Cotação atual, histórico e gráfico do papel: L1RC34

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 L1RC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,02%	1,17	115,41	115,41	115,41	115,41	193K	1
25/07/2024	-3,81%	-4,52	114,24	115,69	114,24	116,67	282K	5
24/07/2024	-3,70%	-4,56	118,76	118,76	118,76	118,76	12K	1
22/07/2024	4,86%	5,72	123,32	122,39	122,39	123,32	126K	2
19/07/2024	-3,37%	-4,10	117,60	120,40	117,41	120,40	139K	7
18/07/2024	-0,83%	-1,02	121,70	123,50	118,53	123,50	312K	12
17/07/2024	-6,72%	-8,84	122,72	122,79	121,68	122,79	543K	8
16/07/2024	-0,78%	-1,04	131,56	131,56	131,56	131,56	13K	1
15/07/2024	0,26%	0,34	132,60	132,80	131,90	133,70	261K	6
12/07/2024	-0,14%	-0,18	132,26	134,60	132,26	134,60	127K	4
11/07/2024	-4,77%	-6,63	132,44	137,49	132,24	137,49	357K	10
10/07/2024	1,59%	2,18	139,07	135,38	135,38	139,07	3M	8
08/07/2024	1,15%	1,56	136,89	136,37	136,37	137,09	151K	3
05/07/2024	-1,96%	-2,71	135,33	136,78	134,54	136,78	550K	7
03/07/2024	-0,10%	-0,14	138,04	138,04	135,24	138,04	26K	9
02/07/2024	1,66%	2,26	138,18	138,18	137,62	139,30	8K	8
01/07/2024	0,15%	0,20	135,92	133,42	132,58	136,14	264K	9
28/06/2024	2,55%	3,38	135,72	134,73	134,73	136,37	3K	4
27/06/2024	0,49%	0,65	132,34	135,07	132,34	135,07	174K	8
26/06/2024	1,20%	1,56	131,69	133,25	131,42	133,25	82K	7
25/06/2024	2,26%	2,87	130,13	130,13	130,13	130,13	910	1
24/06/2024	-1,52%	-1,96	127,26	128,96	126,49	128,96	247K	9
21/06/2024	-1,28%	-1,68	129,22	129,61	128,70	130,11	198K	138
20/06/2024	-0,23%	-0,30	130,90	134,30	130,26	135,20	955K	22
19/06/2024	-8,00%	-11,41	131,20	142,75	131,13	142,75	50K	23
18/06/2024	13,24%	16,67	142,61	141,60	139,00	142,87	17K	7
14/06/2024	-1,29%	-1,65	125,94	125,94	125,94	125,94	2K	3
13/06/2024	0,70%	0,89	127,59	127,94	126,88	127,94	194K	7
12/06/2024	3,87%	4,72	126,70	124,32	124,32	127,56	182K	9
11/06/2024	-0,42%	-0,51	121,98	121,98	121,98	121,98	168K	1
10/06/2024	5,50%	6,39	122,49	119,39	119,39	122,49	60K	3
07/06/2024	1,52%	1,74	116,10	116,10	116,10	116,10	77K	1
06/06/2024	3,38%	3,74	114,36	114,36	114,36	114,36	178K	1
04/06/2024	0,26%	0,29	110,62	110,44	110,44	110,62	90K	2
03/06/2024	0,70%	0,77	110,33	110,33	110,33	110,33	38K	1
31/05/2024	-3,21%	-3,63	109,56	110,92	109,56	110,92	130K	2
29/05/2024	-0,28%	-0,32	113,19	113,26	113,19	113,26	99K	2
28/05/2024	-0,39%	-0,45	113,51	112,85	112,85	113,51	353K	3
24/05/2024	1,17%	1,32	113,96	114,50	113,96	115,06	102K	7
23/05/2024	0,60%	0,67	112,64	113,50	112,18	113,50	92K	4
22/05/2024	0,06%	0,07	111,97	111,97	111,97	111,97	88K	1
21/05/2024	1,93%	2,12	111,90	111,90	111,90	111,90	26K	1
20/05/2024	-1,05%	-1,16	109,78	109,20	109,20	109,78	119K	3
16/05/2024	0,37%	0,41	110,94	110,44	110,44	110,94	61K	2
15/05/2024	3,80%	4,05	110,53	110,33	110,33	110,53	41K	3
14/05/2024	0,25%	0,27	106,48	105,16	105,16	106,48	61K	3
13/05/2024	-1,17%	-1,26	106,21	106,45	106,21	106,45	194K	2
10/05/2024	0,94%	1,00	107,47	107,35	107,35	107,47	191K	2
09/05/2024	1,45%	1,52	106,47	106,47	106,47	106,47	56K	1
08/05/2024	-0,61%	-0,64	104,95	104,36	104,36	105,04	175K	3
07/05/2024	-0,85%	-0,91	105,59	105,59	105,59	105,59	35K	1
06/05/2024	1,53%	1,60	106,50	106,40	106,12	106,50	198K	6
03/05/2024	1,96%	2,02	104,90	104,90	104,90	104,90	81K	1
02/05/2024	-3,48%	-3,71	102,88	102,88	102,88	102,88	15K	1
30/04/2024	-0,78%	-0,84	106,59	106,81	106,59	106,81	34K	2
29/04/2024	-0,64%	-0,69	107,43	107,43	107,43	107,43	24K	1
26/04/2024	1,14%	1,22	108,12	108,12	108,12	108,12	18K	1
25/04/2024	2,60%	2,71	106,90	105,64	105,64	106,90	43K	4
24/04/2024	0,76%	0,79	104,19	104,19	104,19	104,19	46K	1
23/04/2024	1,59%	1,62	103,40	103,00	103,00	103,40	86K	2
22/04/2024	-0,81%	-0,83	101,78	103,00	101,78	103,00	10K	2
19/04/2024	-4,33%	-4,64	102,61	102,85	102,61	102,85	76K	2
18/04/2024	-1,88%	-2,06	107,25	107,25	107,25	107,25	536	1
17/04/2024	-1,82%	-2,03	109,31	111,34	109,31	111,34	60K	2
15/04/2024	-0,14%	-0,16	111,34	114,06	111,34	114,06	327K	2
12/04/2024	-2,19%	-2,50	111,50	112,03	111,50	112,03	141K	2
11/04/2024	2,44%	2,72	114,00	114,00	114,00	114,00	92K	1
10/04/2024	0,93%	1,02	111,28	110,26	110,26	111,28	96K	2
09/04/2024	-0,75%	-0,83	110,26	110,26	110,26	110,26	73K	1
08/04/2024	-0,49%	-0,55	111,09	112,75	110,50	112,75	305K	19
05/04/2024	2,41%	2,63	111,64	111,32	111,32	112,42	149K	4
04/04/2024	-2,46%	-2,75	109,01	112,64	109,01	112,64	51K	3
03/04/2024	1,31%	1,44	111,76	113,41	111,76	113,42	5K	4
02/04/2024	-2,44%	-2,76	110,32	110,32	110,32	110,32	1K	2
01/04/2024	2,57%	2,83	113,08	113,10	113,08	113,10	6K	2
28/03/2024	1,65%	1,79	110,25	108,15	108,15	110,25	7K	2
27/03/2024	-1,99%	-2,20	108,46	111,32	108,46	111,32	198K	5
26/03/2024	0,50%	0,55	110,66	111,43	110,66	111,43	2K	2
25/03/2024	-0,89%	-0,99	110,11	110,11	110,11	110,11	5K	1
22/03/2024	-0,80%	-0,90	111,10	110,88	110,88	112,25	14K	5
21/03/2024	6,62%	6,95	112,00	111,10	111,10	112,09	10K	3
20/03/2024	-0,83%	-0,88	105,05	105,05	105,05	105,05	210	1
19/03/2024	-0,44%	-0,47	105,93	104,17	103,95	106,15	204K	122
18/03/2024	2,95%	3,05	106,40	104,60	104,60	106,40	82K	2
15/03/2024	-1,48%	-1,55	103,35	103,95	103,35	103,95	17K	4
14/03/2024	-0,10%	-0,10	104,90	105,01	104,90	105,20	118K	14
13/03/2024	0,00%	0,00	105,00	105,00	105,00	105,00	59K	3
12/03/2024	0,37%	0,39	105,00	105,51	105,00	105,51	2K	2
11/03/2024	-3,87%	-4,21	104,61	104,71	104,61	104,71	40K	2
08/03/2024	-2,82%	-3,16	108,82	110,64	108,82	110,64	82K	3
07/03/2024	1,80%	1,98	111,98	111,98	111,98	111,98	447	1
06/03/2024	2,26%	2,43	110,00	107,57	107,57	110,66	71K	66
05/03/2024	-2,40%	-2,65	107,57	109,81	107,57	109,81	80K	6
04/03/2024	0,00%	0,00	110,22	110,22	110,22	110,22	60K	2
01/03/2024	4,48%	4,73	110,22	109,78	109,66	110,43	50K	4
29/02/2024	2,02%	2,09	105,49	105,70	105,49	105,70	422	2
28/02/2024	-3,27%	-3,50	103,40	103,40	103,40	104,00	14K	5
26/02/2024	0,85%	0,90	106,90	106,82	106,37	107,14	2K	5
23/02/2024	-0,47%	-0,50	106,00	106,59	105,93	106,59	6K	23
22/02/2024	5,86%	5,90	106,50	104,21	104,21	106,60	26K	98
21/02/2024	-0,10%	-0,10	100,60	100,20	100,20	100,60	54K	2
20/02/2024	-6,33%	-6,80	100,70	103,10	100,70	103,10	95K	2
16/02/2024	4,00%	4,13	107,50	107,50	107,50	107,50	2K	1
15/02/2024	-0,10%	-0,10	103,37	103,37	103,37	103,37	5K	1
14/02/2024	5,15%	5,07	103,47	103,36	103,36	103,47	6K	2
08/02/2024	2,76%	2,64	98,40	96,40	95,30	98,40	19K	6
07/02/2024	2,75%	2,56	95,76	95,76	95,76	95,76	31K	1
06/02/2024	-3,63%	-3,51	93,20	93,20	93,20	93,20	466	1
05/02/2024	1,48%	1,41	96,71	94,60	94,60	96,71	64K	2
02/02/2024	2,61%	2,42	95,30	95,30	95,30	95,30	5K	2
01/02/2024	0,10%	0,09	92,88	92,88	92,88	92,88	185	1
31/01/2024	-1,25%	-1,17	92,79	92,79	92,79	92,79	92	1
30/01/2024	0,68%	0,63	93,96	94,69	93,96	94,69	96K	4
29/01/2024	-2,37%	-2,27	93,33	93,33	93,33	93,33	2K	1
26/01/2024	-2,25%	-2,20	95,60	95,60	95,60	95,60	956	1
25/01/2024	2,17%	2,08	97,80	99,20	97,80	100,00	1M	15
24/01/2024	2,48%	2,32	95,72	95,31	95,31	95,79	1M	5
23/01/2024	-1,26%	-1,19	93,40	93,90	93,33	93,90	13K	5
22/01/2024	5,95%	5,31	94,59	94,50	94,37	94,77	12K	5
19/01/2024	1,17%	1,03	89,28	89,46	89,28	89,46	2K	2
18/01/2024	4,65%	3,92	88,25	88,25	88,25	88,25	5K	1
17/01/2024	-0,90%	-0,77	84,33	85,33	84,33	85,33	1K	2
16/01/2024	0,51%	0,43	85,10	85,10	85,10	85,10	5K	1
15/01/2024	1,86%	1,55	84,67	83,23	83,23	84,67	8K	2
12/01/2024	-0,10%	-0,08	83,12	83,12	83,12	83,12	166	1
10/01/2024	2,26%	1,84	83,20	83,20	83,20	83,20	6K	1
05/01/2024	-1,38%	-1,14	81,36	81,68	81,36	81,68	1K	2
03/01/2024	-3,81%	-3,27	82,50	82,57	81,36	82,64	80K	93
22/12/2023	0,40%	0,34	85,77	86,28	84,98	86,28	29K	321
21/12/2023	-1,52%	-1,32	85,43	85,43	85,43	85,43	8K	2
20/12/2023	0,20%	0,17	86,75	86,75	86,75	86,75	607	1
15/12/2023	4,06%	3,38	86,58	86,94	86,28	87,30	471K	11
13/12/2023	0,12%	0,10	83,20	83,20	83,20	83,20	582	1
12/12/2023	-	-	83,10	83,49	83,10	83,49	166	2

Date,Open,High,Low,Close,Volume
26-Jul-24,115.41,115.41,115.41,115.41,192734
25-Jul-24,115.69,116.67,114.24,114.24,282453
24-Jul-24,118.76,118.76,118.76,118.76,11876
22-Jul-24,122.39,123.32,122.39,123.32,126032
19-Jul-24,120.40,120.40,117.41,117.60,139494
18-Jul-24,123.50,123.50,118.53,121.70,311898
17-Jul-24,122.79,122.79,121.68,122.72,542964
16-Jul-24,131.56,131.56,131.56,131.56,13156
15-Jul-24,132.80,133.70,131.90,132.60,260827
12-Jul-24,134.60,134.60,132.26,132.26,126770
11-Jul-24,137.49,137.49,132.24,132.44,357193
10-Jul-24,135.38,139.07,135.38,139.07,2645036
08-Jul-24,136.37,137.09,136.37,136.89,151345
05-Jul-24,136.78,136.78,134.54,135.33,549992
03-Jul-24,138.04,138.04,135.24,138.04,25593
02-Jul-24,138.18,139.30,137.62,138.18,7749
01-Jul-24,133.42,136.14,132.58,135.92,263991
28-Jun-24,134.73,136.37,134.73,135.72,3117
27-Jun-24,135.07,135.07,132.34,132.34,174057
26-Jun-24,133.25,133.25,131.42,131.69,81903
25-Jun-24,130.13,130.13,130.13,130.13,910
24-Jun-24,128.96,128.96,126.49,127.26,246685
21-Jun-24,129.61,130.11,128.70,129.22,198242
20-Jun-24,134.30,135.20,130.26,130.90,955334
19-Jun-24,142.75,142.75,131.13,131.20,50433
18-Jun-24,141.60,142.87,139.00,142.61,17451
14-Jun-24,125.94,125.94,125.94,125.94,1511
13-Jun-24,127.94,127.94,126.88,127.59,193765
12-Jun-24,124.32,127.56,124.32,126.70,181658
11-Jun-24,121.98,121.98,121.98,121.98,168332
10-Jun-24,119.39,122.49,119.39,122.49,59580
07-Jun-24,116.10,116.10,116.10,116.10,76626
06-Jun-24,114.36,114.36,114.36,114.36,178401
04-Jun-24,110.44,110.62,110.44,110.62,90375
03-Jun-24,110.33,110.33,110.33,110.33,37512
31-May-24,110.92,110.92,109.56,109.56,129502
29-May-24,113.26,113.26,113.19,113.19,98762
28-May-24,112.85,113.51,112.85,113.51,353060
24-May-24,114.50,115.06,113.96,113.96,101912
23-May-24,113.50,113.50,112.18,112.64,92031
22-May-24,111.97,111.97,111.97,111.97,88456
21-May-24,111.90,111.90,111.90,111.90,25737
20-May-24,109.20,109.78,109.20,109.78,119127
16-May-24,110.44,110.94,110.44,110.94,61458
15-May-24,110.33,110.53,110.33,110.53,40781
14-May-24,105.16,106.48,105.16,106.48,61325
13-May-24,106.45,106.45,106.21,106.21,193728
10-May-24,107.35,107.47,107.35,107.47,190783
09-May-24,106.47,106.47,106.47,106.47,56429
08-May-24,104.36,105.04,104.36,104.95,175476
07-May-24,105.59,105.59,105.59,105.59,34844
06-May-24,106.40,106.50,106.12,106.50,198435
03-May-24,104.90,104.90,104.90,104.90,80773
02-May-24,102.88,102.88,102.88,102.88,15432
30-Apr-24,106.81,106.81,106.59,106.59,34217
29-Apr-24,107.43,107.43,107.43,107.43,23634
26-Apr-24,108.12,108.12,108.12,108.12,18380
25-Apr-24,105.64,106.90,105.64,106.90,43297
24-Apr-24,104.19,104.19,104.19,104.19,45843
23-Apr-24,103.00,103.40,103.00,103.40,85925
22-Apr-24,103.00,103.00,101.78,101.78,10281
19-Apr-24,102.85,102.85,102.61,102.61,76445
18-Apr-24,107.25,107.25,107.25,107.25,536
17-Apr-24,111.34,111.34,109.31,109.31,60474
15-Apr-24,114.06,114.06,111.34,111.34,327205
12-Apr-24,112.03,112.03,111.50,111.50,141147
11-Apr-24,114.00,114.00,114.00,114.00,92340
10-Apr-24,110.26,111.28,110.26,111.28,96021
09-Apr-24,110.26,110.26,110.26,110.26,72771
08-Apr-24,112.75,112.75,110.50,111.09,304665
05-Apr-24,111.32,112.42,111.32,111.64,148892
04-Apr-24,112.64,112.64,109.01,109.01,51080
03-Apr-24,113.41,113.42,111.76,111.76,5053
02-Apr-24,110.32,110.32,110.32,110.32,1213
01-Apr-24,113.10,113.10,113.08,113.08,5768
28-Mar-24,108.15,110.25,108.15,110.25,6594
27-Mar-24,111.32,111.32,108.46,108.46,197741
26-Mar-24,111.43,111.43,110.66,110.66,1556
25-Mar-24,110.11,110.11,110.11,110.11,4954
22-Mar-24,110.88,112.25,110.88,111.10,13501
21-Mar-24,111.10,112.09,111.10,112.00,10079
20-Mar-24,105.05,105.05,105.05,105.05,210
19-Mar-24,104.17,106.15,103.95,105.93,204037
18-Mar-24,104.60,106.40,104.60,106.40,81924
15-Mar-24,103.95,103.95,103.35,103.35,16572
14-Mar-24,105.01,105.20,104.90,104.90,117739
13-Mar-24,105.00,105.00,105.00,105.00,59010
12-Mar-24,105.51,105.51,105.00,105.00,2105
11-Mar-24,104.71,104.71,104.61,104.61,39648
08-Mar-24,110.64,110.64,108.82,108.82,82389
07-Mar-24,111.98,111.98,111.98,111.98,447
06-Mar-24,107.57,110.66,107.57,110.00,71408
05-Mar-24,109.81,109.81,107.57,107.57,80416
04-Mar-24,110.22,110.22,110.22,110.22,59959
01-Mar-24,109.78,110.43,109.66,110.22,49925
29-Feb-24,105.70,105.70,105.49,105.49,422
28-Feb-24,103.40,104.00,103.40,103.40,13753
26-Feb-24,106.82,107.14,106.37,106.90,2453
23-Feb-24,106.59,106.59,105.93,106.00,5518
22-Feb-24,104.21,106.60,104.21,106.50,26374
21-Feb-24,100.20,100.60,100.20,100.60,53814
20-Feb-24,103.10,103.10,100.70,100.70,94682
16-Feb-24,107.50,107.50,107.50,107.50,2472
15-Feb-24,103.37,103.37,103.37,103.37,5168
14-Feb-24,103.36,103.47,103.36,103.47,5685
08-Feb-24,96.40,98.40,95.30,98.40,19293
07-Feb-24,95.76,95.76,95.76,95.76,30547
06-Feb-24,93.20,93.20,93.20,93.20,466
05-Feb-24,94.60,96.71,94.60,96.71,63826
02-Feb-24,95.30,95.30,95.30,95.30,5241
01-Feb-24,92.88,92.88,92.88,92.88,185
31-Jan-24,92.79,92.79,92.79,92.79,92
30-Jan-24,94.69,94.69,93.96,93.96,95935
29-Jan-24,93.33,93.33,93.33,93.33,1586
26-Jan-24,95.60,95.60,95.60,95.60,956
25-Jan-24,99.20,100.00,97.80,97.80,1397837
24-Jan-24,95.31,95.79,95.31,95.72,1364643
23-Jan-24,93.90,93.90,93.33,93.40,13295
22-Jan-24,94.50,94.77,94.37,94.59,12477
19-Jan-24,89.46,89.46,89.28,89.28,1875
18-Jan-24,88.25,88.25,88.25,88.25,5295
17-Jan-24,85.33,85.33,84.33,84.33,1192
16-Jan-24,85.10,85.10,85.10,85.10,5106
15-Jan-24,83.23,84.67,83.23,84.67,7747
12-Jan-24,83.12,83.12,83.12,83.12,166
10-Jan-24,83.20,83.20,83.20,83.20,5824
05-Jan-24,81.68,81.68,81.36,81.36,1306
03-Jan-24,82.57,82.64,81.36,82.50,79747
22-Dec-23,86.28,86.28,84.98,85.77,29167
21-Dec-23,85.43,85.43,85.43,85.43,8201
20-Dec-23,86.75,86.75,86.75,86.75,607
15-Dec-23,86.94,87.30,86.28,86.58,470708
13-Dec-23,83.20,83.20,83.20,83.20,582
12-Dec-23,83.49,83.49,83.10,83.10,166

*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: L1RC34