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
16/01/2026	-3,72%	-1,76	45,59	46,00	45,00	46,60	60K	15
15/01/2026	7,74%	3,40	47,35	44,23	44,23	47,83	251K	38
14/01/2026	1,15%	0,50	43,95	43,83	43,83	44,50	14K	9
13/01/2026	1,31%	0,56	43,45	43,89	43,11	43,89	45K	8
12/01/2026	-1,83%	-0,80	42,89	43,69	42,89	43,69	5K	17
09/01/2026	-0,82%	-0,36	43,69	44,70	43,35	44,70	86K	11
08/01/2026	2,94%	1,26	44,05	42,79	42,79	44,19	5K	7

07/01/2026	-4,21%	-1,88	42,79	45,12	42,48	45,12	157K	36
06/01/2026	8,90%	3,65	44,67	40,19	40,19	44,67	187K	43
05/01/2026	-1,11%	-0,46	41,02	41,28	40,99	41,35	236K	8
02/01/2026	-2,63%	-1,12	41,48	41,74	41,48	43,26	60K	11
30/12/2025	1,94%	0,81	42,60	42,45	42,45	42,60	5K	4
29/12/2025	-2,31%	-0,99	41,79	41,92	41,79	42,89	36K	17
26/12/2025	0,68%	0,29	42,78	42,97	42,78	42,97	18K	3
23/12/2025	-2,88%	-1,26	42,49	43,70	42,07	43,70	72K	136
22/12/2025	-3,23%	-1,46	43,75	46,00	43,75	46,81	277K	291
19/12/2025	5,16%	2,22	45,21	45,00	44,85	45,21	20K	22
18/12/2025	-1,38%	-0,60	42,99	43,26	42,39	43,26	53K	8
17/12/2025	-1,60%	-0,71	43,59	45,00	43,59	45,00	60K	6
16/12/2025	1,37%	0,60	44,30	43,70	43,70	44,80	16K	17
15/12/2025	-5,00%	-2,30	43,70	45,67	43,30	45,67	51K	19
12/12/2025	-2,13%	-1,00	46,00	46,55	46,00	48,00	80K	8
11/12/2025	-2,08%	-1,00	47,00	47,00	46,00	47,55	149K	14
10/12/2025	3,96%	1,83	48,00	47,00	46,63	50,00	276K	27
09/12/2025	4,08%	1,81	46,17	45,28	45,00	46,17	54K	31
08/12/2025	-1,55%	-0,70	44,36	45,00	44,36	45,29	27K	12
05/12/2025	-3,92%	-1,84	45,06	46,46	45,06	47,00	157K	38
04/12/2025	-8,15%	-4,16	46,90	50,41	46,90	50,90	154K	97
03/12/2025	5,17%	2,51	51,06	48,61	47,00	51,11	197K	62
02/12/2025	9,67%	4,28	48,55	44,65	44,41	48,65	172K	90
01/12/2025	2,36%	1,02	44,27	42,81	42,40	44,27	62K	16
28/11/2025	-0,62%	-0,27	43,25	43,08	43,08	43,25	345	2
26/11/2025	0,25%	0,11	43,52	43,54	43,18	43,60	19K	4
25/11/2025	4,48%	1,86	43,41	41,70	41,70	43,51	102K	32
24/11/2025	0,22%	0,09	41,55	41,80	40,99	41,80	73K	18
21/11/2025	0,31%	0,13	41,46	40,90	40,00	41,80	51K	19
19/11/2025	-3,77%	-1,62	41,33	41,30	40,09	42,27	181K	86
18/11/2025	-6,61%	-3,04	42,95	44,10	40,11	44,10	350K	129
17/11/2025	2,20%	0,99	45,99	42,98	41,92	45,99	307K	58
14/11/2025	5,41%	2,31	45,00	41,15	40,23	45,00	232K	82
13/11/2025	-5,57%	-2,52	42,69	45,21	42,50	45,21	78K	50
12/11/2025	-7,75%	-3,80	45,21	50,01	45,21	50,50	237K	108
11/11/2025	-11,68%	-6,48	49,01	55,50	48,79	55,50	814K	177
10/11/2025	-0,72%	-0,40	55,49	57,30	55,49	60,17	369K	65
07/11/2025	-8,23%	-5,01	55,89	58,95	54,37	58,95	842K	125
06/11/2025	4,32%	2,52	60,90	57,70	56,95	60,90	143K	36
05/11/2025	1,58%	0,91	58,38	57,81	56,60	60,47	274K	43
04/11/2025	-7,69%	-4,79	57,47	60,70	57,47	60,82	395K	123
03/11/2025	17,69%	9,36	62,26	54,01	52,18	63,54	575K	200
31/10/2025	-11,69%	-7,00	52,90	47,07	44,01	55,80	1M	180
30/10/2025	-1,07%	-0,65	59,90	59,33	55,00	60,94	2M	159
29/10/2025	11,92%	6,45	60,55	54,64	53,15	61,00	3M	334
28/10/2025	7,92%	3,97	54,10	51,00	49,45	54,10	1M	86
27/10/2025	13,34%	5,90	50,13	45,15	45,15	50,54	353K	122
24/10/2025	5,06%	2,13	44,23	43,00	43,00	45,10	665K	86
23/10/2025	10,50%	4,00	42,10	38,22	38,22	42,10	664K	64
22/10/2025	-1,17%	-0,45	38,10	38,16	36,57	38,63	138K	40
21/10/2025	0,97%	0,37	38,55	38,18	38,09	39,03	171K	18
20/10/2025	2,99%	1,11	38,18	37,52	37,40	38,18	51K	26
17/10/2025	-2,70%	-1,03	37,07	37,88	36,57	37,97	209K	26
16/10/2025	-3,67%	-1,45	38,10	40,00	38,10	40,13	270K	29
15/10/2025	6,06%	2,26	39,55	37,68	37,68	40,39	162K	42
14/10/2025	0,81%	0,30	37,29	36,36	35,37	38,49	427K	52
13/10/2025	1,93%	0,70	36,99	36,34	36,29	37,19	195K	21
10/10/2025	-1,87%	-0,69	36,29	37,00	36,19	38,39	186K	22
09/10/2025	-1,78%	-0,67	36,98	37,53	35,93	37,53	183K	25
08/10/2025	1,56%	0,58	37,65	36,70	36,70	38,19	417K	33
07/10/2025	-2,83%	-1,08	37,07	38,15	36,77	38,63	52K	22
06/10/2025	9,59%	3,34	38,15	35,77	35,77	39,19	266K	71
03/10/2025	3,91%	1,31	34,81	34,40	33,92	35,13	64K	41
02/10/2025	3,08%	1,00	33,50	32,80	32,80	34,75	89K	42
01/10/2025	-0,76%	-0,25	32,50	32,25	31,40	33,01	147K	23
30/09/2025	4,73%	1,48	32,75	31,65	31,65	32,93	175K	34
29/09/2025	-0,10%	-0,03	31,27	31,08	30,45	31,45	185K	49
26/09/2025	-1,26%	-0,40	31,30	31,70	31,08	32,29	107K	15
25/09/2025	4,55%	1,38	31,70	29,66	29,33	31,70	509K	60
24/09/2025	-1,56%	-0,48	30,32	30,98	29,79	31,13	378K	75
23/09/2025	-6,69%	-2,21	30,80	33,35	30,58	33,68	596K	108
22/09/2025	9,02%	2,73	33,01	31,14	30,42	35,30	748K	121
19/09/2025	-0,13%	-0,04	30,28	30,21	29,77	31,15	83K	39
18/09/2025	2,36%	0,70	30,32	30,42	29,47	30,52	21K	15
17/09/2025	0,75%	0,22	29,62	29,63	29,20	31,59	241K	44
16/09/2025	-4,79%	-1,48	29,40	30,91	29,40	30,91	68K	25
15/09/2025	-4,75%	-1,54	30,88	32,84	30,50	33,04	146K	43
12/09/2025	-2,47%	-0,82	32,42	32,91	31,50	32,91	29K	27
11/09/2025	0,73%	0,24	33,24	33,21	33,21	35,50	256K	45
10/09/2025	7,53%	2,31	33,00	31,11	31,11	33,99	55K	57
09/09/2025	11,44%	3,15	30,69	27,54	27,54	30,69	920K	142
08/09/2025	7,37%	1,89	27,54	25,67	24,85	27,54	171K	54
05/09/2025	-6,73%	-1,85	25,65	27,46	25,56	27,46	493K	105
04/09/2025	5,65%	1,47	27,50	26,00	26,00	29,22	568K	96
03/09/2025	-0,88%	-0,23	26,03	25,96	25,02	26,03	37K	29
02/09/2025	-3,99%	-1,09	26,26	26,64	26,04	26,64	11K	37
01/09/2025	1,67%	0,45	27,35	26,90	26,85	27,35	189	5
29/08/2025	-1,10%	-0,30	26,90	27,20	26,90	27,49	19K	34
28/08/2025	-5,23%	-1,50	27,20	29,05	26,95	29,92	39K	34
27/08/2025	14,25%	3,58	28,70	25,69	25,69	28,71	112K	32
26/08/2025	-0,67%	-0,17	25,12	25,45	25,11	25,45	6K	8
25/08/2025	1,57%	0,39	25,29	24,42	24,42	25,69	53K	15
22/08/2025	5,24%	1,24	24,90	23,79	23,74	24,90	8K	12
21/08/2025	-3,59%	-0,88	23,66	23,67	23,50	23,72	15K	12
20/08/2025	-3,39%	-0,86	24,54	24,68	24,25	24,68	18K	9
19/08/2025	-0,12%	-0,03	25,40	25,44	24,82	25,75	45K	15
18/08/2025	5,87%	1,41	25,43	24,02	24,02	26,29	144K	50
15/08/2025	7,42%	1,66	24,02	23,67	23,62	24,20	61K	14
14/08/2025	-2,53%	-0,58	22,36	22,67	22,36	22,67	49K	7
13/08/2025	7,85%	1,67	22,94	21,43	21,43	22,94	40K	24
12/08/2025	4,78%	0,97	21,27	20,53	20,53	21,27	15K	23
11/08/2025	1,05%	0,21	20,30	20,59	20,17	20,59	9K	6
08/08/2025	0,05%	0,01	20,09	20,35	20,09	20,94	30K	14
07/08/2025	-1,13%	-0,23	20,08	20,31	19,90	20,31	11K	30
06/08/2025	0,40%	0,08	20,31	20,68	20,22	20,68	11K	8
05/08/2025	-1,41%	-0,29	20,23	20,15	20,05	20,23	15K	11
04/08/2025	-0,77%	-0,16	20,52	21,08	20,17	21,30	43K	35
01/08/2025	-16,75%	-4,16	20,68	23,67	18,80	23,67	302K	112
31/07/2025	0,73%	0,18	24,84	24,98	24,69	25,28	14K	13
30/07/2025	-2,22%	-0,56	24,66	25,69	24,66	25,77	42K	15
29/07/2025	0,56%	0,14	25,22	25,13	25,12	25,62	39K	20
28/07/2025	4,37%	1,05	25,08	24,25	24,25	25,11	21K	10
25/07/2025	-2,75%	-0,68	24,03	24,50	23,90	24,50	15K	10
24/07/2025	-1,16%	-0,29	24,71	25,14	24,46	25,14	41K	6
23/07/2025	1,13%	0,28	25,00	25,04	24,79	25,30	122K	30
22/07/2025	3,26%	0,78	24,72	23,94	23,94	24,99	114K	23
21/07/2025	-1,48%	-0,36	23,94	24,36	23,90	24,36	5K	8
18/07/2025	-0,08%	-0,02	24,30	24,55	24,30	24,55	11K	10
17/07/2025	-2,84%	-0,71	24,32	25,26	24,18	25,26	57K	13
16/07/2025	-1,50%	-0,38	25,03	25,40	24,70	25,55	9K	14
15/07/2025	-1,09%	-0,28	25,41	25,83	25,37	26,00	20K	17
14/07/2025	3,63%	0,90	25,69	25,31	24,84	25,69	50K	19
11/07/2025	-1,16%	-0,29	24,79	24,75	24,75	24,81	18K	4
10/07/2025	0,64%	0,16	25,08	24,90	24,90	25,26	4K	3
09/07/2025	2,38%	0,58	24,92	24,83	24,71	25,22	10K	8
08/07/2025	-0,16%	-0,04	24,34	24,38	24,14	24,81	334K	82
07/07/2025	-	-	24,38	25,02	24,20	25,18	28K	27

Date,Open,High,Low,Close,Volume
16-Jan-26,46.00,46.60,45.00,45.59,59588
15-Jan-26,44.23,47.83,44.23,47.35,251371
14-Jan-26,43.83,44.50,43.83,43.95,13529
13-Jan-26,43.89,43.89,43.11,43.45,45203
12-Jan-26,43.69,43.69,42.89,42.89,4787
09-Jan-26,44.70,44.70,43.35,43.69,86035
08-Jan-26,42.79,44.19,42.79,44.05,4878
07-Jan-26,45.12,45.12,42.48,42.79,157299
06-Jan-26,40.19,44.67,40.19,44.67,187413
05-Jan-26,41.28,41.35,40.99,41.02,235957
02-Jan-26,41.74,43.26,41.48,41.48,59846
30-Dec-25,42.45,42.60,42.45,42.60,5349
29-Dec-25,41.92,42.89,41.79,41.79,35714
26-Dec-25,42.97,42.97,42.78,42.78,17642
23-Dec-25,43.70,43.70,42.07,42.49,72137
22-Dec-25,46.00,46.81,43.75,43.75,276631
19-Dec-25,45.00,45.21,44.85,45.21,20298
18-Dec-25,43.26,43.26,42.39,42.99,52703
17-Dec-25,45.00,45.00,43.59,43.59,59626
16-Dec-25,43.70,44.80,43.70,44.30,16098
15-Dec-25,45.67,45.67,43.30,43.70,50724
12-Dec-25,46.55,48.00,46.00,46.00,79757
11-Dec-25,47.00,47.55,46.00,47.00,148873
10-Dec-25,47.00,50.00,46.63,48.00,275848
09-Dec-25,45.28,46.17,45.00,46.17,54416
08-Dec-25,45.00,45.29,44.36,44.36,27243
05-Dec-25,46.46,47.00,45.06,45.06,157145
04-Dec-25,50.41,50.90,46.90,46.90,153840
03-Dec-25,48.61,51.11,47.00,51.06,197234
02-Dec-25,44.65,48.65,44.41,48.55,172166
01-Dec-25,42.81,44.27,42.40,44.27,61671
28-Nov-25,43.08,43.25,43.08,43.25,345
26-Nov-25,43.54,43.60,43.18,43.52,19388
25-Nov-25,41.70,43.51,41.70,43.41,101697
24-Nov-25,41.80,41.80,40.99,41.55,73113
21-Nov-25,40.90,41.80,40.00,41.46,51456
19-Nov-25,41.30,42.27,40.09,41.33,181317
18-Nov-25,44.10,44.10,40.11,42.95,350252
17-Nov-25,42.98,45.99,41.92,45.99,306764
14-Nov-25,41.15,45.00,40.23,45.00,232179
13-Nov-25,45.21,45.21,42.50,42.69,77976
12-Nov-25,50.01,50.50,45.21,45.21,237041
11-Nov-25,55.50,55.50,48.79,49.01,813557
10-Nov-25,57.30,60.17,55.49,55.49,368927
07-Nov-25,58.95,58.95,54.37,55.89,841510
06-Nov-25,57.70,60.90,56.95,60.90,142809
05-Nov-25,57.81,60.47,56.60,58.38,274234
04-Nov-25,60.70,60.82,57.47,57.47,395262
03-Nov-25,54.01,63.54,52.18,62.26,574558
31-Oct-25,47.07,55.80,44.01,52.90,1320106
30-Oct-25,59.33,60.94,55.00,59.90,1602525
29-Oct-25,54.64,61.00,53.15,60.55,2962684
28-Oct-25,51.00,54.10,49.45,54.10,1208355
27-Oct-25,45.15,50.54,45.15,50.13,352721
24-Oct-25,43.00,45.10,43.00,44.23,665358
23-Oct-25,38.22,42.10,38.22,42.10,663724
22-Oct-25,38.16,38.63,36.57,38.10,138068
21-Oct-25,38.18,39.03,38.09,38.55,171478
20-Oct-25,37.52,38.18,37.40,38.18,50926
17-Oct-25,37.88,37.97,36.57,37.07,209345
16-Oct-25,40.00,40.13,38.10,38.10,270205
15-Oct-25,37.68,40.39,37.68,39.55,161934
14-Oct-25,36.36,38.49,35.37,37.29,427186
13-Oct-25,36.34,37.19,36.29,36.99,195167
10-Oct-25,37.00,38.39,36.19,36.29,185941
09-Oct-25,37.53,37.53,35.93,36.98,183334
08-Oct-25,36.70,38.19,36.70,37.65,416570
07-Oct-25,38.15,38.63,36.77,37.07,52427
06-Oct-25,35.77,39.19,35.77,38.15,265580
03-Oct-25,34.40,35.13,33.92,34.81,63837
02-Oct-25,32.80,34.75,32.80,33.50,89493
01-Oct-25,32.25,33.01,31.40,32.50,146999
30-Sep-25,31.65,32.93,31.65,32.75,175173
29-Sep-25,31.08,31.45,30.45,31.27,185158
26-Sep-25,31.70,32.29,31.08,31.30,107164
25-Sep-25,29.66,31.70,29.33,31.70,509170
24-Sep-25,30.98,31.13,29.79,30.32,378165
23-Sep-25,33.35,33.68,30.58,30.80,596126
22-Sep-25,31.14,35.30,30.42,33.01,747871
19-Sep-25,30.21,31.15,29.77,30.28,83428
18-Sep-25,30.42,30.52,29.47,30.32,21259
17-Sep-25,29.63,31.59,29.20,29.62,240505
16-Sep-25,30.91,30.91,29.40,29.40,67899
15-Sep-25,32.84,33.04,30.50,30.88,146132
12-Sep-25,32.91,32.91,31.50,32.42,28780
11-Sep-25,33.21,35.50,33.21,33.24,256344
10-Sep-25,31.11,33.99,31.11,33.00,55239
09-Sep-25,27.54,30.69,27.54,30.69,919887
08-Sep-25,25.67,27.54,24.85,27.54,170590
05-Sep-25,27.46,27.46,25.56,25.65,493207
04-Sep-25,26.00,29.22,26.00,27.50,567845
03-Sep-25,25.96,26.03,25.02,26.03,36873
02-Sep-25,26.64,26.64,26.04,26.26,11331
01-Sep-25,26.90,27.35,26.85,27.35,189
29-Aug-25,27.20,27.49,26.90,26.90,19086
28-Aug-25,29.05,29.92,26.95,27.20,38927
27-Aug-25,25.69,28.71,25.69,28.70,111919
26-Aug-25,25.45,25.45,25.11,25.12,6338
25-Aug-25,24.42,25.69,24.42,25.29,53371
22-Aug-25,23.79,24.90,23.74,24.90,8476
21-Aug-25,23.67,23.72,23.50,23.66,14576
20-Aug-25,24.68,24.68,24.25,24.54,18152
19-Aug-25,25.44,25.75,24.82,25.40,45091
18-Aug-25,24.02,26.29,24.02,25.43,143627
15-Aug-25,23.67,24.20,23.62,24.02,60935
14-Aug-25,22.67,22.67,22.36,22.36,49239
13-Aug-25,21.43,22.94,21.43,22.94,40056
12-Aug-25,20.53,21.27,20.53,21.27,15421
11-Aug-25,20.59,20.59,20.17,20.30,8614
08-Aug-25,20.35,20.94,20.09,20.09,30275
07-Aug-25,20.31,20.31,19.90,20.08,10841
06-Aug-25,20.68,20.68,20.22,20.31,11206
05-Aug-25,20.15,20.23,20.05,20.23,15016
04-Aug-25,21.08,21.30,20.17,20.52,43015
01-Aug-25,23.67,23.67,18.80,20.68,301620
31-Jul-25,24.98,25.28,24.69,24.84,14131
30-Jul-25,25.69,25.77,24.66,24.66,42395
29-Jul-25,25.13,25.62,25.12,25.22,39478
28-Jul-25,24.25,25.11,24.25,25.08,21428
25-Jul-25,24.50,24.50,23.90,24.03,15376
24-Jul-25,25.14,25.14,24.46,24.71,40665
23-Jul-25,25.04,25.30,24.79,25.00,121687
22-Jul-25,23.94,24.99,23.94,24.72,114355
21-Jul-25,24.36,24.36,23.90,23.94,5215
18-Jul-25,24.55,24.55,24.30,24.30,11334
17-Jul-25,25.26,25.26,24.18,24.32,57226
16-Jul-25,25.40,25.55,24.70,25.03,9439
15-Jul-25,25.83,26.00,25.37,25.41,19727
14-Jul-25,25.31,25.69,24.84,25.69,50171
11-Jul-25,24.75,24.81,24.75,24.79,18334
10-Jul-25,24.90,25.26,24.90,25.08,4082
09-Jul-25,24.83,25.22,24.71,24.92,9662
08-Jul-25,24.38,24.81,24.14,24.34,334133
07-Jul-25,25.02,25.18,24.20,24.38,27761

*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