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
31/07/2026	3,32%	1,05	32,68	33,03	32,43	33,27	204K	129
29/07/2026	0,44%	0,14	31,63	31,78	31,63	31,83	91K	3
28/07/2026	-0,60%	-0,19	31,49	31,69	30,51	31,69	7K	14
27/07/2026	-2,88%	-0,94	31,68	31,48	31,33	31,68	5K	6
23/07/2026	-2,57%	-0,86	32,62	33,31	32,62	33,31	497	3
22/07/2026	-0,95%	-0,32	33,48	33,80	33,48	33,81	4K	5
21/07/2026	5,23%	1,68	33,80	33,79	33,79	34,67	22K	11
20/07/2026	0,53%	0,17	32,12	31,95	31,61	32,12	192	3
17/07/2026	-2,32%	-0,76	31,95	31,92	31,84	32,35	17K	11
16/07/2026	-0,12%	-0,04	32,71	32,75	32,40	32,75	195	4
15/07/2026	1,33%	0,43	32,75	32,74	32,25	33,04	7K	9
14/07/2026	4,26%	1,32	32,32	32,89	32,31	33,50	50K	12
13/07/2026	-9,94%	-3,42	31,00	33,80	31,00	33,96	51K	16
10/07/2026	0,09%	0,03	34,42	34,60	34,42	34,60	2K	4
09/07/2026	0,32%	0,11	34,39	34,28	34,28	34,41	4K	5
08/07/2026	4,48%	1,47	34,28	32,81	32,70	34,28	3K	8
07/07/2026	-1,12%	-0,37	32,81	33,18	32,55	33,22	16K	22
06/07/2026	-2,44%	-0,83	33,18	33,99	33,18	34,05	31K	14
03/07/2026	1,55%	0,52	34,01	34,04	34,01	34,05	442	4
02/07/2026	-10,95%	-4,12	33,49	37,61	33,38	37,64	22K	37
01/07/2026	-5,53%	-2,20	37,61	39,47	37,61	39,47	15K	23
30/06/2026	-3,14%	-1,29	39,81	40,71	39,45	41,06	150K	175
29/06/2026	-6,06%	-2,65	41,10	40,29	40,29	41,17	20K	14
26/06/2026	2,22%	0,95	43,75	43,49	43,49	43,75	7K	2
25/06/2026	1,90%	0,80	42,80	43,02	42,41	43,43	62K	6
24/06/2026	2,74%	1,12	42,00	40,17	40,00	42,00	67K	13
23/06/2026	-2,15%	-0,90	40,88	41,60	40,88	42,36	33K	9
22/06/2026	0,00%	0,00	41,78	41,84	41,78	42,59	4K	10
19/06/2026	0,17%	0,07	41,78	43,02	41,78	43,02	2K	3
18/06/2026	0,24%	0,10	41,71	42,00	41,71	42,33	4K	4
17/06/2026	-3,43%	-1,48	41,61	42,90	41,61	42,90	4K	4
16/06/2026	1,65%	0,70	43,09	44,11	42,35	44,11	19K	13
15/06/2026	-1,62%	-0,70	42,39	43,74	42,13	43,74	75K	8
12/06/2026	-1,06%	-0,46	43,09	43,62	43,09	45,00	4K	8
11/06/2026	0,46%	0,20	43,55	43,35	42,61	44,13	105K	15
10/06/2026	-0,14%	-0,06	43,35	43,35	43,35	43,35	86	1
09/06/2026	-7,04%	-3,29	43,41	46,70	43,41	46,70	7K	13
08/06/2026	3,20%	1,45	46,70	45,72	45,72	47,60	15K	11
05/06/2026	-10,38%	-5,24	45,25	47,93	45,25	47,93	21K	20
03/06/2026	-2,89%	-1,50	50,49	53,69	50,49	53,69	69K	11
02/06/2026	-3,17%	-1,70	51,99	53,69	51,29	53,69	625K	12
01/06/2026	-4,11%	-2,30	53,69	54,75	53,69	56,69	73K	13
29/05/2026	1,80%	0,99	55,99	54,28	52,75	55,99	493K	331
28/05/2026	0,53%	0,29	55,00	54,70	53,05	55,00	22K	15
27/05/2026	8,36%	4,22	54,71	51,77	51,00	54,74	27K	18
26/05/2026	5,19%	2,49	50,49	47,99	47,99	50,90	145K	27
25/05/2026	3,09%	1,44	48,00	48,00	48,00	48,00	1K	5
22/05/2026	-1,29%	-0,61	46,56	47,62	46,56	47,62	6K	6
21/05/2026	1,09%	0,51	47,17	45,72	45,72	47,80	9K	9
20/05/2026	0,28%	0,13	46,66	46,53	45,90	46,74	51K	12
19/05/2026	-8,13%	-4,12	46,53	47,41	46,06	47,41	87K	28
18/05/2026	-4,43%	-2,35	50,65	50,87	48,74	50,87	123K	28
15/05/2026	2,83%	1,46	53,00	49,99	49,99	53,50	149K	31
14/05/2026	9,73%	4,57	51,54	46,97	46,97	56,18	500K	62
13/05/2026	11,51%	4,85	46,97	44,14	44,14	47,17	309K	27
12/05/2026	2,73%	1,12	42,12	41,67	41,67	42,56	175K	15
11/05/2026	-0,89%	-0,37	41,00	41,37	40,10	41,59	28K	11
08/05/2026	-0,91%	-0,38	41,37	41,66	41,29	41,97	240K	15
07/05/2026	-13,36%	-6,44	41,75	48,19	41,70	48,52	368K	47
06/05/2026	5,54%	2,53	48,19	43,85	43,85	48,19	616K	27
05/05/2026	-2,00%	-0,93	45,66	46,40	45,48	46,40	131K	28
04/05/2026	6,13%	2,69	46,59	45,00	45,00	46,59	80K	31
30/04/2026	-2,44%	-1,10	43,90	43,96	43,87	44,44	53K	8
29/04/2026	-6,19%	-2,97	45,00	44,05	42,66	45,00	190K	24
28/04/2026	-0,04%	-0,02	47,97	47,02	43,49	47,97	38K	26
27/04/2026	9,67%	4,23	47,99	42,88	42,00	47,99	8K	11
24/04/2026	-2,08%	-0,93	43,76	44,84	43,76	45,38	30K	16
23/04/2026	-3,31%	-1,53	44,69	46,44	44,33	46,44	66K	6
22/04/2026	7,16%	3,09	46,22	43,83	43,13	46,46	23K	19
20/04/2026	0,98%	0,42	43,13	42,63	42,50	43,13	22K	3
17/04/2026	-0,33%	-0,14	42,71	43,79	42,71	43,79	47K	3
16/04/2026	0,23%	0,10	42,85	42,97	42,75	42,97	83K	8
15/04/2026	9,42%	3,68	42,75	40,37	40,16	43,17	214K	32
14/04/2026	0,18%	0,07	39,07	39,68	38,49	39,68	100K	9
13/04/2026	5,61%	2,07	39,00	37,00	36,69	39,25	84K	14
10/04/2026	-3,35%	-1,28	36,93	38,43	36,93	38,43	62K	27
09/04/2026	5,93%	2,14	38,21	35,13	35,13	38,21	44K	14
08/04/2026	5,04%	1,73	36,07	36,11	35,58	36,29	29K	17
07/04/2026	0,26%	0,09	34,34	34,22	32,93	34,34	4K	10
06/04/2026	-4,30%	-1,54	34,25	35,78	34,25	35,78	49K	22
02/04/2026	-1,13%	-0,41	35,79	35,00	34,65	35,79	150K	24
01/04/2026	1,77%	0,63	36,20	34,85	34,85	38,00	143K	16
31/03/2026	-0,36%	-0,13	35,57	35,06	35,06	35,57	2K	2
26/03/2026	-0,36%	-0,13	35,70	35,83	35,70	35,83	71	2
25/03/2026	-0,50%	-0,18	35,83	35,83	35,83	35,83	394	2
24/03/2026	0,95%	0,34	36,01	36,61	36,01	36,66	6K	6
23/03/2026	2,47%	0,86	35,67	35,67	35,67	35,67	927	2
20/03/2026	-2,00%	-0,71	34,81	35,40	34,81	36,17	50K	28
19/03/2026	2,96%	1,02	35,52	34,40	33,83	35,59	36K	12
18/03/2026	-3,63%	-1,30	34,50	35,08	34,49	35,41	34K	17
17/03/2026	-0,08%	-0,03	35,80	35,59	35,09	35,80	18K	7
16/03/2026	2,40%	0,84	35,83	36,08	35,53	36,40	6K	6
13/03/2026	3,52%	1,19	34,99	33,12	33,12	35,56	38K	13
12/03/2026	-3,21%	-1,12	33,80	33,85	33,50	33,89	6K	19
11/03/2026	1,13%	0,39	34,92	34,76	34,76	34,92	767	2
10/03/2026	0,15%	0,05	34,53	34,48	34,20	34,81	12K	21
09/03/2026	-0,55%	-0,19	34,48	34,67	33,80	34,67	1K	7
06/03/2026	-3,45%	-1,24	34,67	35,91	34,60	35,91	4K	9
05/03/2026	-1,35%	-0,49	35,91	36,87	35,83	36,87	1K	5
04/03/2026	0,50%	0,18	36,40	36,10	36,10	36,40	4K	2
03/03/2026	0,75%	0,27	36,22	35,02	34,50	37,33	68K	18
02/03/2026	-0,55%	-0,20	35,95	36,15	35,95	36,97	12K	10
27/02/2026	-1,09%	-0,40	36,15	35,34	35,00	36,24	15K	8
26/02/2026	-0,65%	-0,24	36,55	36,05	36,05	36,79	1K	7
25/02/2026	-4,89%	-1,89	36,79	38,68	35,65	40,98	194K	53
24/02/2026	0,76%	0,29	38,68	38,55	38,20	38,90	5K	9
23/02/2026	-6,27%	-2,57	38,39	40,17	37,90	40,67	113K	12
20/02/2026	-1,42%	-0,59	40,96	41,69	40,96	41,69	9K	3
19/02/2026	-0,38%	-0,16	41,55	41,10	41,10	41,66	61K	6
18/02/2026	-3,47%	-1,50	41,71	42,99	41,71	43,29	11K	16
13/02/2026	4,85%	2,00	43,21	41,29	41,29	43,81	405K	25
12/02/2026	-2,46%	-1,04	41,21	41,40	40,22	41,58	212K	29
11/02/2026	5,18%	2,08	42,25	40,96	40,78	42,55	297K	19
10/02/2026	-1,66%	-0,68	40,17	40,17	40,17	40,95	59K	7
09/02/2026	-3,13%	-1,32	40,85	41,32	39,33	42,03	30K	20
06/02/2026	30,19%	9,78	42,17	33,00	33,00	42,47	697K	188
05/02/2026	-11,77%	-4,32	32,39	36,32	32,15	36,32	629K	114
04/02/2026	-18,42%	-8,29	36,71	43,24	33,60	43,24	701K	226
03/02/2026	-4,26%	-2,00	45,00	48,00	43,96	48,26	318K	52
02/02/2026	0,62%	0,29	47,00	47,00	47,00	50,00	171K	22
30/01/2026	-0,62%	-0,29	46,71	45,91	45,11	48,16	458K	330
29/01/2026	-1,69%	-0,81	47,00	47,00	46,00	47,00	85K	13
28/01/2026	-0,35%	-0,17	47,81	48,54	47,81	49,51	118K	20
27/01/2026	5,50%	2,50	47,98	46,00	46,00	50,60	288K	60
26/01/2026	-0,13%	-0,06	45,48	45,33	44,89	45,48	109K	15
23/01/2026	-3,62%	-1,71	45,54	46,22	45,54	47,18	198K	28
22/01/2026	10,37%	4,44	47,25	44,79	44,78	48,61	427K	111
21/01/2026	-0,42%	-0,18	42,81	42,99	42,81	43,50	9K	5
20/01/2026	-6,54%	-3,01	42,99	44,89	42,33	44,89	491K	75
19/01/2026	0,90%	0,41	46,00	44,00	44,00	46,00	20K	6
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	-	-	43,45	43,89	43,11	43,89	45K	8

Date,Open,High,Low,Close,Volume
31-Jul-26,33.03,33.27,32.43,32.68,203774
29-Jul-26,31.78,31.83,31.63,31.63,90839
28-Jul-26,31.69,31.69,30.51,31.49,6811
27-Jul-26,31.48,31.68,31.33,31.68,5139
23-Jul-26,33.31,33.31,32.62,32.62,497
22-Jul-26,33.80,33.81,33.48,33.48,4123
21-Jul-26,33.79,34.67,33.79,33.80,21755
20-Jul-26,31.95,32.12,31.61,32.12,192
17-Jul-26,31.92,32.35,31.84,31.95,16546
16-Jul-26,32.75,32.75,32.40,32.71,195
15-Jul-26,32.74,33.04,32.25,32.75,7166
14-Jul-26,32.89,33.50,32.31,32.32,49503
13-Jul-26,33.80,33.96,31.00,31.00,51257
10-Jul-26,34.60,34.60,34.42,34.42,2143
09-Jul-26,34.28,34.41,34.28,34.39,3634
08-Jul-26,32.81,34.28,32.70,34.28,3050
07-Jul-26,33.18,33.22,32.55,32.81,15782
06-Jul-26,33.99,34.05,33.18,33.18,30692
03-Jul-26,34.04,34.05,34.01,34.01,442
02-Jul-26,37.61,37.64,33.38,33.49,21919
01-Jul-26,39.47,39.47,37.61,37.61,15204
30-Jun-26,40.71,41.06,39.45,39.81,149970
29-Jun-26,40.29,41.17,40.29,41.10,19919
26-Jun-26,43.49,43.75,43.49,43.75,6567
25-Jun-26,43.02,43.43,42.41,42.80,61532
24-Jun-26,40.17,42.00,40.00,42.00,66594
23-Jun-26,41.60,42.36,40.88,40.88,33431
22-Jun-26,41.84,42.59,41.78,41.78,3583
19-Jun-26,43.02,43.02,41.78,41.78,1964
18-Jun-26,42.00,42.33,41.71,41.71,4360
17-Jun-26,42.90,42.90,41.61,41.61,3670
16-Jun-26,44.11,44.11,42.35,43.09,19476
15-Jun-26,43.74,43.74,42.13,42.39,75003
12-Jun-26,43.62,45.00,43.09,43.09,3624
11-Jun-26,43.35,44.13,42.61,43.55,104983
10-Jun-26,43.35,43.35,43.35,43.35,86
09-Jun-26,46.70,46.70,43.41,43.41,7083
08-Jun-26,45.72,47.60,45.72,46.70,15210
05-Jun-26,47.93,47.93,45.25,45.25,21476
03-Jun-26,53.69,53.69,50.49,50.49,68907
02-Jun-26,53.69,53.69,51.29,51.99,625326
01-Jun-26,54.75,56.69,53.69,53.69,72922
29-May-26,54.28,55.99,52.75,55.99,492804
28-May-26,54.70,55.00,53.05,55.00,22466
27-May-26,51.77,54.74,51.00,54.71,26890
26-May-26,47.99,50.90,47.99,50.49,145139
25-May-26,48.00,48.00,48.00,48.00,1440
22-May-26,47.62,47.62,46.56,46.56,5661
21-May-26,45.72,47.80,45.72,47.17,8896
20-May-26,46.53,46.74,45.90,46.66,51273
19-May-26,47.41,47.41,46.06,46.53,86544
18-May-26,50.87,50.87,48.74,50.65,123145
15-May-26,49.99,53.50,49.99,53.00,149335
14-May-26,46.97,56.18,46.97,51.54,500399
13-May-26,44.14,47.17,44.14,46.97,309114
12-May-26,41.67,42.56,41.67,42.12,174521
11-May-26,41.37,41.59,40.10,41.00,27684
08-May-26,41.66,41.97,41.29,41.37,239989
07-May-26,48.19,48.52,41.70,41.75,367955
06-May-26,43.85,48.19,43.85,48.19,615823
05-May-26,46.40,46.40,45.48,45.66,130729
04-May-26,45.00,46.59,45.00,46.59,79748
30-Apr-26,43.96,44.44,43.87,43.90,53460
29-Apr-26,44.05,45.00,42.66,45.00,190204
28-Apr-26,47.02,47.97,43.49,47.97,37789
27-Apr-26,42.88,47.99,42.00,47.99,7609
24-Apr-26,44.84,45.38,43.76,43.76,29748
23-Apr-26,46.44,46.44,44.33,44.69,66488
22-Apr-26,43.83,46.46,43.13,46.22,23464
20-Apr-26,42.63,43.13,42.50,43.13,21542
17-Apr-26,43.79,43.79,42.71,42.71,46739
16-Apr-26,42.97,42.97,42.75,42.85,82645
15-Apr-26,40.37,43.17,40.16,42.75,213709
14-Apr-26,39.68,39.68,38.49,39.07,99563
13-Apr-26,37.00,39.25,36.69,39.00,84499
10-Apr-26,38.43,38.43,36.93,36.93,62135
09-Apr-26,35.13,38.21,35.13,38.21,43563
08-Apr-26,36.11,36.29,35.58,36.07,29385
07-Apr-26,34.22,34.34,32.93,34.34,4361
06-Apr-26,35.78,35.78,34.25,34.25,49303
02-Apr-26,35.00,35.79,34.65,35.79,149874
01-Apr-26,34.85,38.00,34.85,36.20,142718
31-Mar-26,35.06,35.57,35.06,35.57,1552
26-Mar-26,35.83,35.83,35.70,35.70,71
25-Mar-26,35.83,35.83,35.83,35.83,394
24-Mar-26,36.61,36.66,36.01,36.01,5997
23-Mar-26,35.67,35.67,35.67,35.67,927
20-Mar-26,35.40,36.17,34.81,34.81,49872
19-Mar-26,34.40,35.59,33.83,35.52,36307
18-Mar-26,35.08,35.41,34.49,34.50,33594
17-Mar-26,35.59,35.80,35.09,35.80,17672
16-Mar-26,36.08,36.40,35.53,35.83,6210
13-Mar-26,33.12,35.56,33.12,34.99,37791
12-Mar-26,33.85,33.89,33.50,33.80,5903
11-Mar-26,34.76,34.92,34.76,34.92,767
10-Mar-26,34.48,34.81,34.20,34.53,11960
09-Mar-26,34.67,34.67,33.80,34.48,1095
06-Mar-26,35.91,35.91,34.60,34.67,4443
05-Mar-26,36.87,36.87,35.83,35.91,1043
04-Mar-26,36.10,36.40,36.10,36.40,3676
03-Mar-26,35.02,37.33,34.50,36.22,68068
02-Mar-26,36.15,36.97,35.95,35.95,11937
27-Feb-26,35.34,36.24,35.00,36.15,15214
26-Feb-26,36.05,36.79,36.05,36.55,1410
25-Feb-26,38.68,40.98,35.65,36.79,194036
24-Feb-26,38.55,38.90,38.20,38.68,4511
23-Feb-26,40.17,40.67,37.90,38.39,113339
20-Feb-26,41.69,41.69,40.96,40.96,8543
19-Feb-26,41.10,41.66,41.10,41.55,60644
18-Feb-26,42.99,43.29,41.71,41.71,10794
13-Feb-26,41.29,43.81,41.29,43.21,405256
12-Feb-26,41.40,41.58,40.22,41.21,211647
11-Feb-26,40.96,42.55,40.78,42.25,296925
10-Feb-26,40.17,40.95,40.17,40.17,59401
09-Feb-26,41.32,42.03,39.33,40.85,30413
06-Feb-26,33.00,42.47,33.00,42.17,697182
05-Feb-26,36.32,36.32,32.15,32.39,629347
04-Feb-26,43.24,43.24,33.60,36.71,701126
03-Feb-26,48.00,48.26,43.96,45.00,317883
02-Feb-26,47.00,50.00,47.00,47.00,171208
30-Jan-26,45.91,48.16,45.11,46.71,458095
29-Jan-26,47.00,47.00,46.00,47.00,85080
28-Jan-26,48.54,49.51,47.81,47.81,117756
27-Jan-26,46.00,50.60,46.00,47.98,287513
26-Jan-26,45.33,45.48,44.89,45.48,108966
23-Jan-26,46.22,47.18,45.54,45.54,198248
22-Jan-26,44.79,48.61,44.78,47.25,427495
21-Jan-26,42.99,43.50,42.81,42.81,8560
20-Jan-26,44.89,44.89,42.33,42.99,491235
19-Jan-26,44.00,46.00,44.00,46.00,19927
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

*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