00,171.39,2913
11-Aug-23,173.84,173.84,173.84,173.84,13907
08-Aug-23,180.81,181.19,180.81,181.19,11584
28-Jun-23,179.00,179.00,179.00,179.00,2148
27-Jun-23,176.79,176.79,176.06,176.06,5292
16-Jun-23,198.60,198.60,198.60,198.60,2979
14-Jun-23,198.83,198.83,196.92,196.92,2963
09-Jun-23,196.01,197.20,196.01,197.12,49147
31-May-23,198.03,198.03,198.03,198.03,79212
29-May-23,200.00,200.00,200.00,200.00,16000
11-May-23,221.19,221.19,210.08,210.08,862
25-Apr-23,221.20,221.20,221.20,221.20,221
23-Feb-23,221.20,221.20,221.20,221.20,221
16-Feb-23,221.15,221.20,221.15,221.20,22118
15-Feb-23,206.01,222.75,206.01,222.75,4660
09-Feb-23,204.42,204.42,204.42,204.42,204
08-Feb-23,210.92,210.92,207.81,207.81,2499
06-Feb-23,217.69,217.69,217.69,217.69,435
02-Feb-23,223.80,224.85,223.80,224.81,345375
23-Jan-23,208.75,212.36,208.75,212.36,4210
10-Jan-23,191.98,206.52,191.98,206.52,133613
27-Dec-22,200.00,200.00,197.00,197.00,19900
20-Dec-22,200.79,200.79,200.79,200.79,4015
16-Dec-22,216.00,216.00,216.00,216.00,216
30-Nov-22,216.72,216.72,216.72,216.72,2167
25-Nov-22,235.38,235.38,235.38,235.38,4472
18-Nov-22,237.00,237.00,237.00,237.00,237
11-Nov-22,258.57,258.57,258.57,258.57,9049
04-Nov-22,225.04,225.04,224.82,224.82,392402
03-Nov-22,216.83,216.83,216.83,216.83,19731
01-Nov-22,226.55,226.55,226.55,226.55,6116
31-Oct-22,236.90,236.90,236.90,236.90,20373
28-Oct-22,248.19,248.19,248.19,248.19,1737
27-Oct-22,251.64,251.64,250.39,250.39,16541
26-Oct-22,252.99,252.99,252.99,252.99,2782
25-Oct-22,243.05,243.05,243.05,243.05,1944
24-Oct-22,231.97,231.97,231.97,231.97,4639
21-Oct-22,225.25,225.25,225.25,225.25,1576
20-Oct-22,217.93,217.93,217.93,217.93,5448
19-Oct-22,215.60,215.60,215.60,215.60,431
18-Oct-22,218.94,218.94,218.94,218.94,875
17-Oct-22,218.08,218.87,218.08,218.87,22464
14-Oct-22,213.76,213.76,213.76,213.76,2137
13-Oct-22,205.90,213.06,205.90,213.06,2307
11-Oct-22,209.16,209.16,208.55,208.55,3337
10-Oct-22,211.30,211.92,211.30,211.92,847
07-Oct-22,216.15,216.15,214.11,214.11,1292
06-Oct-22,219.30,219.30,219.30,219.30,1754
05-Oct-22,225.40,225.40,225.40,225.40,225
04-Oct-22,211.68,211.68,210.75,210.75,6772
03-Oct-22,188.10,196.00,188.10,196.00,7760
30-Sep-22,205.71,205.71,205.71,205.71,3497
29-Sep-22,209.87,209.87,209.87,209.87,4827
28-Sep-22,216.12,216.12,215.48,215.48,4319
27-Sep-22,200.19,200.85,200.19,200.85,601
26-Sep-22,198.92,198.92,198.92,198.92,5370
23-Sep-22,199.29,199.29,199.29,199.29,4782
22-Sep-22,199.00,199.00,199.00,199.00,1393
21-Sep-22,206.75,207.21,206.23,206.29,4133
20-Sep-22,201.50,201.50,199.20,200.94,12992
19-Sep-22,204.09,204.71,204.09,204.71,3066
16-Sep-22,208.35,208.35,208.35,208.35,625
15-Sep-22,211.20,211.20,210.84,210.84,5907
14-Sep-22,202.09,202.09,202.09,202.09,7477
13-Sep-22,207.80,207.80,207.80,207.80,3740
12-Sep-22,216.62,216.62,216.62,216.62,2166
09-Sep-22,216.76,216.76,216.63,216.63,2383
08-Sep-22,211.16,211.16,211.13,211.13,422
06-Sep-22,211.64,211.64,211.64,211.64,2962
05-Sep-22,207.11,207.11,207.11,207.11,5177
02-Sep-22,203.07,204.48,200.51,200.51,2383784
01-Sep-22,205.08,208.44,205.08,208.44,215638
31-Aug-22,210.41,210.41,210.41,210.41,4208
30-Aug-22,210.65,210.65,210.65,210.65,3159
29-Aug-22,210.45,210.45,210.21,210.21,1261
26-Aug-22,210.38,210.38,210.00,210.00,2310
25-Aug-22,220.00,220.00,220.00,220.00,1980
24-Aug-22,197.48,215.58,197.48,214.93,9405
23-Aug-22,197.48,197.48,197.48,197.48,3357
22-Aug-22,205.59,205.59,201.26,202.40,16208
19-Aug-22,210.00,210.00,210.00,210.00,1050
18-Aug-22,215.42,216.44,215.38,216.44,1511
17-Aug-22,221.78,221.78,221.78,221.78,2217
16-Aug-22,225.97,225.97,224.90,224.90,25745
15-Aug-22,211.01,231.45,211.01,229.07,18478
12-Aug-22,210.17,210.99,210.17,210.99,18770
11-Aug-22,233.45,233.45,233.45,233.45,5602
10-Aug-22,227.89,230.30,227.89,230.30,7367
09-Aug-22,220.82,220.82,220.06,220.06,126759
08-Aug-22,227.61,228.23,227.61,228.23,1825
05-Aug-22,231.00,231.00,231.00,231.00,2772
04-Aug-22,232.10,232.50,232.10,232.50,3014
03-Aug-22,236.29,236.29,236.00,236.00,24075
02-Aug-22,230.54,230.54,230.54,230.54,3688
01-Aug-22,225.05,225.05,222.08,222.08,207209
29-Jul-22,224.12,224.12,224.12,224.12,672
28-Jul-22,221.18,221.34,220.12,220.12,74872
27-Jul-22,217.15,217.15,217.15,217.15,3040
26-Jul-22,212.73,212.73,212.39,212.39,2974
25-Jul-22,214.03,214.03,213.65,213.65,38677
22-Jul-22,221.12,221.12,221.12,221.12,1105
21-Jul-22,226.38,227.56,226.03,227.56,37528
20-Jul-22,220.44,221.01,220.44,221.01,60548
19-Jul-22,209.00,209.60,209.00,209.43,3978
18-Jul-22,204.10,204.10,201.31,201.31,113773

*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: I1LM34