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
08/12/2023	4,38%	0,31	7,38	7,22	7,01	7,38	14K	19
07/12/2023	-3,42%	-0,25	7,07	7,47	6,99	7,47	3K	15
06/12/2023	-3,56%	-0,27	7,32	7,75	7,32	7,99	11K	26
05/12/2023	-2,19%	-0,17	7,59	7,76	7,49	7,76	33K	19
04/12/2023	8,23%	0,59	7,76	7,32	6,97	7,80	52K	56
01/12/2023	15,65%	0,97	7,17	6,18	6,18	7,25	45K	37
30/11/2023	-4,62%	-0,30	6,20	6,50	6,20	6,61	10K	31
29/11/2023	13,44%	0,77	6,50	5,83	5,80	6,50	32K	29
28/11/2023	-4,98%	-0,30	5,73	6,12	5,67	6,13	47K	41
27/11/2023	-6,51%	-0,42	6,03	6,53	5,98	6,53	5K	37
24/11/2023	-3,73%	-0,25	6,45	6,30	6,22	6,49	4K	22

23/11/2023	3,72%	0,24	6,70	6,59	6,28	6,70	223	12
22/11/2023	1,41%	0,09	6,46	6,50	6,46	6,55	32	5
21/11/2023	-5,91%	-0,40	6,37	6,80	6,37	6,80	646	17
20/11/2023	2,89%	0,19	6,77	6,49	6,42	6,77	5K	11
17/11/2023	0,15%	0,01	6,58	6,57	6,45	6,80	4K	25
16/11/2023	2,98%	0,19	6,57	6,29	6,20	6,65	12K	31
14/11/2023	12,52%	0,71	6,38	5,95	5,95	6,43	22K	37
13/11/2023	-2,58%	-0,15	5,67	5,70	5,67	5,95	9K	20
10/11/2023	-1,02%	-0,06	5,82	5,90	5,51	5,90	17K	24
09/11/2023	-10,37%	-0,68	5,88	6,27	5,88	6,44	15K	48
08/11/2023	3,14%	0,20	6,56	6,70	6,20	6,74	16K	18
07/11/2023	-2,90%	-0,19	6,36	6,44	6,26	6,97	35K	47
06/11/2023	20,40%	1,11	6,55	5,61	5,61	6,55	55K	48
03/11/2023	11,93%	0,58	5,44	4,96	4,96	5,78	35K	98
01/11/2023	-33,52%	-2,45	4,86	6,90	4,84	6,93	80K	170
31/10/2023	-4,44%	-0,34	7,31	7,48	7,31	7,82	2K	28
30/10/2023	14,69%	0,98	7,65	6,93	6,93	7,65	21K	39
27/10/2023	-3,05%	-0,21	6,67	6,70	6,61	6,83	3K	10
26/10/2023	1,93%	0,13	6,88	6,62	6,62	6,93	2K	10
25/10/2023	-1,32%	-0,09	6,75	6,97	6,75	6,97	178	7
24/10/2023	1,63%	0,11	6,84	6,57	6,57	6,84	2K	10
23/10/2023	-4,54%	-0,32	6,73	6,90	6,71	7,00	10K	17
20/10/2023	-0,70%	-0,05	7,05	7,10	6,90	7,10	2K	13
19/10/2023	1,00%	0,07	7,10	7,07	6,95	7,20	34K	12
18/10/2023	-0,42%	-0,03	7,03	7,06	6,95	7,18	7K	15
17/10/2023	3,82%	0,26	7,06	6,81	6,81	7,07	5K	17
16/10/2023	1,34%	0,09	6,80	6,85	6,65	6,85	2K	11
13/10/2023	-0,30%	-0,02	6,71	6,87	6,55	6,87	417	18
11/10/2023	-3,86%	-0,27	6,73	6,75	6,73	7,15	2K	16
10/10/2023	4,48%	0,30	7,00	6,61	6,61	7,11	9K	24
09/10/2023	-0,45%	-0,03	6,70	6,87	6,62	6,87	13K	23
06/10/2023	-3,44%	-0,24	6,73	6,96	6,73	6,96	358	11
05/10/2023	2,20%	0,15	6,97	6,85	6,75	7,01	2K	11
04/10/2023	1,94%	0,13	6,82	6,82	6,65	6,82	224	8
03/10/2023	-3,88%	-0,27	6,69	6,88	6,65	7,08	2K	22
02/10/2023	-3,87%	-0,28	6,96	7,39	6,95	7,39	6K	14
29/09/2023	1,12%	0,08	7,24	7,32	7,24	7,42	7K	7
28/09/2023	0,99%	0,07	7,16	7,24	6,95	7,24	8K	16
27/09/2023	7,59%	0,50	7,09	6,51	6,51	7,11	13K	22
26/09/2023	-5,72%	-0,40	6,59	7,00	6,50	7,00	12K	49
25/09/2023	-6,55%	-0,49	6,99	7,36	6,99	7,36	11K	25
22/09/2023	-2,60%	-0,20	7,48	7,60	7,48	7,60	9K	8
21/09/2023	-4,12%	-0,33	7,68	8,10	7,60	8,10	100	7
20/09/2023	7,23%	0,54	8,01	8,00	7,82	8,09	11K	62
19/09/2023	2,89%	0,21	7,47	7,27	7,27	7,95	56K	49
18/09/2023	-3,59%	-0,27	7,26	7,37	7,26	7,58	12K	16
15/09/2023	6,51%	0,46	7,53	7,07	6,98	7,68	16K	30
14/09/2023	3,51%	0,24	7,07	7,09	7,02	7,28	10K	30
13/09/2023	-2,71%	-0,19	6,83	7,17	6,75	7,18	9K	21
12/09/2023	3,08%	0,21	7,02	6,81	6,79	7,08	791	13
11/09/2023	-5,15%	-0,37	6,81	7,19	6,75	7,25	18K	50
08/09/2023	-2,84%	-0,21	7,18	7,54	6,80	7,54	35K	64
06/09/2023	-1,47%	-0,11	7,39	7,49	7,34	7,62	33K	34
05/09/2023	-3,85%	-0,30	7,50	7,80	7,29	7,85	14K	39
04/09/2023	1,17%	0,09	7,80	7,70	7,66	7,85	1K	19
01/09/2023	-3,50%	-0,28	7,71	8,15	7,71	8,15	46K	41
31/08/2023	5,13%	0,39	7,99	7,69	7,69	8,07	9K	20
30/08/2023	0,93%	0,07	7,60	7,50	7,36	7,60	14K	32
29/08/2023	-2,84%	-0,22	7,53	7,46	7,46	8,03	12K	26
28/08/2023	2,38%	0,18	7,75	7,70	7,63	7,90	17K	52
25/08/2023	2,57%	0,19	7,57	7,66	7,27	7,66	10K	25
24/08/2023	1,79%	0,13	7,38	7,38	7,27	7,53	35K	21
23/08/2023	-3,33%	-0,25	7,25	7,65	6,80	7,71	54K	95
22/08/2023	-7,52%	-0,61	7,50	8,01	7,50	8,04	37K	88
21/08/2023	-4,70%	-0,40	8,11	8,69	8,10	8,69	20K	32
18/08/2023	-2,52%	-0,22	8,51	8,73	8,48	8,73	2K	16
17/08/2023	2,22%	0,19	8,73	8,64	8,51	8,79	9K	17
16/08/2023	0,47%	0,04	8,54	8,39	8,39	8,82	2K	12
15/08/2023	-4,82%	-0,43	8,50	8,75	8,47	8,77	12K	24
14/08/2023	-1,87%	-0,17	8,93	9,29	8,87	9,45	15K	24
11/08/2023	0,89%	0,08	9,10	9,41	8,91	9,41	16K	19
10/08/2023	4,52%	0,39	9,02	8,75	8,50	9,72	233K	113
09/08/2023	3,35%	0,28	8,63	8,35	8,31	8,64	33K	30
08/08/2023	-2,91%	-0,25	8,35	8,59	8,17	8,59	4K	34
07/08/2023	6,04%	0,49	8,60	8,08	8,08	8,60	8K	32
04/08/2023	-2,64%	-0,22	8,11	8,33	8,01	8,46	49K	67
03/08/2023	-3,25%	-0,28	8,33	8,61	8,19	8,80	130K	94
02/08/2023	-12,41%	-1,22	8,61	9,81	8,15	9,81	157K	162
01/08/2023	18,15%	1,51	9,83	8,62	8,32	9,83	48K	68
31/07/2023	-3,37%	-0,29	8,32	8,61	8,32	9,15	23K	45
28/07/2023	5,77%	0,47	8,61	8,14	8,14	8,73	11K	33
27/07/2023	-4,80%	-0,41	8,14	8,85	8,14	8,85	18K	39
26/07/2023	0,59%	0,05	8,55	8,50	8,36	8,55	4K	11
25/07/2023	-2,75%	-0,24	8,50	8,74	8,35	8,95	19K	37
24/07/2023	-4,38%	-0,40	8,74	9,14	8,73	9,15	8K	23
21/07/2023	-0,54%	-0,05	9,14	9,40	8,94	9,50	9K	33
20/07/2023	3,14%	0,28	9,19	8,95	8,95	9,37	63K	52
19/07/2023	13,36%	1,05	8,91	7,85	7,82	9,33	94K	107
18/07/2023	-3,91%	-0,32	7,86	8,33	7,79	8,50	106K	103
17/07/2023	-8,71%	-0,78	8,18	8,96	8,15	8,96	43K	136
14/07/2023	-9,77%	-0,97	8,96	9,57	8,93	9,57	32K	53
13/07/2023	-0,70%	-0,07	9,93	9,85	9,85	10,13	7K	6
12/07/2023	-0,79%	-0,08	10,00	9,87	9,87	10,34	7K	24
11/07/2023	-0,30%	-0,03	10,08	10,49	10,03	10,54	5K	16
10/07/2023	-4,62%	-0,49	10,11	10,60	10,11	10,60	763	17
07/07/2023	0,38%	0,04	10,60	10,35	10,25	10,66	13K	6
06/07/2023	-3,03%	-0,33	10,56	10,89	10,56	10,89	352	3
05/07/2023	1,78%	0,19	10,89	10,71	10,51	11,25	9K	37
04/07/2023	-5,56%	-0,63	10,70	11,30	10,50	11,30	6K	19
03/07/2023	5,49%	0,59	11,33	10,96	9,69	11,33	5K	22
30/06/2023	-2,10%	-0,23	10,74	10,73	10,65	11,02	7K	16
29/06/2023	3,49%	0,37	10,97	10,90	10,39	11,02	12K	17
28/06/2023	4,74%	0,48	10,60	10,00	10,00	10,60	13K	11
27/06/2023	5,75%	0,55	10,12	9,58	9,30	10,20	18K	24
26/06/2023	11,93%	1,02	9,57	8,78	8,77	9,58	38K	47
23/06/2023	-2,40%	-0,21	8,55	8,95	8,55	9,00	37K	43
22/06/2023	-6,91%	-0,65	8,76	9,42	8,55	9,55	48K	75
21/06/2023	-7,11%	-0,72	9,41	10,34	9,40	10,34	40K	46
20/06/2023	-5,06%	-0,54	10,13	10,70	10,13	10,87	21K	28
19/06/2023	-2,29%	-0,25	10,67	10,51	10,37	10,92	21K	19
16/06/2023	0,18%	0,02	10,92	11,01	10,57	11,01	2K	14
15/06/2023	-1,00%	-0,11	10,90	11,01	10,59	11,04	14K	23
14/06/2023	5,66%	0,59	11,01	10,89	10,79	11,65	55K	69
13/06/2023	16,16%	1,45	10,42	8,96	8,96	10,77	433K	171
12/06/2023	1,47%	0,13	8,97	9,00	8,75	9,17	13K	36
09/06/2023	-2,54%	-0,23	8,84	9,07	8,62	9,07	122K	103
07/06/2023	3,19%	0,28	9,07	9,22	8,85	9,23	38K	69
06/06/2023	-7,86%	-0,75	8,79	9,44	8,75	9,44	199K	147
05/06/2023	-4,50%	-0,45	9,54	9,99	9,42	10,19	134K	96
02/06/2023	1,73%	0,17	9,99	10,08	9,60	10,09	75K	40
01/06/2023	-2,39%	-0,24	9,82	10,03	9,45	10,10	39K	50
31/05/2023	-0,40%	-0,04	10,06	10,10	9,92	10,30	8K	24
30/05/2023	-	-	10,10	10,24	10,06	10,31	15K	22

Date,Open,High,Low,Close,Volume
08-Dec-23,7.22,7.38,7.01,7.38,13610
07-Dec-23,7.47,7.47,6.99,7.07,3383
06-Dec-23,7.75,7.99,7.32,7.32,10752
05-Dec-23,7.76,7.76,7.49,7.59,33160
04-Dec-23,7.32,7.80,6.97,7.76,52105
01-Dec-23,6.18,7.25,6.18,7.17,45070
30-Nov-23,6.50,6.61,6.20,6.20,10412
29-Nov-23,5.83,6.50,5.80,6.50,31824
28-Nov-23,6.12,6.13,5.67,5.73,46926
27-Nov-23,6.53,6.53,5.98,6.03,4553
24-Nov-23,6.30,6.49,6.22,6.45,3988
23-Nov-23,6.59,6.70,6.28,6.70,223
22-Nov-23,6.50,6.55,6.46,6.46,32
21-Nov-23,6.80,6.80,6.37,6.37,646
20-Nov-23,6.49,6.77,6.42,6.77,5409
17-Nov-23,6.57,6.80,6.45,6.58,4071
16-Nov-23,6.29,6.65,6.20,6.57,12340
14-Nov-23,5.95,6.43,5.95,6.38,21879
13-Nov-23,5.70,5.95,5.67,5.67,9254
10-Nov-23,5.90,5.90,5.51,5.82,16796
09-Nov-23,6.27,6.44,5.88,5.88,15432
08-Nov-23,6.70,6.74,6.20,6.56,16064
07-Nov-23,6.44,6.97,6.26,6.36,35363
06-Nov-23,5.61,6.55,5.61,6.55,54636
03-Nov-23,4.96,5.78,4.96,5.44,35289
01-Nov-23,6.90,6.93,4.84,4.86,80216
31-Oct-23,7.48,7.82,7.31,7.31,2211
30-Oct-23,6.93,7.65,6.93,7.65,20885
27-Oct-23,6.70,6.83,6.61,6.67,2808
26-Oct-23,6.62,6.93,6.62,6.88,1785
25-Oct-23,6.97,6.97,6.75,6.75,178
24-Oct-23,6.57,6.84,6.57,6.84,1746
23-Oct-23,6.90,7.00,6.71,6.73,9571
20-Oct-23,7.10,7.10,6.90,7.05,2439
19-Oct-23,7.07,7.20,6.95,7.10,33559
18-Oct-23,7.06,7.18,6.95,7.03,7154
17-Oct-23,6.81,7.07,6.81,7.06,4517
16-Oct-23,6.85,6.85,6.65,6.80,1630
13-Oct-23,6.87,6.87,6.55,6.71,417
11-Oct-23,6.75,7.15,6.73,6.73,1721
10-Oct-23,6.61,7.11,6.61,7.00,8783
09-Oct-23,6.87,6.87,6.62,6.70,12670
06-Oct-23,6.96,6.96,6.73,6.73,358
05-Oct-23,6.85,7.01,6.75,6.97,1709
04-Oct-23,6.82,6.82,6.65,6.82,224
03-Oct-23,6.88,7.08,6.65,6.69,1998
02-Oct-23,7.39,7.39,6.95,6.96,6440
29-Sep-23,7.32,7.42,7.24,7.24,6858
28-Sep-23,7.24,7.24,6.95,7.16,8196
27-Sep-23,6.51,7.11,6.51,7.09,12649
26-Sep-23,7.00,7.00,6.50,6.59,11934
25-Sep-23,7.36,7.36,6.99,6.99,11353
22-Sep-23,7.60,7.60,7.48,7.48,8916
21-Sep-23,8.10,8.10,7.60,7.68,100
20-Sep-23,8.00,8.09,7.82,8.01,11235
19-Sep-23,7.27,7.95,7.27,7.47,56420
18-Sep-23,7.37,7.58,7.26,7.26,11577
15-Sep-23,7.07,7.68,6.98,7.53,15534
14-Sep-23,7.09,7.28,7.02,7.07,10301
13-Sep-23,7.17,7.18,6.75,6.83,9102
12-Sep-23,6.81,7.08,6.79,7.02,791
11-Sep-23,7.19,7.25,6.75,6.81,18301
08-Sep-23,7.54,7.54,6.80,7.18,34658
06-Sep-23,7.49,7.62,7.34,7.39,33028
05-Sep-23,7.80,7.85,7.29,7.50,14250
04-Sep-23,7.70,7.85,7.66,7.80,1016
01-Sep-23,8.15,8.15,7.71,7.71,46269
31-Aug-23,7.69,8.07,7.69,7.99,8900
30-Aug-23,7.50,7.60,7.36,7.60,14151
29-Aug-23,7.46,8.03,7.46,7.53,11578
28-Aug-23,7.70,7.90,7.63,7.75,17236
25-Aug-23,7.66,7.66,7.27,7.57,9598
24-Aug-23,7.38,7.53,7.27,7.38,34954
23-Aug-23,7.65,7.71,6.80,7.25,54247
22-Aug-23,8.01,8.04,7.50,7.50,37393
21-Aug-23,8.69,8.69,8.10,8.11,19909
18-Aug-23,8.73,8.73,8.48,8.51,2323
17-Aug-23,8.64,8.79,8.51,8.73,9367
16-Aug-23,8.39,8.82,8.39,8.54,2493
15-Aug-23,8.75,8.77,8.47,8.50,11827
14-Aug-23,9.29,9.45,8.87,8.93,14952
11-Aug-23,9.41,9.41,8.91,9.10,15832
10-Aug-23,8.75,9.72,8.50,9.02,232850
09-Aug-23,8.35,8.64,8.31,8.63,33037
08-Aug-23,8.59,8.59,8.17,8.35,3565
07-Aug-23,8.08,8.60,8.08,8.60,8342
04-Aug-23,8.33,8.46,8.01,8.11,49173
03-Aug-23,8.61,8.80,8.19,8.33,130405
02-Aug-23,9.81,9.81,8.15,8.61,157440
01-Aug-23,8.62,9.83,8.32,9.83,48119
31-Jul-23,8.61,9.15,8.32,8.32,22837
28-Jul-23,8.14,8.73,8.14,8.61,11157
27-Jul-23,8.85,8.85,8.14,8.14,17592
26-Jul-23,8.50,8.55,8.36,8.55,3800
25-Jul-23,8.74,8.95,8.35,8.50,18688
24-Jul-23,9.14,9.15,8.73,8.74,7559
21-Jul-23,9.40,9.50,8.94,9.14,8801
20-Jul-23,8.95,9.37,8.95,9.19,63326
19-Jul-23,7.85,9.33,7.82,8.91,93614
18-Jul-23,8.33,8.50,7.79,7.86,105900
17-Jul-23,8.96,8.96,8.15,8.18,43174
14-Jul-23,9.57,9.57,8.93,8.96,31622
13-Jul-23,9.85,10.13,9.85,9.93,6981
12-Jul-23,9.87,10.34,9.87,10.00,6949
11-Jul-23,10.49,10.54,10.03,10.08,4683
10-Jul-23,10.60,10.60,10.11,10.11,763
07-Jul-23,10.35,10.66,10.25,10.60,12924
06-Jul-23,10.89,10.89,10.56,10.56,352
05-Jul-23,10.71,11.25,10.51,10.89,8971
04-Jul-23,11.30,11.30,10.50,10.70,5756
03-Jul-23,10.96,11.33,9.69,11.33,5492
30-Jun-23,10.73,11.02,10.65,10.74,7446
29-Jun-23,10.90,11.02,10.39,10.97,12203
28-Jun-23,10.00,10.60,10.00,10.60,13240
27-Jun-23,9.58,10.20,9.30,10.12,17831
26-Jun-23,8.78,9.58,8.77,9.57,38022
23-Jun-23,8.95,9.00,8.55,8.55,37379
22-Jun-23,9.42,9.55,8.55,8.76,48129
21-Jun-23,10.34,10.34,9.40,9.41,40489
20-Jun-23,10.70,10.87,10.13,10.13,21310
19-Jun-23,10.51,10.92,10.37,10.67,21146
16-Jun-23,11.01,11.01,10.57,10.92,2252
15-Jun-23,11.01,11.04,10.59,10.90,14239
14-Jun-23,10.89,11.65,10.79,11.01,55158
13-Jun-23,8.96,10.77,8.96,10.42,432968
12-Jun-23,9.00,9.17,8.75,8.97,12599
09-Jun-23,9.07,9.07,8.62,8.84,122218
07-Jun-23,9.22,9.23,8.85,9.07,38117
06-Jun-23,9.44,9.44,8.75,8.79,199112
05-Jun-23,9.99,10.19,9.42,9.54,133777
02-Jun-23,10.08,10.09,9.60,9.99,74858
01-Jun-23,10.03,10.10,9.45,9.82,38640
31-May-23,10.10,10.30,9.92,10.06,7750
30-May-23,10.24,10.31,10.06,10.10,14966

*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