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
11/08/2025	0,56%	0,07	12,68	12,80	12,68	12,96	28K	13
08/08/2025	3,70%	0,45	12,61	12,18	12,18	12,61	71K	33
07/08/2025	1,76%	0,21	12,16	12,30	12,16	12,30	114K	16
06/08/2025	-1,57%	-0,19	11,95	11,95	11,81	11,98	795	8
05/08/2025	-1,30%	-0,16	12,14	12,41	12,08	12,41	101K	10
04/08/2025	1,82%	0,22	12,30	12,18	12,18	12,36	3K	8
01/08/2025	0,58%	0,07	12,08	11,70	11,70	12,17	39K	14

31/07/2025	-4,68%	-0,59	12,01	12,00	11,74	12,08	165K	27
30/07/2025	0,56%	0,07	12,60	12,69	12,53	12,80	138K	19
29/07/2025	-0,08%	-0,01	12,53	12,66	12,50	12,66	153K	10
28/07/2025	2,03%	0,25	12,54	12,54	12,54	12,54	62	1
25/07/2025	1,57%	0,19	12,29	12,26	12,26	12,29	784	2
23/07/2025	-2,73%	-0,34	12,10	12,16	12,10	12,16	421K	2
22/07/2025	-3,57%	-0,46	12,44	12,28	12,28	12,44	3K	3
21/07/2025	1,65%	0,21	12,90	12,89	12,89	12,96	111K	9
17/07/2025	1,52%	0,19	12,69	12,74	12,69	12,74	3K	4
16/07/2025	-2,27%	-0,29	12,50	12,41	12,37	12,50	1K	4
15/07/2025	1,19%	0,15	12,79	12,42	12,42	12,79	7K	4
14/07/2025	-1,48%	-0,19	12,64	12,71	12,50	12,71	85K	5
11/07/2025	0,55%	0,07	12,83	12,76	12,75	12,88	81K	19
10/07/2025	2,49%	0,31	12,76	12,68	12,68	12,81	2M	16
09/07/2025	0,97%	0,12	12,45	12,36	12,30	12,50	77K	11
08/07/2025	1,07%	0,13	12,33	12,33	12,33	12,39	7K	5
07/07/2025	-0,57%	-0,07	12,20	12,20	12,20	12,20	100K	1
04/07/2025	0,99%	0,12	12,27	12,00	12,00	12,27	60	2
03/07/2025	0,33%	0,04	12,15	12,26	12,15	12,27	10K	6
02/07/2025	0,50%	0,06	12,11	11,92	11,92	12,17	224K	380
01/07/2025	-0,17%	-0,02	12,05	12,07	11,92	12,10	48K	13
27/06/2025	1,00%	0,12	12,07	12,00	12,00	12,11	517	4
24/06/2025	4,55%	0,52	11,95	11,95	11,95	11,95	41K	1
23/06/2025	0,97%	0,11	11,43	11,41	11,33	11,56	49K	9
20/06/2025	-2,75%	-0,32	11,32	11,46	11,01	11,46	224K	15
18/06/2025	0,87%	0,10	11,64	11,60	11,54	11,64	179K	6
17/06/2025	-0,52%	-0,06	11,54	11,54	11,54	11,54	85K	2
16/06/2025	2,47%	0,28	11,60	11,35	11,35	11,65	96K	22
13/06/2025	-1,74%	-0,20	11,32	11,32	11,32	11,36	44K	3
12/06/2025	1,32%	0,15	11,52	11,56	11,52	11,56	63K	7
11/06/2025	1,07%	0,12	11,37	11,51	11,37	11,55	150K	20
10/06/2025	0,54%	0,06	11,25	11,24	11,16	11,25	24K	5
09/06/2025	2,01%	0,22	11,19	11,03	11,03	11,21	202K	19
06/06/2025	0,73%	0,08	10,97	11,13	10,97	11,13	51K	6
05/06/2025	0,09%	0,01	10,89	10,99	10,79	10,99	89K	17
04/06/2025	1,02%	0,11	10,88	10,88	10,72	10,88	43	3
03/06/2025	1,60%	0,17	10,77	10,81	10,73	10,81	48K	5
02/06/2025	0,19%	0,02	10,60	10,60	10,60	10,60	53K	1
30/05/2025	-1,86%	-0,20	10,58	10,66	10,52	10,66	79K	3
29/05/2025	0,09%	0,01	10,78	10,76	10,76	10,87	581	4
27/05/2025	0,37%	0,04	10,77	10,62	10,62	10,80	53	4
26/05/2025	0,00%	0,00	10,73	10,73	10,73	10,73	10	1
23/05/2025	0,00%	0,00	10,73	10,73	10,73	10,73	10	1
22/05/2025	0,94%	0,10	10,73	10,63	10,63	10,73	1K	3
21/05/2025	-1,48%	-0,16	10,63	10,81	10,63	10,83	101K	20
20/05/2025	0,94%	0,10	10,79	10,79	10,79	10,79	91K	1
19/05/2025	-1,02%	-0,11	10,69	10,81	10,69	10,81	11K	8
16/05/2025	-0,55%	-0,06	10,80	10,76	10,76	10,82	798	4
15/05/2025	0,37%	0,04	10,86	10,73	10,73	10,86	3K	2
14/05/2025	-0,73%	-0,08	10,82	10,83	10,82	10,83	98K	3
13/05/2025	2,83%	0,30	10,90	10,61	10,61	10,90	94K	13
12/05/2025	9,73%	0,94	10,60	10,59	10,40	10,60	43K	13
09/05/2025	0,62%	0,06	9,66	9,60	9,60	9,66	48K	4
07/05/2025	0,42%	0,04	9,60	9,61	9,60	9,72	3K	4
06/05/2025	-0,42%	-0,04	9,56	9,49	9,49	9,61	44K	4
05/05/2025	-0,21%	-0,02	9,60	9,49	9,49	9,62	46K	6
02/05/2025	4,68%	0,43	9,62	9,35	9,35	9,62	21K	5
30/04/2025	0,66%	0,06	9,19	9,02	9,02	9,19	55K	5
29/04/2025	-0,44%	-0,04	9,13	9,05	9,05	9,14	25K	6
28/04/2025	-0,33%	-0,03	9,17	9,15	9,12	9,23	21K	7
25/04/2025	2,68%	0,24	9,20	8,92	8,92	9,25	16K	8
24/04/2025	3,94%	0,34	8,96	9,15	8,96	9,15	33K	6
23/04/2025	5,25%	0,43	8,62	8,76	8,61	8,76	55K	6
22/04/2025	-2,38%	-0,20	8,19	8,20	8,14	8,31	90K	9
17/04/2025	-1,76%	-0,15	8,39	8,51	8,39	8,52	1K	3
16/04/2025	-6,05%	-0,55	8,54	8,90	8,50	8,90	27K	17
15/04/2025	0,44%	0,04	9,09	9,15	9,08	9,17	160K	10
14/04/2025	4,02%	0,35	9,05	8,96	8,96	9,07	2K	4
10/04/2025	2,35%	0,20	8,70	9,05	8,70	9,05	421	5
09/04/2025	5,99%	0,48	8,50	8,45	8,36	8,50	394	5
08/04/2025	-4,64%	-0,39	8,02	8,69	8,02	8,79	80K	9
07/04/2025	6,46%	0,51	8,41	7,80	7,80	8,41	242K	16
04/04/2025	-6,51%	-0,55	7,90	8,36	7,80	8,36	17K	20
03/04/2025	-11,24%	-1,07	8,45	9,10	8,39	9,10	24K	24
02/04/2025	2,81%	0,26	9,52	9,34	9,34	9,52	4K	7
01/04/2025	-1,07%	-0,10	9,26	9,44	9,20	9,44	791K	12
31/03/2025	-1,47%	-0,14	9,36	9,40	9,25	9,40	6K	7
28/03/2025	-3,55%	-0,35	9,50	9,69	9,50	9,69	14K	11
27/03/2025	-0,20%	-0,02	9,85	9,87	9,74	9,87	74K	5
26/03/2025	-2,18%	-0,22	9,87	10,10	9,84	10,10	6K	6
25/03/2025	-0,88%	-0,09	10,09	10,09	10,09	10,09	77K	2
24/03/2025	3,46%	0,34	10,18	10,23	10,18	10,23	78K	5
21/03/2025	-1,20%	-0,12	9,84	9,80	9,80	9,86	89K	6
20/03/2025	-0,60%	-0,06	9,96	9,99	9,96	9,99	71K	3
19/03/2025	1,11%	0,11	10,02	9,98	9,98	10,04	4K	4
18/03/2025	-2,36%	-0,24	9,91	9,91	9,91	9,91	27K	1
17/03/2025	-0,29%	-0,03	10,15	10,15	10,09	10,15	42K	3
14/03/2025	3,14%	0,31	10,18	10,10	10,09	10,25	39K	4
13/03/2025	-1,30%	-0,13	9,87	10,00	9,87	10,00	84K	4
12/03/2025	3,09%	0,30	10,00	9,50	9,50	10,21	88K	7
11/03/2025	-0,82%	-0,08	9,70	9,85	9,69	9,85	35K	8
10/03/2025	-4,86%	-0,50	9,78	10,00	9,76	10,00	88K	6
07/03/2025	3,01%	0,30	10,28	10,07	10,02	10,35	70K	5
06/03/2025	-3,11%	-0,32	9,98	10,41	9,93	10,41	184K	24
05/03/2025	2,28%	0,23	10,30	10,11	10,07	10,30	163K	9
28/02/2025	-6,76%	-0,73	10,07	10,78	10,05	10,78	146K	9
27/02/2025	0,75%	0,08	10,80	10,50	10,16	10,80	30K	6
26/02/2025	1,04%	0,11	10,72	10,98	10,68	10,98	99K	6
25/02/2025	-3,28%	-0,36	10,61	10,89	10,61	10,97	37K	12
24/02/2025	-2,49%	-0,28	10,97	11,18	10,97	11,18	11K	5
21/02/2025	-2,68%	-0,31	11,25	11,60	11,18	11,70	78K	17
20/02/2025	1,67%	0,19	11,56	11,77	11,55	11,77	45K	7
19/02/2025	1,34%	0,15	11,37	11,26	11,22	11,49	93K	20
18/02/2025	5,25%	0,56	11,22	10,92	10,92	11,22	45K	12
17/02/2025	-0,47%	-0,05	10,66	10,66	10,66	10,66	639	3
14/02/2025	-2,46%	-0,27	10,71	11,09	10,70	11,09	121K	358
13/02/2025	2,91%	0,31	10,98	10,70	10,70	10,98	73K	7
12/02/2025	-2,38%	-0,26	10,67	10,68	10,67	10,68	77K	2
11/02/2025	-0,18%	-0,02	10,93	10,93	10,93	10,93	116K	1
10/02/2025	1,20%	0,13	10,95	11,08	10,89	11,08	6K	6
07/02/2025	0,28%	0,03	10,82	10,82	10,81	10,88	64K	4
06/02/2025	0,09%	0,01	10,79	10,65	10,65	10,80	419	5
05/02/2025	3,75%	0,39	10,78	10,45	10,45	10,78	100K	4
04/02/2025	-2,44%	-0,26	10,39	10,65	10,39	10,65	124K	1.134
03/02/2025	-0,75%	-0,08	10,65	10,76	10,61	10,76	38K	4
31/01/2025	-1,38%	-0,15	10,73	11,07	10,73	11,11	9K	9
30/01/2025	8,15%	0,82	10,88	10,06	10,06	10,91	79K	19
29/01/2025	0,40%	0,04	10,06	10,07	9,97	10,31	52K	9
28/01/2025	-0,89%	-0,09	10,02	10,17	9,83	10,17	23K	11
27/01/2025	-4,71%	-0,50	10,11	10,20	9,91	10,33	101K	21
24/01/2025	-2,12%	-0,23	10,61	10,90	10,58	10,90	97K	6
23/01/2025	-3,39%	-0,38	10,84	10,91	10,75	11,00	4K	11
22/01/2025	0,36%	0,04	11,22	11,30	11,22	11,39	139K	7
21/01/2025	-0,27%	-0,03	11,18	11,22	11,01	11,24	9K	7
20/01/2025	1,54%	0,17	11,21	11,19	10,93	11,21	1K	5
17/01/2025	0,64%	0,07	11,04	11,31	11,00	11,31	2K	9
16/01/2025	-	-	10,97	10,74	10,74	11,26	90K	22

Date,Open,High,Low,Close,Volume
11-Aug-25,12.80,12.96,12.68,12.68,27517
08-Aug-25,12.18,12.61,12.18,12.61,70860
07-Aug-25,12.30,12.30,12.16,12.16,114376
06-Aug-25,11.95,11.98,11.81,11.95,795
05-Aug-25,12.41,12.41,12.08,12.14,101264
04-Aug-25,12.18,12.36,12.18,12.30,2620
01-Aug-25,11.70,12.17,11.70,12.08,39129
31-Jul-25,12.00,12.08,11.74,12.01,165053
30-Jul-25,12.69,12.80,12.53,12.60,137886
29-Jul-25,12.66,12.66,12.50,12.53,153046
28-Jul-25,12.54,12.54,12.54,12.54,62
25-Jul-25,12.26,12.29,12.26,12.29,784
23-Jul-25,12.16,12.16,12.10,12.10,420929
22-Jul-25,12.28,12.44,12.28,12.44,2724
21-Jul-25,12.89,12.96,12.89,12.90,111134
17-Jul-25,12.74,12.74,12.69,12.69,2999
16-Jul-25,12.41,12.50,12.37,12.50,1227
15-Jul-25,12.42,12.79,12.42,12.79,7277
14-Jul-25,12.71,12.71,12.50,12.64,85379
11-Jul-25,12.76,12.88,12.75,12.83,81298
10-Jul-25,12.68,12.81,12.68,12.76,1645052
09-Jul-25,12.36,12.50,12.30,12.45,76746
08-Jul-25,12.33,12.39,12.33,12.33,7371
07-Jul-25,12.20,12.20,12.20,12.20,100040
04-Jul-25,12.00,12.27,12.00,12.27,60
03-Jul-25,12.26,12.27,12.15,12.15,10480
02-Jul-25,11.92,12.17,11.92,12.11,223559
01-Jul-25,12.07,12.10,11.92,12.05,47847
27-Jun-25,12.00,12.11,12.00,12.07,517
24-Jun-25,11.95,11.95,11.95,11.95,40976
23-Jun-25,11.41,11.56,11.33,11.43,49494
20-Jun-25,11.46,11.46,11.01,11.32,224186
18-Jun-25,11.60,11.64,11.54,11.64,178631
17-Jun-25,11.54,11.54,11.54,11.54,85326
16-Jun-25,11.35,11.65,11.35,11.60,95861
13-Jun-25,11.32,11.36,11.32,11.32,44046
12-Jun-25,11.56,11.56,11.52,11.52,62786
11-Jun-25,11.51,11.55,11.37,11.37,149916
10-Jun-25,11.24,11.25,11.16,11.25,23987
09-Jun-25,11.03,11.21,11.03,11.19,201640
06-Jun-25,11.13,11.13,10.97,10.97,51225
05-Jun-25,10.99,10.99,10.79,10.89,88893
04-Jun-25,10.88,10.88,10.72,10.88,43
03-Jun-25,10.81,10.81,10.73,10.77,47795
02-Jun-25,10.60,10.60,10.60,10.60,53000
30-May-25,10.66,10.66,10.52,10.58,78773
29-May-25,10.76,10.87,10.76,10.78,581
27-May-25,10.62,10.80,10.62,10.77,53
26-May-25,10.73,10.73,10.73,10.73,10
23-May-25,10.73,10.73,10.73,10.73,10
22-May-25,10.63,10.73,10.63,10.73,1052
21-May-25,10.81,10.83,10.63,10.63,100603
20-May-25,10.79,10.79,10.79,10.79,90927
19-May-25,10.81,10.81,10.69,10.69,11304
16-May-25,10.76,10.82,10.76,10.80,798
15-May-25,10.73,10.86,10.73,10.86,3240
14-May-25,10.83,10.83,10.82,10.82,98466
13-May-25,10.61,10.90,10.61,10.90,94041
12-May-25,10.59,10.60,10.40,10.60,42654
09-May-25,9.60,9.66,9.60,9.66,48167
07-May-25,9.61,9.72,9.60,9.60,2985
06-May-25,9.49,9.61,9.49,9.56,43518
05-May-25,9.49,9.62,9.49,9.60,45622
02-May-25,9.35,9.62,9.35,9.62,20740
30-Apr-25,9.02,9.19,9.02,9.19,55410
29-Apr-25,9.05,9.14,9.05,9.13,25009
28-Apr-25,9.15,9.23,9.12,9.17,21166
25-Apr-25,8.92,9.25,8.92,9.20,15644
24-Apr-25,9.15,9.15,8.96,8.96,32692
23-Apr-25,8.76,8.76,8.61,8.62,55490
22-Apr-25,8.20,8.31,8.14,8.19,89513
17-Apr-25,8.51,8.52,8.39,8.39,1120
16-Apr-25,8.90,8.90,8.50,8.54,27202
15-Apr-25,9.15,9.17,9.08,9.09,160458
14-Apr-25,8.96,9.07,8.96,9.05,2483
10-Apr-25,9.05,9.05,8.70,8.70,421
09-Apr-25,8.45,8.50,8.36,8.50,394
08-Apr-25,8.69,8.79,8.02,8.02,79518
07-Apr-25,7.80,8.41,7.80,8.41,241949
04-Apr-25,8.36,8.36,7.80,7.90,16679
03-Apr-25,9.10,9.10,8.39,8.45,23887
02-Apr-25,9.34,9.52,9.34,9.52,4388
01-Apr-25,9.44,9.44,9.20,9.26,790952
31-Mar-25,9.40,9.40,9.25,9.36,5841
28-Mar-25,9.69,9.69,9.50,9.50,13530
27-Mar-25,9.87,9.87,9.74,9.85,74278
26-Mar-25,10.10,10.10,9.84,9.87,6282
25-Mar-25,10.09,10.09,10.09,10.09,76533
24-Mar-25,10.23,10.23,10.18,10.18,77762
21-Mar-25,9.80,9.86,9.80,9.84,89187
20-Mar-25,9.99,9.99,9.96,9.96,70577
19-Mar-25,9.98,10.04,9.98,10.02,3581
18-Mar-25,9.91,9.91,9.91,9.91,27222
17-Mar-25,10.15,10.15,10.09,10.15,41776
14-Mar-25,10.10,10.25,10.09,10.18,38782
13-Mar-25,10.00,10.00,9.87,9.87,83657
12-Mar-25,9.50,10.21,9.50,10.00,87731
11-Mar-25,9.85,9.85,9.69,9.70,34581
10-Mar-25,10.00,10.00,9.76,9.78,88149
07-Mar-25,10.07,10.35,10.02,10.28,70332
06-Mar-25,10.41,10.41,9.93,9.98,184001
05-Mar-25,10.11,10.30,10.07,10.30,163030
28-Feb-25,10.78,10.78,10.05,10.07,146031
27-Feb-25,10.50,10.80,10.16,10.80,30420
26-Feb-25,10.98,10.98,10.68,10.72,98856
25-Feb-25,10.89,10.97,10.61,10.61,36516
24-Feb-25,11.18,11.18,10.97,10.97,11072
21-Feb-25,11.60,11.70,11.18,11.25,78215
20-Feb-25,11.77,11.77,11.55,11.56,44861
19-Feb-25,11.26,11.49,11.22,11.37,92654
18-Feb-25,10.92,11.22,10.92,11.22,45178
17-Feb-25,10.66,10.66,10.66,10.66,639
14-Feb-25,11.09,11.09,10.70,10.71,121148
13-Feb-25,10.70,10.98,10.70,10.98,72786
12-Feb-25,10.68,10.68,10.67,10.67,76928
11-Feb-25,10.93,10.93,10.93,10.93,116349
10-Feb-25,11.08,11.08,10.89,10.95,6135
07-Feb-25,10.82,10.88,10.81,10.82,64345
06-Feb-25,10.65,10.80,10.65,10.79,419
05-Feb-25,10.45,10.78,10.45,10.78,100464
04-Feb-25,10.65,10.65,10.39,10.39,124308
03-Feb-25,10.76,10.76,10.61,10.65,38298
31-Jan-25,11.07,11.11,10.73,10.73,8649
30-Jan-25,10.06,10.91,10.06,10.88,79010
29-Jan-25,10.07,10.31,9.97,10.06,52110
28-Jan-25,10.17,10.17,9.83,10.02,22992
27-Jan-25,10.20,10.33,9.91,10.11,100793
24-Jan-25,10.90,10.90,10.58,10.61,96866
23-Jan-25,10.91,11.00,10.75,10.84,4414
22-Jan-25,11.30,11.39,11.22,11.22,139074
21-Jan-25,11.22,11.24,11.01,11.18,9446
20-Jan-25,11.19,11.21,10.93,11.21,1095
17-Jan-25,11.31,11.31,11.00,11.04,2069
16-Jan-25,10.74,11.26,10.74,10.97,89614

*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