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
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	-5,10%	-1,31	24,38	25,02	24,20	25,18	28K	27
04/07/2025	2,60%	0,65	25,69	24,81	24,81	25,69	3K	10
03/07/2025	2,83%	0,69	25,04	24,80	24,77	25,29	31K	10
02/07/2025	-0,45%	-0,11	24,35	24,37	24,35	24,37	10K	2
01/07/2025	-1,21%	-0,30	24,46	23,67	23,56	24,72	28K	20
27/06/2025	4,16%	0,99	24,76	23,77	23,77	24,76	57K	33
26/06/2025	-2,38%	-0,58	23,77	23,93	23,50	24,48	41K	29
25/06/2025	1,71%	0,41	24,35	23,74	23,32	24,36	7K	10
24/06/2025	1,79%	0,42	23,94	23,67	23,47	23,94	36K	24
23/06/2025	8,09%	1,76	23,52	21,76	21,48	23,54	231K	34
20/06/2025	-1,27%	-0,28	21,76	21,79	21,68	21,96	9K	12
18/06/2025	-0,50%	-0,11	22,04	22,15	22,04	22,18	10K	10
17/06/2025	0,09%	0,02	22,15	22,01	22,00	22,99	8K	10
16/06/2025	-1,29%	-0,29	22,13	22,87	22,13	22,87	16K	10
13/06/2025	-2,86%	-0,66	22,42	23,08	22,42	23,08	13K	10
12/06/2025	0,52%	0,12	23,08	22,96	22,69	23,15	59K	19
11/06/2025	-5,48%	-1,33	22,96	24,45	22,90	24,45	51K	33
10/06/2025	4,03%	0,94	24,29	23,58	22,99	24,29	70K	20
09/06/2025	7,26%	1,58	23,35	22,21	22,21	23,67	24K	40
06/06/2025	0,97%	0,21	21,77	22,21	21,77	22,72	26K	22
05/06/2025	-2,53%	-0,56	21,56	22,12	21,56	22,12	34K	24
04/06/2025	-4,24%	-0,98	22,12	23,28	21,80	23,28	79K	39
03/06/2025	5,82%	1,27	23,10	21,85	21,71	23,30	87K	43
02/06/2025	-2,89%	-0,65	21,83	22,12	21,67	22,12	16K	9
30/05/2025	2,65%	0,58	22,48	22,06	21,80	22,48	20K	17
29/05/2025	-3,10%	-0,70	21,90	22,71	21,86	22,73	62K	23
28/05/2025	0,22%	0,05	22,60	23,17	22,43	23,40	67K	36
27/05/2025	5,13%	1,10	22,55	21,84	21,84	23,32	67K	41
26/05/2025	1,76%	0,37	21,45	21,10	21,10	22,22	471K	120
23/05/2025	-4,18%	-0,92	21,08	21,62	20,95	21,76	59K	42
22/05/2025	2,33%	0,50	22,00	24,06	20,93	24,66	133K	73
21/05/2025	-9,13%	-2,16	21,50	22,16	21,50	22,37	78K	71
20/05/2025	5,16%	1,16	23,66	22,73	22,24	23,66	10K	29
19/05/2025	-4,01%	-0,94	22,50	23,68	22,39	23,68	29K	27
16/05/2025	-2,62%	-0,63	23,44	24,65	23,04	24,65	27K	29
15/05/2025	-0,86%	-0,21	24,07	23,66	23,49	24,20	14K	23
14/05/2025	-1,78%	-0,44	24,28	24,62	24,13	24,62	31K	14
13/05/2025	-1,28%	-0,32	24,72	24,79	24,15	25,11	60K	21
12/05/2025	4,29%	1,03	25,04	25,00	25,00	26,76	63K	27
09/05/2025	1,95%	0,46	24,01	24,00	24,00	24,92	18K	13
08/05/2025	-3,56%	-0,87	23,55	23,93	23,55	24,60	52K	28
07/05/2025	3,34%	0,79	24,42	24,66	23,94	25,34	214K	37
06/05/2025	-2,03%	-0,49	23,63	23,60	23,47	24,66	50K	15
05/05/2025	13,83%	2,93	24,12	21,60	21,60	24,12	58K	45
02/05/2025	7,13%	1,41	21,19	20,40	19,50	21,50	2M	126
30/04/2025	-1,79%	-0,36	19,78	20,14	19,42	20,14	11K	18
29/04/2025	-0,93%	-0,19	20,14	20,06	19,56	20,14	14K	18
28/04/2025	6,33%	1,21	20,33	19,28	19,28	20,33	15K	16
25/04/2025	0,63%	0,12	19,12	18,82	18,76	19,12	11K	5
24/04/2025	1,55%	0,29	19,00	18,52	18,37	19,00	17K	15
23/04/2025	2,18%	0,40	18,71	19,15	18,60	19,41	52K	37
22/04/2025	-3,17%	-0,60	18,31	18,53	17,86	18,64	32K	32
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	-	-	27,68	29,69	27,57	29,69	74K	54

Date,Open,High,Low,Close,Volume
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
04-Jul-25,24.81,25.69,24.81,25.69,3393
03-Jul-25,24.80,25.29,24.77,25.04,31007
02-Jul-25,24.37,24.37,24.35,24.35,9599
01-Jul-25,23.67,24.72,23.56,24.46,27523
27-Jun-25,23.77,24.76,23.77,24.76,56900
26-Jun-25,23.93,24.48,23.50,23.77,40526
25-Jun-25,23.74,24.36,23.32,24.35,6655
24-Jun-25,23.67,23.94,23.47,23.94,35543
23-Jun-25,21.76,23.54,21.48,23.52,231422
20-Jun-25,21.79,21.96,21.68,21.76,9380
18-Jun-25,22.15,22.18,22.04,22.04,9560
17-Jun-25,22.01,22.99,22.00,22.15,8420
16-Jun-25,22.87,22.87,22.13,22.13,16185
13-Jun-25,23.08,23.08,22.42,22.42,13266
12-Jun-25,22.96,23.15,22.69,23.08,59236
11-Jun-25,24.45,24.45,22.90,22.96,51355
10-Jun-25,23.58,24.29,22.99,24.29,69814
09-Jun-25,22.21,23.67,22.21,23.35,24165
06-Jun-25,22.21,22.72,21.77,21.77,25730
05-Jun-25,22.12,22.12,21.56,21.56,34296
04-Jun-25,23.28,23.28,21.80,22.12,79266
03-Jun-25,21.85,23.30,21.71,23.10,86862
02-Jun-25,22.12,22.12,21.67,21.83,16310
30-May-25,22.06,22.48,21.80,22.48,19989
29-May-25,22.71,22.73,21.86,21.90,62063
28-May-25,23.17,23.40,22.43,22.60,67063
27-May-25,21.84,23.32,21.84,22.55,66999
26-May-25,21.10,22.22,21.10,21.45,471144
23-May-25,21.62,21.76,20.95,21.08,59355
22-May-25,24.06,24.66,20.93,22.00,132538
21-May-25,22.16,22.37,21.50,21.50,77791
20-May-25,22.73,23.66,22.24,23.66,9789
19-May-25,23.68,23.68,22.39,22.50,29465
16-May-25,24.65,24.65,23.04,23.44,26778
15-May-25,23.66,24.20,23.49,24.07,14254
14-May-25,24.62,24.62,24.13,24.28,31204
13-May-25,24.79,25.11,24.15,24.72,60044
12-May-25,25.00,26.76,25.00,25.04,63037
09-May-25,24.00,24.92,24.00,24.01,17600
08-May-25,23.93,24.60,23.55,23.55,52004
07-May-25,24.66,25.34,23.94,24.42,213846
06-May-25,23.60,24.66,23.47,23.63,49613
05-May-25,21.60,24.12,21.60,24.12,57558
02-May-25,20.40,21.50,19.50,21.19,2272593
30-Apr-25,20.14,20.14,19.42,19.78,11086
29-Apr-25,20.06,20.14,19.56,20.14,13549
28-Apr-25,19.28,20.33,19.28,20.33,14914
25-Apr-25,18.82,19.12,18.76,19.12,11340
24-Apr-25,18.52,19.00,18.37,19.00,16610
23-Apr-25,19.15,19.41,18.60,18.71,52379
22-Apr-25,18.53,18.64,17.86,18.31,31992
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

*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