Cotação atual, histórico e gráfico do papel: L1KQ34
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 |
| 26/09/2023 | 0,51% | 1,26 | 245,95 | 245,76 | 245,76 | 245,95 | 15K | 5 |
| 22/09/2023 | -13,71% | -38,87 | 244,69 | 244,69 | 244,69 | 245,10 | 43K | 4 |
| 11/04/2023 | -5,95% | -17,94 | 283,56 | 283,56 | 283,56 | 283,56 | 8K | 1 |
| 27/02/2023 | 3,00% | 8,79 | 301,50 | 301,50 | 301,50 | 301,50 | 10K | 1 |
| 22/02/2023 | 1,95% | 5,61 | 292,71 | 292,71 | 292,71 | 292,71 | 16K | 1 |
| 21/11/2022 | 0,20% | 0,58 | 287,10 | 287,10 | 287,10 | 287,10 | 287 | 1 |
| 17/11/2022 | 11,03% | 28,47 | 286,52 | 286,52 | 286,52 | 286,52 | 1K | 2 |
| 04/10/2022 | 4,86% | 11,96 | 258,05 | 246,10 | 246,10 | 258,05 | 115K | 4 |
| 22/09/2022 | -10,09% | -27,63 | 246,09 | 246,09 | 246,09 | 246,09 | 1K | 2 |
| 01/09/2022 | -6,06% | -17,65 | 273,72 | 272,24 | 272,24 | 273,72 | 1K | 4 |
| 16/08/2022 | -0,19% | -0,55 | 291,37 | 291,53 | 291,37 | 291,53 | 176K | 16 |
| 03/08/2022 | 2,03% | 5,81 | 291,92 | 292,01 | 291,92 | 292,01 | 85K | 2 |
| 01/08/2022 | 0,18% | 0,51 | 286,11 | 284,73 | 284,20 | 286,70 | 89K | 24 |
| 20/07/2022 | 7,85% | 20,80 | 285,60 | 285,60 | 285,60 | 285,60 | 1K | 2 |
| 27/06/2022 | 8,38% | 20,48 | 264,80 | 264,80 | 264,80 | 264,80 | 529 | 1 |
| 01/06/2022 | -4,80% | -12,33 | 244,32 | 244,32 | 244,32 | 244,32 | 488 | 1 |
| 06/05/2022 | 0,84% | 2,14 | 256,65 | 254,60 | 254,60 | 256,89 | 295K | 11 |
| 03/05/2022 | -0,62% | -1,59 | 254,51 | 255,78 | 254,51 | 255,78 | 510K | 23 |
| 28/04/2022 | 3,05% | 7,59 | 256,10 | 256,10 | 256,10 | 256,10 | 256K | 1 |
| 27/04/2022 | 3,85% | 9,21 | 248,51 | 248,51 | 248,51 | 248,51 | 249K | 7 |
| 25/04/2022 | 1,27% | 3,00 | 239,30 | 239,30 | 239,30 | 239,30 | 1K | 2 |
| 03/03/2022 | -4,59% | -11,38 | 236,30 | 237,00 | 236,30 | 237,00 | 4K | 2 |
| 02/03/2022 | -1,43% | -3,60 | 247,68 | 246,95 | 245,89 | 247,68 | 7K | 3 |
| 17/02/2022 | -14,97% | -44,24 | 251,28 | 255,82 | 251,28 | 255,82 | 262K | 7 |
| 24/01/2022 | 0,20% | 0,58 | 295,52 | 295,52 | 295,52 | 295,52 | 59K | 1 |
| 21/01/2022 | -5,52% | -17,23 | 294,94 | 293,54 | 293,54 | 294,94 | 588K | 10 |
| 19/01/2022 | -1,96% | -6,25 | 312,17 | 312,17 | 312,17 | 312,17 | 312 | 1 |
| 12/01/2022 | -3,92% | -12,99 | 318,42 | 318,42 | 318,42 | 318,42 | 318K | 5 |
| 30/12/2021 | -1,72% | -5,79 | 331,41 | 337,20 | 331,41 | 337,20 | 67K | 3 |
| 29/12/2021 | 2,39% | 7,86 | 337,20 | 337,20 | 337,20 | 337,20 | 51K | 2 |
| 27/12/2021 | 1,73% | 5,60 | 329,34 | 329,34 | 329,34 | 329,34 | 49K | 1 |
| 22/12/2021 | -0,42% | -1,35 | 323,74 | 325,00 | 323,74 | 325,71 | 105K | 22 |
| 06/12/2021 | 0,95% | 3,07 | 325,09 | 322,88 | 322,88 | 325,09 | 647 | 2 |
| 01/12/2021 | -1,93% | -6,33 | 322,02 | 322,02 | 322,02 | 322,02 | 322K | 7 |
| 19/11/2021 | 1,03% | 3,35 | 328,35 | 328,35 | 328,35 | 328,35 | 328 | 1 |
| 16/11/2021 | 3,69% | 11,57 | 325,00 | 325,00 | 325,00 | 325,00 | 2K | 1 |
| 28/10/2021 | 3,78% | 11,43 | 313,43 | 316,50 | 313,43 | 316,50 | 4K | 5 |
| 15/10/2021 | 2,37% | 7,00 | 302,00 | 301,21 | 301,21 | 302,00 | 152K | 4 |
| 13/10/2021 | 8,82% | 23,91 | 295,00 | 294,82 | 294,70 | 295,00 | 94K | 4 |
| 01/10/2021 | -2,40% | -6,68 | 271,09 | 271,09 | 271,09 | 271,09 | 163K | 2 |
| 30/09/2021 | 0,90% | 2,47 | 277,77 | 277,77 | 277,77 | 277,77 | 111K | 1 |
| 16/09/2021 | 1,96% | 5,30 | 275,30 | 274,92 | 274,92 | 275,30 | 276K | 8 |
| 04/08/2021 | -0,69% | -1,87 | 270,00 | 270,00 | 270,00 | 270,00 | 540 | 1 |
| 03/08/2021 | 3,33% | 8,77 | 271,87 | 273,13 | 271,87 | 273,13 | 545K | 6 |
| 02/08/2021 | 0,79% | 2,06 | 263,10 | 263,10 | 263,10 | 263,10 | 4K | 1 |
| 29/07/2021 | -1,85% | -4,91 | 261,04 | 262,47 | 261,04 | 263,05 | 323K | 10 |
| 07/07/2021 | 8,32% | 20,43 | 265,95 | 265,95 | 265,95 | 265,95 | 266K | 4 |
| 30/06/2021 | -4,98% | -12,88 | 245,52 | 245,52 | 245,52 | 245,52 | 98K | 1 |
| 13/05/2021 | 1,14% | 2,90 | 258,40 | 258,40 | 258,40 | 258,40 | 516 | 1 |
| 11/05/2021 | 0,59% | 1,50 | 255,50 | 254,79 | 254,79 | 255,50 | 1K | 2 |
| 29/04/2021 | 21,33% | 44,66 | 254,00 | 260,15 | 254,00 | 260,15 | 774 | 2 |
| 11/01/2021 | 5,75% | 11,39 | 209,34 | 209,34 | 209,34 | 209,34 | 84K | 1 |
| 06/01/2021 | 1,73% | 3,36 | 197,95 | 197,95 | 197,95 | 197,95 | 79K | 2 |
| 09/11/2020 | 28,15% | 42,75 | 194,59 | 196,76 | 194,59 | 196,76 | 118K | 4 |
| 24/09/2020 | -15,35% | -27,54 | 151,84 | 152,67 | 151,84 | 152,67 | 183K | 8 |
| 27/08/2020 | 79,02% | 79,18 | 179,38 | 178,60 | 178,28 | 179,38 | 75K | 4 |
| 02/04/2020 | -3,22% | -3,33 | 100,20 | 100,20 | 100,20 | 100,20 | 152K | 4 |
| 26/03/2020 | 3,60% | 3,60 | 103,53 | 103,53 | 103,53 | 103,53 | 10K | 1 |
| 25/03/2020 | 42,92% | 30,01 | 99,93 | 99,93 | 99,93 | 99,93 | 10K | 1 |
| 23/03/2020 | -17,64% | -14,98 | 69,92 | 69,92 | 69,92 | 69,92 | 28K | 3 |
| 20/03/2020 | 2,35% | 1,95 | 84,90 | 80,22 | 80,22 | 85,14 | 100K | 7 |
| 19/03/2020 | -37,85% | -50,51 | 82,95 | 82,95 | 82,95 | 82,95 | 33K | 1 |
| 03/03/2020 | -9,33% | -13,74 | 133,46 | 133,46 | 133,46 | 133,46 | 53K | 2 |
| 21/02/2020 | - | - | 147,20 | 147,20 | 147,20 | 147,20 | 59K | 1 |
Date,Open,High,Low,Close,Volume
26-Sep-23,245.76,245.95,245.76,245.95,14751
22-Sep-23,244.69,245.10,244.69,244.69,42599
11-Apr-23,283.56,283.56,283.56,283.56,7939
27-Feb-23,301.50,301.50,301.50,301.50,9949
22-Feb-23,292.71,292.71,292.71,292.71,15806
21-Nov-22,287.10,287.10,287.10,287.10,287
17-Nov-22,286.52,286.52,286.52,286.52,1432
04-Oct-22,246.10,258.05,246.10,258.05,115166
22-Sep-22,246.09,246.09,246.09,246.09,1230
01-Sep-22,272.24,273.72,272.24,273.72,1092
16-Aug-22,291.53,291.53,291.37,291.37,175768
03-Aug-22,292.01,292.01,291.92,291.92,85240
01-Aug-22,284.73,286.70,284.20,286.11,89326
20-Jul-22,285.60,285.60,285.60,285.60,1428
27-Jun-22,264.80,264.80,264.80,264.80,529
01-Jun-22,244.32,244.32,244.32,244.32,488
06-May-22,254.60,256.89,254.60,256.65,294930
03-May-22,255.78,255.78,254.51,254.51,510290
28-Apr-22,256.10,256.10,256.10,256.10,256100
27-Apr-22,248.51,248.51,248.51,248.51,248510
25-Apr-22,239.30,239.30,239.30,239.30,1196
03-Mar-22,237.00,237.00,236.30,236.30,3546
02-Mar-22,246.95,247.68,245.89,247.68,6641
17-Feb-22,255.82,255.82,251.28,251.28,262102
24-Jan-22,295.52,295.52,295.52,295.52,59104
21-Jan-22,293.54,294.94,293.54,294.94,588480
19-Jan-22,312.17,312.17,312.17,312.17,312
12-Jan-22,318.42,318.42,318.42,318.42,318420
30-Dec-21,337.20,337.20,331.41,331.41,67306
29-Dec-21,337.20,337.20,337.20,337.20,50580
27-Dec-21,329.34,329.34,329.34,329.34,49401
22-Dec-21,325.00,325.71,323.74,323.74,105084
06-Dec-21,322.88,325.09,322.88,325.09,647
01-Dec-21,322.02,322.02,322.02,322.02,322020
19-Nov-21,328.35,328.35,328.35,328.35,328
16-Nov-21,325.00,325.00,325.00,325.00,1625
28-Oct-21,316.50,316.50,313.43,313.43,4412
15-Oct-21,301.21,302.00,301.21,302.00,151511
13-Oct-21,294.82,295.00,294.70,295.00,94341
01-Oct-21,271.09,271.09,271.09,271.09,162654
30-Sep-21,277.77,277.77,277.77,277.77,111108
16-Sep-21,274.92,275.30,274.92,275.30,276020
04-Aug-21,270.00,270.00,270.00,270.00,540
03-Aug-21,273.13,273.13,271.87,271.87,545200
02-Aug-21,263.10,263.10,263.10,263.10,3683
29-Jul-21,262.47,263.05,261.04,261.04,323049
07-Jul-21,265.95,265.95,265.95,265.95,265950
30-Jun-21,245.52,245.52,245.52,245.52,98208
13-May-21,258.40,258.40,258.40,258.40,516
11-May-21,254.79,255.50,254.79,255.50,1020
29-Apr-21,260.15,260.15,254.00,254.00,774
11-Jan-21,209.34,209.34,209.34,209.34,83736
06-Jan-21,197.95,197.95,197.95,197.95,79180
09-Nov-20,196.76,196.76,194.59,194.59,117622
24-Sep-20,152.67,152.67,151.84,151.84,182872
27-Aug-20,178.60,179.38,178.28,179.38,75016
02-Apr-20,100.20,100.20,100.20,100.20,152304
26-Mar-20,103.53,103.53,103.53,103.53,10353
25-Mar-20,99.93,99.93,99.93,99.93,9993
23-Mar-20,69.92,69.92,69.92,69.92,27968
20-Mar-20,80.22,85.14,80.22,84.90,100104
19-Mar-20,82.95,82.95,82.95,82.95,33180
03-Mar-20,133.46,133.46,133.46,133.46,53384
21-Feb-20,147.20,147.20,147.20,147.20,58880
*exoneração de responsabilidade e termos de uso