Cotação atual, histórico e gráfico do papel: L1NC34

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 L1NC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/11/2023	0,00%	0,00	114,84	114,84	114,84	114,84	229	1
20/11/2023	-2,68%	-3,16	114,84	114,84	114,84	114,84	114	1
06/10/2023	-1,66%	-1,99	118,00	119,00	118,00	119,00	1K	2
03/10/2023	-8,02%	-10,46	119,99	120,24	119,99	120,50	51K	9
20/09/2023	3,14%	3,97	130,45	130,45	130,45	130,45	130	1
15/09/2023	-1,64%	-2,11	126,48	120,18	120,18	126,48	246	2
22/08/2023	0,00%	0,00	128,59	128,59	128,59	128,59	128	1
10/08/2023	-1,97%	-2,58	128,59	131,00	128,59	131,00	5K	6
28/07/2023	4,21%	5,30	131,17	141,68	130,55	141,68	18K	8
05/07/2023	1,26%	1,57	125,87	124,31	124,30	125,87	374	3
29/06/2023	5,27%	6,22	124,30	127,00	124,30	127,00	5K	10

16/06/2023	-0,69%	-0,82	118,08	118,08	118,08	118,08	118	1
13/06/2023	3,54%	4,06	118,90	118,90	118,90	118,90	475	2
06/06/2023	0,12%	0,14	114,84	113,71	113,71	114,84	571	3
23/05/2023	9,02%	9,49	114,70	107,36	107,36	114,70	222	2
18/05/2023	11,33%	10,71	105,21	105,21	105,21	105,21	105	1
12/05/2023	-4,07%	-4,01	94,50	94,50	94,50	94,50	94	1
11/05/2023	0,18%	0,18	98,51	98,51	98,51	98,51	197	2
10/05/2023	-11,89%	-13,27	98,33	95,51	95,51	99,31	20K	7
19/04/2023	8,03%	8,30	111,60	111,00	111,00	111,60	22K	3
12/04/2023	-6,44%	-7,11	103,30	103,30	103,30	103,30	103	1
04/04/2023	-0,04%	-0,04	110,41	110,41	110,41	110,41	110	1
29/03/2023	5,19%	5,45	110,45	110,45	110,45	110,45	22K	2
24/03/2023	-8,70%	-10,00	105,00	105,00	105,00	105,00	105	1
17/03/2023	-0,86%	-1,00	115,00	115,00	115,00	115,00	230	2
16/03/2023	-13,25%	-17,71	116,00	114,99	114,99	116,00	2K	2
10/03/2023	-19,40%	-32,18	133,71	137,20	133,71	137,20	372K	26
26/01/2023	4,04%	6,44	165,89	158,59	158,59	165,89	3K	3
27/12/2022	3,40%	5,24	159,45	159,45	159,45	159,45	159	1
20/12/2022	-8,95%	-15,16	154,21	154,21	154,21	154,21	154	1
09/12/2022	2,56%	4,23	169,37	169,37	169,37	169,37	169	1
08/12/2022	-5,04%	-8,77	165,14	165,14	165,14	165,14	165	1
08/11/2022	-1,02%	-1,80	173,91	173,91	173,91	173,91	1K	1
04/11/2022	-1,83%	-3,28	175,71	175,71	175,71	175,71	1K	1
03/11/2022	-35,36%	-97,93	178,99	179,64	178,99	179,64	1K	7
01/11/2022	18,62%	43,47	276,92	276,64	276,64	276,92	830	2
03/10/2022	-3,09%	-7,45	233,45	233,45	233,45	233,45	2K	1
06/09/2022	0,02%	0,04	240,90	240,90	240,90	240,90	240	1
05/09/2022	1,50%	3,55	240,86	240,86	240,86	240,86	2K	1
01/09/2022	-0,16%	-0,39	237,31	237,31	237,31	237,31	49K	2
29/08/2022	-7,87%	-20,30	237,70	237,70	237,70	237,70	237	1
12/08/2022	8,52%	20,26	258,00	258,30	258,00	258,30	3K	3
05/08/2022	-7,49%	-19,24	237,74	237,74	237,74	237,74	950	1
18/07/2022	1,57%	3,98	256,98	258,50	256,98	258,50	3K	2
11/07/2022	2,97%	7,30	253,00	252,74	252,74	253,00	4K	2
29/06/2022	-4,14%	-10,62	245,70	245,70	245,70	245,70	1K	1
27/06/2022	1,81%	4,56	256,32	255,17	254,28	256,32	2K	3
24/06/2022	3,99%	9,67	251,76	251,76	251,76	251,76	251	1
20/06/2022	-13,22%	-36,89	242,09	242,09	242,09	242,09	484	1
08/06/2022	1,20%	3,31	278,98	278,98	278,98	278,98	278	1
27/05/2022	-9,91%	-30,33	275,67	275,67	275,67	275,67	827	1
25/04/2022	2,18%	6,54	306,00	306,00	306,00	306,00	2K	2
04/04/2022	-2,61%	-8,04	299,46	299,46	299,46	299,46	2K	1
11/03/2022	-3,34%	-10,62	307,50	307,50	307,50	307,50	307	1
04/03/2022	-2,03%	-6,58	318,12	318,12	318,12	318,12	318	1
03/03/2022	-10,30%	-37,30	324,70	324,70	324,70	324,70	2K	1
18/02/2022	-5,73%	-22,00	362,00	362,00	362,00	362,00	724	1
16/12/2021	0,26%	1,00	384,00	384,00	384,00	384,00	5K	1
07/12/2021	-0,13%	-0,50	383,00	383,00	383,00	383,00	383	1
06/12/2021	1,32%	5,00	383,50	383,50	383,50	383,50	383	1
30/11/2021	-3,33%	-13,05	378,50	375,30	375,30	378,50	79K	4
09/11/2021	-4,50%	-18,45	391,55	391,55	391,55	391,55	16K	1
08/11/2021	1,99%	8,00	410,00	410,00	410,00	410,00	62K	1
05/11/2021	-3,83%	-16,00	402,00	402,00	402,00	402,00	5K	2
01/11/2021	0,72%	3,00	418,00	419,55	418,00	419,55	21K	2
29/10/2021	-0,53%	-2,20	415,00	415,00	415,00	415,00	3K	1
28/10/2021	-1,25%	-5,30	417,20	415,00	415,00	417,20	5K	2
25/10/2021	0,24%	1,02	422,50	422,50	422,50	422,50	845	1
20/10/2021	3,41%	13,88	421,48	421,48	421,48	421,48	5K	1
19/10/2021	2,62%	10,40	407,60	406,80	406,00	410,40	113K	250
15/10/2021	-0,70%	-2,80	397,20	395,60	395,60	398,40	20K	50
13/10/2021	-1,96%	-8,00	400,00	400,00	400,00	400,00	60K	1
11/10/2021	7,69%	29,14	408,00	408,00	408,00	408,00	98K	2
04/10/2021	7,81%	27,46	378,86	378,86	378,86	378,86	10K	1
16/09/2021	-0,12%	-0,43	351,40	351,75	351,40	351,75	2K	2
02/09/2021	-2,07%	-7,44	351,83	352,44	351,74	352,44	2K	7
30/08/2021	1,75%	6,17	359,27	360,38	359,27	360,38	6K	9
19/08/2021	-3,60%	-13,20	353,10	353,10	353,10	353,10	706	1
13/08/2021	-1,00%	-3,70	366,30	366,30	366,30	366,30	4M	70
12/08/2021	2,49%	9,00	370,00	365,56	365,56	370,74	17K	35
10/08/2021	13,49%	42,92	361,00	358,50	358,50	361,00	7K	4
04/08/2021	-0,29%	-0,91	318,08	317,76	317,76	318,08	3K	3
26/07/2021	-0,19%	-0,62	318,99	318,06	318,06	318,99	6K	19
21/07/2021	6,84%	20,46	319,61	320,23	319,13	320,23	8K	21
19/07/2021	-5,38%	-17,01	299,15	298,53	298,53	299,46	6K	21
14/07/2021	0,52%	1,62	316,16	315,84	315,84	316,16	6K	19
08/07/2021	-2,90%	-9,41	314,54	314,54	314,54	314,54	95K	1
01/07/2021	3,06%	9,61	323,95	323,64	323,64	323,95	4K	12
30/06/2021	0,75%	2,34	314,34	314,34	314,34	314,34	94K	1
28/06/2021	1,15%	3,55	312,00	311,68	310,08	312,00	6K	16
22/06/2021	-2,35%	-7,41	308,45	310,00	308,45	310,00	12K	33
17/06/2021	-7,01%	-23,80	315,86	315,85	315,20	316,20	25K	44
15/06/2021	-2,15%	-7,48	339,66	340,68	338,98	340,68	10K	24
11/06/2021	-2,70%	-9,62	347,14	347,48	347,14	347,48	7K	19
08/06/2021	-1,00%	-3,60	356,76	356,76	356,76	357,12	6K	17
04/06/2021	-1,48%	-5,40	360,36	360,00	359,28	360,72	8K	22
01/06/2021	0,04%	0,15	365,76	365,76	365,76	365,76	5K	13
28/05/2021	-0,72%	-2,67	365,61	365,61	365,61	365,61	4K	1
27/05/2021	1,88%	6,79	368,28	366,84	366,84	368,28	3K	7
25/05/2021	-2,42%	-8,95	361,49	361,86	360,38	361,86	8K	17
19/05/2021	6,45%	22,44	370,44	367,91	367,91	370,44	154K	43
06/05/2021	0,43%	1,48	348,00	360,00	348,00	360,00	3K	3
22/04/2021	-3,61%	-12,98	346,52	347,40	346,10	347,40	223K	6
05/04/2021	2,28%	8,00	359,50	359,50	359,50	359,50	2K	1
26/03/2021	10,82%	34,32	351,50	351,50	351,50	351,50	1M	32
04/03/2021	12,63%	35,57	317,18	317,18	317,18	317,18	95K	4
19/01/2021	2,97%	8,12	281,61	281,61	281,61	281,61	844	1
13/01/2021	-2,85%	-8,02	273,49	277,40	273,49	277,40	828	2
11/01/2021	0,43%	1,21	281,51	281,27	281,00	281,86	115K	50
04/12/2020	3,66%	9,90	280,30	280,30	280,30	280,30	28K	1
03/12/2020	0,63%	1,70	270,40	270,40	270,40	270,40	270	1
25/11/2020	14,00%	32,99	268,70	268,70	268,70	268,70	81K	1
20/11/2020	8,34%	18,15	235,71	235,71	235,71	235,71	5K	1
12/11/2020	-2,26%	-5,04	217,56	221,90	217,56	221,90	18K	4
09/11/2020	16,97%	32,30	222,60	207,09	207,09	225,06	264K	15
06/11/2020	-4,32%	-8,60	190,30	190,30	190,30	190,30	2M	32
22/10/2020	-5,43%	-11,41	198,90	199,11	198,90	199,11	179K	4
12/08/2020	-5,79%	-12,93	210,31	210,31	210,31	210,31	2K	1
16/06/2020	7,17%	14,94	223,24	223,24	223,24	223,24	22K	1
18/05/2020	4,36%	8,70	208,30	208,30	208,30	208,30	2K	1
07/05/2020	41,95%	58,99	199,60	199,60	199,60	199,60	2K	1
26/03/2020	11,10%	14,05	140,61	140,61	140,61	140,61	42K	1
25/03/2020	24,40%	24,82	126,56	120,31	120,31	126,56	74K	4
24/03/2020	17,59%	15,22	101,74	101,74	101,74	101,74	31K	3
23/03/2020	-14,43%	-14,59	86,52	85,38	85,19	87,41	173K	22
20/03/2020	-4,26%	-4,50	101,11	101,11	101,11	101,11	15K	2
19/03/2020	-1,89%	-2,03	105,61	105,61	105,61	105,61	32K	3
17/03/2020	-7,19%	-8,34	107,64	101,99	101,99	107,64	63K	5
13/03/2020	-25,65%	-40,02	115,98	115,98	115,98	115,98	35K	3
11/03/2020	-5,46%	-9,01	156,00	156,00	156,00	156,00	47K	2
10/03/2020	-23,40%	-50,40	165,01	165,01	165,01	165,01	50K	4
03/03/2020	-2,27%	-5,01	215,41	215,41	215,41	215,41	65K	3
27/02/2020	-16,70%	-44,18	220,42	220,42	220,42	220,42	66K	4
18/02/2020	-	-	264,60	264,60	264,60	264,60	13K	1

Date,Open,High,Low,Close,Volume
21-Nov-23,114.84,114.84,114.84,114.84,229
20-Nov-23,114.84,114.84,114.84,114.84,114
06-Oct-23,119.00,119.00,118.00,118.00,1181
03-Oct-23,120.24,120.50,119.99,119.99,50549
20-Sep-23,130.45,130.45,130.45,130.45,130
15-Sep-23,120.18,126.48,120.18,126.48,246
22-Aug-23,128.59,128.59,128.59,128.59,128
10-Aug-23,131.00,131.00,128.59,128.59,5221
28-Jul-23,141.68,141.68,130.55,131.17,17838
05-Jul-23,124.31,125.87,124.30,125.87,374
29-Jun-23,127.00,127.00,124.30,124.30,5027
16-Jun-23,118.08,118.08,118.08,118.08,118
13-Jun-23,118.90,118.90,118.90,118.90,475
06-Jun-23,113.71,114.84,113.71,114.84,571
23-May-23,107.36,114.70,107.36,114.70,222
18-May-23,105.21,105.21,105.21,105.21,105
12-May-23,94.50,94.50,94.50,94.50,94
11-May-23,98.51,98.51,98.51,98.51,197
10-May-23,95.51,99.31,95.51,98.33,19677
19-Apr-23,111.00,111.60,111.00,111.60,22311
12-Apr-23,103.30,103.30,103.30,103.30,103
04-Apr-23,110.41,110.41,110.41,110.41,110
29-Mar-23,110.45,110.45,110.45,110.45,22090
24-Mar-23,105.00,105.00,105.00,105.00,105
17-Mar-23,115.00,115.00,115.00,115.00,230
16-Mar-23,114.99,116.00,114.99,116.00,2202
10-Mar-23,137.20,137.20,133.71,133.71,371787
26-Jan-23,158.59,165.89,158.59,165.89,3244
27-Dec-22,159.45,159.45,159.45,159.45,159
20-Dec-22,154.21,154.21,154.21,154.21,154
09-Dec-22,169.37,169.37,169.37,169.37,169
08-Dec-22,165.14,165.14,165.14,165.14,165
08-Nov-22,173.91,173.91,173.91,173.91,1391
04-Nov-22,175.71,175.71,175.71,175.71,1054
03-Nov-22,179.64,179.64,178.99,178.99,1255
01-Nov-22,276.64,276.92,276.64,276.92,830
03-Oct-22,233.45,233.45,233.45,233.45,2101
06-Sep-22,240.90,240.90,240.90,240.90,240
05-Sep-22,240.86,240.86,240.86,240.86,2408
01-Sep-22,237.31,237.31,237.31,237.31,48648
29-Aug-22,237.70,237.70,237.70,237.70,237
12-Aug-22,258.30,258.30,258.00,258.00,2838
05-Aug-22,237.74,237.74,237.74,237.74,950
18-Jul-22,258.50,258.50,256.98,256.98,3345
11-Jul-22,252.74,253.00,252.74,253.00,4045
29-Jun-22,245.70,245.70,245.70,245.70,1228
27-Jun-22,255.17,256.32,254.28,256.32,1531
24-Jun-22,251.76,251.76,251.76,251.76,251
20-Jun-22,242.09,242.09,242.09,242.09,484
08-Jun-22,278.98,278.98,278.98,278.98,278
27-May-22,275.67,275.67,275.67,275.67,827
25-Apr-22,306.00,306.00,306.00,306.00,1530
04-Apr-22,299.46,299.46,299.46,299.46,2395
11-Mar-22,307.50,307.50,307.50,307.50,307
04-Mar-22,318.12,318.12,318.12,318.12,318
03-Mar-22,324.70,324.70,324.70,324.70,1623
18-Feb-22,362.00,362.00,362.00,362.00,724
16-Dec-21,384.00,384.00,384.00,384.00,4992
07-Dec-21,383.00,383.00,383.00,383.00,383
06-Dec-21,383.50,383.50,383.50,383.50,383
30-Nov-21,375.30,378.50,375.30,378.50,79204
09-Nov-21,391.55,391.55,391.55,391.55,15662
08-Nov-21,410.00,410.00,410.00,410.00,61500
05-Nov-21,402.00,402.00,402.00,402.00,4824
01-Nov-21,419.55,419.55,418.00,418.00,20554
29-Oct-21,415.00,415.00,415.00,415.00,3320
28-Oct-21,415.00,417.20,415.00,417.20,4569
25-Oct-21,422.50,422.50,422.50,422.50,845
20-Oct-21,421.48,421.48,421.48,421.48,5057
19-Oct-21,406.80,410.40,406.00,407.60,112694
15-Oct-21,395.60,398.40,395.60,397.20,19849
13-Oct-21,400.00,400.00,400.00,400.00,60000
11-Oct-21,408.00,408.00,408.00,408.00,97920
04-Oct-21,378.86,378.86,378.86,378.86,9850
16-Sep-21,351.75,351.75,351.40,351.40,2108
02-Sep-21,352.44,352.44,351.74,351.83,2464
30-Aug-21,360.38,360.38,359.27,359.27,6467
19-Aug-21,353.10,353.10,353.10,353.10,706
13-Aug-21,366.30,366.30,366.30,366.30,4139190
12-Aug-21,365.56,370.74,365.56,370.00,17373
10-Aug-21,358.50,361.00,358.50,361.00,7189
04-Aug-21,317.76,318.08,317.76,318.08,3180
26-Jul-21,318.06,318.99,318.06,318.99,6053
21-Jul-21,320.23,320.23,319.13,319.61,7664
19-Jul-21,298.53,299.46,298.53,299.15,6278
14-Jul-21,315.84,316.16,315.84,316.16,6004
08-Jul-21,314.54,314.54,314.54,314.54,95305
01-Jul-21,323.64,323.95,323.64,323.95,3885
30-Jun-21,314.34,314.34,314.34,314.34,94302
28-Jun-21,311.68,312.00,310.08,312.00,5602
22-Jun-21,310.00,310.00,308.45,308.45,11744
17-Jun-21,315.85,316.20,315.20,315.86,24648
15-Jun-21,340.68,340.68,338.98,339.66,9857
11-Jun-21,347.48,347.48,347.14,347.14,6599
08-Jun-21,356.76,357.12,356.76,356.76,6066
04-Jun-21,360.00,360.72,359.28,360.36,7917
01-Jun-21,365.76,365.76,365.76,365.76,4754
28-May-21,365.61,365.61,365.61,365.61,4021
27-May-21,366.84,368.28,366.84,368.28,2572
25-May-21,361.86,361.86,360.38,361.49,7940
19-May-21,367.91,370.44,367.91,370.44,153946
06-May-21,360.00,360.00,348.00,348.00,3192
22-Apr-21,347.40,347.40,346.10,346.52,222690
05-Apr-21,359.50,359.50,359.50,359.50,1797
26-Mar-21,351.50,351.50,351.50,351.50,1054500
04-Mar-21,317.18,317.18,317.18,317.18,95154
19-Jan-21,281.61,281.61,281.61,281.61,844
13-Jan-21,277.40,277.40,273.49,273.49,828
11-Jan-21,281.27,281.86,281.00,281.51,115147
04-Dec-20,280.30,280.30,280.30,280.30,28030
03-Dec-20,270.40,270.40,270.40,270.40,270
25-Nov-20,268.70,268.70,268.70,268.70,80610
20-Nov-20,235.71,235.71,235.71,235.71,4714
12-Nov-20,221.90,221.90,217.56,217.56,17778
09-Nov-20,207.09,225.06,207.09,222.60,263616
06-Nov-20,190.30,190.30,190.30,190.30,1522400
22-Oct-20,199.11,199.11,198.90,198.90,178936
12-Aug-20,210.31,210.31,210.31,210.31,2103
16-Jun-20,223.24,223.24,223.24,223.24,22324
18-May-20,208.30,208.30,208.30,208.30,2083
07-May-20,199.60,199.60,199.60,199.60,1996
26-Mar-20,140.61,140.61,140.61,140.61,42183
25-Mar-20,120.31,126.56,120.31,126.56,74061
24-Mar-20,101.74,101.74,101.74,101.74,30522
23-Mar-20,85.38,87.41,85.19,86.52,172824
20-Mar-20,101.11,101.11,101.11,101.11,15166
19-Mar-20,105.61,105.61,105.61,105.61,31683
17-Mar-20,101.99,107.64,101.99,107.64,62889
13-Mar-20,115.98,115.98,115.98,115.98,34794
11-Mar-20,156.00,156.00,156.00,156.00,46800
10-Mar-20,165.01,165.01,165.01,165.01,49503
03-Mar-20,215.41,215.41,215.41,215.41,64623
27-Feb-20,220.42,220.42,220.42,220.42,66126
18-Feb-20,264.60,264.60,264.60,264.60,13230

*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: L1NC34