Cotação atual, histórico e gráfico do papel: L1MN34

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 L1MN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2025	-1,56%	-0,30	18,91	19,50	18,91	19,54	3K	16
16/04/2025	-2,54%	-0,50	19,21	19,75	19,06	19,94	33K	15
15/04/2025	-3,62%	-0,74	19,71	20,32	19,71	20,40	7K	8
14/04/2025	0,00%	0,00	20,45	20,55	20,22	20,71	28K	6
11/04/2025	-1,02%	-0,21	20,45	21,52	20,18	21,68	27K	19
10/04/2025	-7,69%	-1,72	20,66	20,94	20,40	21,00	11K	24
09/04/2025	16,20%	3,12	22,38	19,26	19,26	22,72	198K	52

08/04/2025	-4,79%	-0,97	19,26	20,60	19,26	21,40	158K	59
07/04/2025	5,36%	1,03	20,23	18,80	18,01	21,81	151K	59
04/04/2025	-3,03%	-0,60	19,20	19,29	17,80	19,64	100K	39
03/04/2025	-12,74%	-2,89	19,80	21,00	19,54	21,67	88K	70
02/04/2025	2,76%	0,61	22,69	22,08	22,08	23,02	64K	62
01/04/2025	-1,43%	-0,32	22,08	21,95	21,75	22,56	40K	25
31/03/2025	-5,37%	-1,27	22,40	21,88	21,55	22,43	80K	20
28/03/2025	-3,74%	-0,92	23,67	24,61	22,23	24,61	83K	54
27/03/2025	-0,28%	-0,07	24,59	24,00	23,38	24,59	89K	63
26/03/2025	-4,01%	-1,03	24,66	25,69	23,48	25,69	133K	106
25/03/2025	-8,41%	-2,36	25,69	27,88	23,80	27,88	404K	174
24/03/2025	-0,81%	-0,23	28,05	29,05	28,05	29,05	12K	8
21/03/2025	0,39%	0,11	28,28	28,08	27,35	28,29	26K	13
20/03/2025	-0,74%	-0,21	28,17	27,90	27,74	28,31	29K	9
19/03/2025	1,50%	0,42	28,38	27,96	27,49	28,44	59K	36
18/03/2025	-3,59%	-1,04	27,96	28,24	27,65	28,50	67K	29
17/03/2025	3,06%	0,86	29,00	27,98	27,98	29,05	88K	22
14/03/2025	3,88%	1,05	28,14	26,88	26,88	28,17	99K	17
13/03/2025	-8,57%	-2,54	27,09	29,22	26,86	29,22	90K	47
12/03/2025	3,46%	0,99	29,63	29,10	28,52	29,63	110K	36
11/03/2025	-0,97%	-0,28	28,64	29,21	27,90	29,21	45K	34
10/03/2025	-7,72%	-2,42	28,92	30,26	28,30	30,26	48K	20
07/03/2025	7,73%	2,25	31,34	29,35	28,60	31,52	38K	35
06/03/2025	-3,32%	-1,00	29,09	29,28	28,55	30,05	18K	15
05/03/2025	9,86%	2,70	30,09	29,05	28,50	30,09	69K	40
28/02/2025	4,38%	1,15	27,39	26,24	26,24	27,59	32K	38
27/02/2025	-3,85%	-1,05	26,24	27,29	26,14	28,20	121K	43
26/02/2025	5,00%	1,30	27,29	27,48	26,94	29,71	277K	233
25/02/2025	3,01%	0,76	25,99	25,46	24,50	25,99	98K	55
24/02/2025	-8,05%	-2,21	25,23	27,44	24,94	27,44	132K	75
21/02/2025	-1,58%	-0,44	27,44	27,39	27,26	28,75	109K	27
20/02/2025	-0,39%	-0,11	27,88	27,30	26,55	27,88	47K	28
19/02/2025	-0,53%	-0,15	27,99	28,14	27,74	28,16	44K	11
18/02/2025	5,24%	1,40	28,14	26,74	25,69	28,38	385K	117
17/02/2025	2,06%	0,54	26,74	26,20	24,59	26,88	795K	155
14/02/2025	-4,52%	-1,24	26,20	27,28	25,96	27,28	34K	53
13/02/2025	-1,58%	-0,44	27,44	26,73	26,73	27,99	87K	68
12/02/2025	0,72%	0,20	27,88	27,89	26,62	27,89	42K	34
11/02/2025	-3,39%	-0,97	27,68	29,69	27,57	29,69	74K	54
10/02/2025	-1,34%	-0,39	28,65	29,16	28,36	29,19	98K	25
07/02/2025	2,43%	0,69	29,04	28,81	28,54	29,35	129K	83
06/02/2025	-1,49%	-0,43	28,35	28,83	28,20	29,60	515K	30
05/02/2025	-1,10%	-0,32	28,78	31,40	27,62	32,34	429K	269
04/02/2025	2,39%	0,68	29,10	28,26	28,13	29,10	80K	17
03/02/2025	0,00%	0,00	28,42	28,42	27,54	28,59	48K	27
31/01/2025	-2,50%	-0,73	28,42	28,91	28,38	29,77	31K	49
30/01/2025	-3,70%	-1,12	29,15	29,60	28,80	29,70	63K	65
29/01/2025	2,13%	0,63	30,27	29,70	29,00	30,50	109K	47
28/01/2025	-0,27%	-0,08	29,64	29,80	28,12	30,37	142K	133
27/01/2025	-15,66%	-5,52	29,72	35,24	29,05	35,24	437K	160
24/01/2025	3,56%	1,21	35,24	34,02	34,02	35,64	179K	97
23/01/2025	-0,96%	-0,33	34,03	34,64	33,52	34,69	3K	15
22/01/2025	3,56%	1,18	34,36	32,85	32,45	36,10	425K	52
21/01/2025	-1,25%	-0,42	33,18	33,95	33,18	35,96	70K	66
20/01/2025	-1,21%	-0,41	33,60	33,89	33,60	34,72	987K	72
17/01/2025	1,70%	0,57	34,01	33,55	33,55	34,01	11K	18
16/01/2025	0,00%	0,00	33,44	33,32	33,32	33,96	30K	12
15/01/2025	5,09%	1,62	33,44	31,82	31,52	35,00	110K	63
14/01/2025	-1,88%	-0,61	31,82	33,09	31,61	33,24	39K	50
13/01/2025	-2,55%	-0,85	32,43	32,32	32,17	32,96	15K	16
10/01/2025	-1,45%	-0,49	33,28	32,84	32,50	33,28	61K	10
09/01/2025	0,66%	0,22	33,77	33,18	32,84	33,77	6K	37
08/01/2025	-0,65%	-0,22	33,55	33,80	33,28	33,80	24K	7
07/01/2025	-5,99%	-2,15	33,77	36,14	33,27	36,14	169K	83
06/01/2025	3,85%	1,33	35,92	34,59	34,40	35,92	5K	44
03/01/2025	-0,40%	-0,14	34,59	34,80	34,59	35,60	45K	40
02/01/2025	3,33%	1,12	34,73	33,04	33,04	34,77	84K	72
30/12/2024	-12,61%	-4,85	33,61	34,00	32,50	34,01	114K	172
27/12/2024	8,98%	3,17	38,46	35,20	33,81	38,46	176K	51
26/12/2024	-2,30%	-0,83	35,29	35,39	34,99	36,04	35K	43
23/12/2024	0,25%	0,09	36,12	35,90	35,28	36,73	29K	57
20/12/2024	-7,26%	-2,82	36,03	35,76	35,36	38,80	65K	51
19/12/2024	8,10%	2,91	38,85	36,08	35,45	38,85	460K	132
18/12/2024	-0,47%	-0,17	35,94	37,36	35,94	38,90	376K	219
17/12/2024	-4,62%	-1,75	36,11	37,86	36,11	37,90	166K	56
16/12/2024	-3,98%	-1,57	37,86	39,42	37,44	40,00	230K	76
13/12/2024	3,68%	1,40	39,43	38,44	38,44	39,43	191K	54
12/12/2024	-5,61%	-2,26	38,03	39,06	38,03	39,56	136K	66
11/12/2024	2,49%	0,98	40,29	39,70	37,79	40,29	112K	39
10/12/2024	0,56%	0,22	39,31	39,52	37,80	39,56	195K	98
09/12/2024	-8,88%	-3,81	39,09	42,91	39,09	43,00	2M	211
06/12/2024	9,52%	3,73	42,90	39,08	38,99	42,90	388K	138
05/12/2024	-2,47%	-0,99	39,17	40,10	37,77	40,10	267K	158
04/12/2024	-2,74%	-1,13	40,16	41,49	39,77	41,60	451K	137
03/12/2024	-3,28%	-1,40	41,29	45,35	40,92	45,35	155K	118
02/12/2024	-0,95%	-0,41	42,69	44,49	42,69	45,30	611K	192
29/11/2024	-9,22%	-4,38	43,10	45,75	43,10	47,48	378K	159
28/11/2024	8,40%	3,68	47,48	45,00	41,75	47,48	433K	77
27/11/2024	-2,67%	-1,20	43,80	45,20	43,00	45,20	75K	77
26/11/2024	-0,02%	-0,01	45,00	44,98	43,75	45,90	91K	125
25/11/2024	-2,30%	-1,06	45,01	45,59	45,01	47,02	304K	126
22/11/2024	0,81%	0,37	46,07	46,00	45,66	48,10	2M	1.612
21/11/2024	2,79%	1,24	45,70	44,46	43,72	47,34	3M	2.890
19/11/2024	-5,20%	-2,44	44,46	47,45	42,70	47,53	488K	119
18/11/2024	-6,29%	-3,15	46,90	50,02	46,61	50,02	270K	121
14/11/2024	-3,12%	-1,61	50,05	52,00	49,10	52,00	355K	93
13/11/2024	-1,47%	-0,77	51,66	53,48	51,05	54,13	4M	6.174
12/11/2024	-10,10%	-5,89	52,43	57,91	52,32	57,91	6M	7.863
11/11/2024	5,50%	3,04	58,32	55,85	55,68	59,45	5M	4.994
08/11/2024	5,70%	2,98	55,28	52,30	51,46	56,84	1M	1.021
07/11/2024	3,22%	1,63	52,30	51,17	49,15	53,28	1M	1.308
06/11/2024	12,60%	5,67	50,67	44,99	41,00	52,48	2M	503
05/11/2024	3,78%	1,64	45,00	44,49	42,10	45,05	830K	136
04/11/2024	4,84%	2,00	43,36	41,35	40,04	43,88	933K	132
01/11/2024	10,71%	4,00	41,36	37,26	37,15	41,36	978K	136
31/10/2024	-1,68%	-0,64	37,36	37,98	36,25	38,55	107K	41
30/10/2024	0,32%	0,12	38,00	39,16	37,59	39,43	182K	63
29/10/2024	3,50%	1,28	37,88	36,77	35,76	37,88	194K	135
28/10/2024	-0,84%	-0,31	36,60	36,91	36,04	37,44	287K	91
25/10/2024	2,19%	0,79	36,91	36,12	35,84	37,18	258K	125
24/10/2024	2,35%	0,83	36,12	34,58	34,58	36,45	383K	75
23/10/2024	-0,59%	-0,21	35,29	35,31	34,62	36,11	395K	123
22/10/2024	-6,08%	-2,30	35,50	36,45	34,92	37,36	791K	242
21/10/2024	-2,33%	-0,90	37,80	44,77	35,60	44,77	1M	564
18/10/2024	11,08%	3,86	38,70	35,19	35,19	38,70	280K	108
17/10/2024	-0,71%	-0,25	34,84	35,45	34,59	35,50	52K	24
16/10/2024	-2,69%	-0,97	35,09	35,70	35,09	35,84	108K	191
15/10/2024	5,35%	1,83	36,06	33,90	33,90	36,06	474K	660
14/10/2024	-2,20%	-0,77	34,23	34,75	33,45	34,80	222K	54
11/10/2024	-3,87%	-1,41	35,00	35,68	34,64	35,68	77K	45
10/10/2024	1,00%	0,36	36,41	35,36	34,95	36,41	66K	45
09/10/2024	2,88%	1,01	36,05	35,01	35,01	36,76	31K	23
08/10/2024	1,74%	0,60	35,04	34,44	34,00	35,40	34K	27
07/10/2024	-6,89%	-2,55	34,44	36,52	34,23	36,68	223K	80
04/10/2024	1,51%	0,55	36,99	38,00	36,53	38,00	41K	17
03/10/2024	-0,84%	-0,31	36,44	36,75	36,44	37,28	161K	28
02/10/2024	-	-	36,75	37,09	35,90	37,24	75K	33

Date,Open,High,Low,Close,Volume
17-Apr-25,19.50,19.54,18.91,18.91,3061
16-Apr-25,19.75,19.94,19.06,19.21,33132
15-Apr-25,20.32,20.40,19.71,19.71,6659
14-Apr-25,20.55,20.71,20.22,20.45,28464
11-Apr-25,21.52,21.68,20.18,20.45,26532
10-Apr-25,20.94,21.00,20.40,20.66,10690
09-Apr-25,19.26,22.72,19.26,22.38,197888
08-Apr-25,20.60,21.40,19.26,19.26,157585
07-Apr-25,18.80,21.81,18.01,20.23,150767
04-Apr-25,19.29,19.64,17.80,19.20,99987
03-Apr-25,21.00,21.67,19.54,19.80,88106
02-Apr-25,22.08,23.02,22.08,22.69,64076
01-Apr-25,21.95,22.56,21.75,22.08,40160
31-Mar-25,21.88,22.43,21.55,22.40,80181
28-Mar-25,24.61,24.61,22.23,23.67,83052
27-Mar-25,24.00,24.59,23.38,24.59,88696
26-Mar-25,25.69,25.69,23.48,24.66,133198
25-Mar-25,27.88,27.88,23.80,25.69,404092
24-Mar-25,29.05,29.05,28.05,28.05,11693
21-Mar-25,28.08,28.29,27.35,28.28,25852
20-Mar-25,27.90,28.31,27.74,28.17,29079
19-Mar-25,27.96,28.44,27.49,28.38,59341
18-Mar-25,28.24,28.50,27.65,27.96,67289
17-Mar-25,27.98,29.05,27.98,29.00,87605
14-Mar-25,26.88,28.17,26.88,28.14,99381
13-Mar-25,29.22,29.22,26.86,27.09,89938
12-Mar-25,29.10,29.63,28.52,29.63,110078
11-Mar-25,29.21,29.21,27.90,28.64,45184
10-Mar-25,30.26,30.26,28.30,28.92,48250
07-Mar-25,29.35,31.52,28.60,31.34,37910
06-Mar-25,29.28,30.05,28.55,29.09,18013
05-Mar-25,29.05,30.09,28.50,30.09,68613
28-Feb-25,26.24,27.59,26.24,27.39,31815
27-Feb-25,27.29,28.20,26.14,26.24,120695
26-Feb-25,27.48,29.71,26.94,27.29,277028
25-Feb-25,25.46,25.99,24.50,25.99,98334
24-Feb-25,27.44,27.44,24.94,25.23,132481
21-Feb-25,27.39,28.75,27.26,27.44,108531
20-Feb-25,27.30,27.88,26.55,27.88,46777
19-Feb-25,28.14,28.16,27.74,27.99,44226
18-Feb-25,26.74,28.38,25.69,28.14,384886
17-Feb-25,26.20,26.88,24.59,26.74,795172
14-Feb-25,27.28,27.28,25.96,26.20,34459
13-Feb-25,26.73,27.99,26.73,27.44,86842
12-Feb-25,27.89,27.89,26.62,27.88,41531
11-Feb-25,29.69,29.69,27.57,27.68,74278
10-Feb-25,29.16,29.19,28.36,28.65,98367
07-Feb-25,28.81,29.35,28.54,29.04,128539
06-Feb-25,28.83,29.60,28.20,28.35,515490
05-Feb-25,31.40,32.34,27.62,28.78,429470
04-Feb-25,28.26,29.10,28.13,29.10,79595
03-Feb-25,28.42,28.59,27.54,28.42,48158
31-Jan-25,28.91,29.77,28.38,28.42,30734
30-Jan-25,29.60,29.70,28.80,29.15,63276
29-Jan-25,29.70,30.50,29.00,30.27,108753
28-Jan-25,29.80,30.37,28.12,29.64,142263
27-Jan-25,35.24,35.24,29.05,29.72,436648
24-Jan-25,34.02,35.64,34.02,35.24,178614
23-Jan-25,34.64,34.69,33.52,34.03,3486
22-Jan-25,32.85,36.10,32.45,34.36,424790
21-Jan-25,33.95,35.96,33.18,33.18,69999
20-Jan-25,33.89,34.72,33.60,33.60,986736
17-Jan-25,33.55,34.01,33.55,34.01,10536
16-Jan-25,33.32,33.96,33.32,33.44,29704
15-Jan-25,31.82,35.00,31.52,33.44,109816
14-Jan-25,33.09,33.24,31.61,31.82,39274
13-Jan-25,32.32,32.96,32.17,32.43,15016
10-Jan-25,32.84,33.28,32.50,33.28,61477
09-Jan-25,33.18,33.77,32.84,33.77,5872
08-Jan-25,33.80,33.80,33.28,33.55,24350
07-Jan-25,36.14,36.14,33.27,33.77,169491
06-Jan-25,34.59,35.92,34.40,35.92,4916
03-Jan-25,34.80,35.60,34.59,34.59,45067
02-Jan-25,33.04,34.77,33.04,34.73,83590
30-Dec-24,34.00,34.01,32.50,33.61,113558
27-Dec-24,35.20,38.46,33.81,38.46,176040
26-Dec-24,35.39,36.04,34.99,35.29,35120
23-Dec-24,35.90,36.73,35.28,36.12,28897
20-Dec-24,35.76,38.80,35.36,36.03,64762
19-Dec-24,36.08,38.85,35.45,38.85,460005
18-Dec-24,37.36,38.90,35.94,35.94,376006
17-Dec-24,37.86,37.90,36.11,36.11,165611
16-Dec-24,39.42,40.00,37.44,37.86,229630
13-Dec-24,38.44,39.43,38.44,39.43,191117
12-Dec-24,39.06,39.56,38.03,38.03,136423
11-Dec-24,39.70,40.29,37.79,40.29,112364
10-Dec-24,39.52,39.56,37.80,39.31,195098
09-Dec-24,42.91,43.00,39.09,39.09,1539812
06-Dec-24,39.08,42.90,38.99,42.90,388325
05-Dec-24,40.10,40.10,37.77,39.17,267409
04-Dec-24,41.49,41.60,39.77,40.16,451095
03-Dec-24,45.35,45.35,40.92,41.29,154629
02-Dec-24,44.49,45.30,42.69,42.69,611013
29-Nov-24,45.75,47.48,43.10,43.10,378136
28-Nov-24,45.00,47.48,41.75,47.48,432526
27-Nov-24,45.20,45.20,43.00,43.80,75236
26-Nov-24,44.98,45.90,43.75,45.00,90555
25-Nov-24,45.59,47.02,45.01,45.01,304029
22-Nov-24,46.00,48.10,45.66,46.07,2473383
21-Nov-24,44.46,47.34,43.72,45.70,2552258
19-Nov-24,47.45,47.53,42.70,44.46,487519
18-Nov-24,50.02,50.02,46.61,46.90,269924
14-Nov-24,52.00,52.00,49.10,50.05,354501
13-Nov-24,53.48,54.13,51.05,51.66,4366304
12-Nov-24,57.91,57.91,52.32,52.43,5816087
11-Nov-24,55.85,59.45,55.68,58.32,4840246
08-Nov-24,52.30,56.84,51.46,55.28,1487408
07-Nov-24,51.17,53.28,49.15,52.30,1059990
06-Nov-24,44.99,52.48,41.00,50.67,2014469
05-Nov-24,44.49,45.05,42.10,45.00,829805
04-Nov-24,41.35,43.88,40.04,43.36,933161
01-Nov-24,37.26,41.36,37.15,41.36,977588
31-Oct-24,37.98,38.55,36.25,37.36,106667
30-Oct-24,39.16,39.43,37.59,38.00,182279
29-Oct-24,36.77,37.88,35.76,37.88,193986
28-Oct-24,36.91,37.44,36.04,36.60,286722
25-Oct-24,36.12,37.18,35.84,36.91,257987
24-Oct-24,34.58,36.45,34.58,36.12,382570
23-Oct-24,35.31,36.11,34.62,35.29,395141
22-Oct-24,36.45,37.36,34.92,35.50,790995
21-Oct-24,44.77,44.77,35.60,37.80,1214271
18-Oct-24,35.19,38.70,35.19,38.70,279813
17-Oct-24,35.45,35.50,34.59,34.84,51575
16-Oct-24,35.70,35.84,35.09,35.09,108170
15-Oct-24,33.90,36.06,33.90,36.06,473663
14-Oct-24,34.75,34.80,33.45,34.23,222148
11-Oct-24,35.68,35.68,34.64,35.00,76557
10-Oct-24,35.36,36.41,34.95,36.41,66474
09-Oct-24,35.01,36.76,35.01,36.05,30506
08-Oct-24,34.44,35.40,34.00,35.04,33962
07-Oct-24,36.52,36.68,34.23,34.44,222939
04-Oct-24,38.00,38.00,36.53,36.99,41173
03-Oct-24,36.75,37.28,36.44,36.44,161439
02-Oct-24,37.09,37.24,35.90,36.75,75131

*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: L1MN34