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
29/11/2023	0,86%	0,68	79,84	79,84	79,84	79,84	79	1
28/11/2023	-1,98%	-1,60	79,16	80,72	78,56	80,72	34K	27
27/11/2023	0,59%	0,47	80,76	79,85	79,85	81,10	11K	3
24/11/2023	0,35%	0,28	80,29	79,52	79,52	80,29	2K	3
22/11/2023	1,86%	1,46	80,01	80,01	80,01	80,01	80	1
21/11/2023	3,25%	2,47	78,55	78,55	78,55	78,55	102K	1
14/11/2023	0,00%	0,00	76,08	76,08	76,08	76,08	608	1
13/11/2023	-0,47%	-0,36	76,08	74,91	74,91	76,08	4K	2
10/11/2023	2,82%	2,10	76,44	76,41	76,30	76,65	24K	153
09/11/2023	3,31%	2,38	74,34	74,34	74,34	74,34	74	1
08/11/2023	1,84%	1,30	71,96	71,19	71,19	72,16	18K	247

06/11/2023	0,53%	0,37	70,66	70,49	70,49	70,66	24K	2
03/11/2023	4,82%	3,23	70,29	70,22	69,93	70,29	3K	4
31/10/2023	0,10%	0,07	67,06	67,06	67,06	67,06	67	1
30/10/2023	-2,32%	-1,59	66,99	66,27	66,27	66,99	934	3
26/10/2023	3,60%	2,38	68,58	68,58	68,58	68,58	342	1
25/10/2023	-3,50%	-2,40	66,20	66,20	66,20	66,20	66	1
24/10/2023	-0,10%	-0,07	68,60	68,88	68,45	68,88	176K	78
20/10/2023	-1,59%	-1,11	68,67	68,67	68,53	69,51	40K	171
19/10/2023	-5,40%	-3,98	69,78	69,61	69,61	69,78	11K	2
17/10/2023	-1,43%	-1,07	73,76	73,60	73,44	74,24	9K	126
16/10/2023	0,23%	0,17	74,83	74,83	74,83	74,83	748	1
13/10/2023	1,68%	1,23	74,66	74,80	74,66	74,80	971	2
11/10/2023	0,38%	0,28	73,43	73,43	73,43	73,43	6K	1
10/10/2023	0,38%	0,28	73,15	73,71	73,15	73,71	1K	3
06/10/2023	0,82%	0,59	72,87	72,87	72,87	72,87	2K	1
02/10/2023	1,13%	0,81	72,28	72,28	72,28	72,28	72	1
29/09/2023	2,30%	1,61	71,47	75,29	71,47	75,29	222	2
27/09/2023	-0,16%	-0,11	69,86	69,86	69,86	69,86	2K	1
25/09/2023	0,82%	0,57	69,97	69,44	69,44	70,21	6K	23
22/09/2023	0,32%	0,22	69,40	69,18	69,18	69,40	2K	2
20/09/2023	0,00%	0,00	69,18	69,18	69,18	69,18	6K	1
19/09/2023	-0,76%	-0,53	69,18	69,18	69,18	69,18	899	1
18/09/2023	-4,17%	-3,03	69,71	69,71	69,71	69,71	139	1
14/09/2023	-0,85%	-0,62	72,74	72,74	72,74	72,74	72	1
13/09/2023	-1,30%	-0,97	73,36	73,83	73,22	74,20	52K	695
12/09/2023	-0,52%	-0,39	74,33	74,19	74,19	74,33	3K	2
11/09/2023	-0,85%	-0,64	74,72	74,64	74,64	74,72	63K	2
08/09/2023	-4,74%	-3,75	75,36	75,36	75,36	75,36	75	1
04/09/2023	0,91%	0,71	79,11	79,11	79,11	79,11	79	1
01/09/2023	0,13%	0,10	78,40	78,24	77,92	78,56	52K	518
31/08/2023	3,85%	2,90	78,30	78,73	78,30	78,73	14K	5
29/08/2023	3,40%	2,48	75,40	75,32	75,32	76,31	1K	8
24/08/2023	-2,85%	-2,14	72,92	74,30	72,73	74,30	15K	15
23/08/2023	0,09%	0,07	75,06	74,81	74,58	75,26	18K	224
22/08/2023	-1,11%	-0,84	74,99	74,99	74,99	74,99	6K	1
21/08/2023	2,96%	2,18	75,83	74,85	74,00	76,00	34K	52
18/08/2023	-0,04%	-0,03	73,65	73,74	73,56	73,93	44K	174
16/08/2023	-1,35%	-1,01	73,68	74,22	73,68	74,22	5K	2
14/08/2023	-3,00%	-2,31	74,69	74,69	74,69	74,69	448	2
09/08/2023	-1,43%	-1,12	77,00	77,53	77,00	78,48	32K	408
07/08/2023	2,39%	1,82	78,12	77,79	77,69	78,57	89K	741
04/08/2023	-0,50%	-0,38	76,30	76,61	76,04	77,37	132K	1.547
03/08/2023	2,65%	1,98	76,68	76,49	76,49	76,68	29K	4
02/08/2023	-4,08%	-3,18	74,70	75,54	74,49	75,54	55K	445
01/08/2023	0,48%	0,37	77,88	76,97	76,63	78,22	147K	1.360
28/07/2023	2,24%	1,70	77,51	76,38	76,38	77,51	2K	3
27/07/2023	7,93%	5,57	75,81	75,81	75,81	75,81	379	1
25/07/2023	-2,96%	-2,14	70,24	68,47	68,47	70,42	39K	502
17/07/2023	4,16%	2,89	72,38	72,38	72,38	72,38	2K	1
14/07/2023	2,03%	1,38	69,49	70,15	69,45	70,56	24K	340
11/07/2023	-1,92%	-1,33	68,11	67,56	67,33	68,11	21K	317
05/07/2023	-1,60%	-1,13	69,44	70,42	69,44	70,70	914	3
04/07/2023	0,61%	0,43	70,57	70,57	70,57	70,57	1K	1
30/06/2023	-2,03%	-1,45	70,14	71,59	70,14	71,59	9K	2
28/06/2023	1,26%	0,89	71,59	71,59	71,59	71,59	214	1
27/06/2023	4,97%	3,35	70,70	68,94	68,94	70,70	1K	3
26/06/2023	0,01%	0,01	67,35	67,34	67,25	68,46	41K	254
23/06/2023	0,28%	0,19	67,34	67,34	67,34	67,34	134	1
22/06/2023	1,47%	0,97	67,15	67,36	66,74	67,36	6K	19
21/06/2023	-1,15%	-0,77	66,18	66,00	66,00	66,18	272K	2
20/06/2023	-0,64%	-0,43	66,95	66,32	66,32	66,95	401	2
19/06/2023	-1,17%	-0,80	67,38	67,30	67,12	67,38	7K	101
16/06/2023	-2,04%	-1,42	68,18	69,44	67,72	69,44	48K	492
13/06/2023	-4,83%	-3,53	69,60	70,00	69,60	70,00	2K	4
12/06/2023	6,53%	4,48	73,13	73,00	71,92	73,13	11K	8
07/06/2023	-5,58%	-4,06	68,65	68,35	68,35	68,87	9K	125
30/05/2023	3,72%	2,61	72,71	73,00	72,71	73,00	218	2
26/05/2023	5,32%	3,54	70,10	66,34	66,34	70,10	2K	9
25/05/2023	2,01%	1,31	66,56	66,10	66,10	66,56	330	2
23/05/2023	-1,12%	-0,74	65,25	65,25	65,25	65,25	130	1
22/05/2023	-1,79%	-1,20	65,99	65,99	65,99	65,99	395	1
18/05/2023	3,90%	2,52	67,19	67,19	67,19	67,19	67	1
17/05/2023	2,10%	1,33	64,67	64,67	64,67	64,67	64	1
16/05/2023	7,54%	4,44	63,34	63,34	63,34	63,34	63	1
12/05/2023	-2,03%	-1,22	58,90	58,71	58,44	58,93	2K	38
08/05/2023	0,28%	0,17	60,12	60,12	60,12	60,12	120	1
02/05/2023	1,40%	0,83	59,95	59,95	59,95	59,95	30K	2
28/04/2023	2,16%	1,25	59,12	59,12	59,12	59,12	59	1
25/04/2023	-6,66%	-4,13	57,87	58,13	57,87	58,13	11K	33
20/04/2023	11,41%	6,35	62,00	62,00	62,00	62,00	62	1
18/04/2023	1,83%	1,00	55,65	55,78	55,60	55,78	6K	3
17/04/2023	-3,50%	-1,98	54,65	54,65	54,65	54,65	109	2
12/04/2023	-3,33%	-1,95	56,63	56,63	56,63	56,63	56	1
10/04/2023	2,74%	1,56	58,58	57,60	57,60	58,58	55K	4
06/04/2023	-6,60%	-4,03	57,02	56,08	56,08	57,02	12K	2
30/03/2023	-2,79%	-1,75	61,05	61,05	61,05	61,05	5K	1
23/03/2023	4,06%	2,45	62,80	62,80	62,80	62,80	628	1
21/03/2023	-1,58%	-0,97	60,35	59,85	59,85	60,37	2K	20
16/03/2023	8,61%	4,86	61,32	61,46	61,27	61,46	9K	9
10/03/2023	-1,77%	-1,02	56,46	56,28	54,24	56,52	86K	641
08/03/2023	-0,79%	-0,46	57,48	55,69	55,38	57,63	12K	190
06/03/2023	-0,65%	-0,38	57,94	58,80	57,94	58,80	525	2
03/03/2023	0,53%	0,31	58,32	58,32	57,29	58,36	30K	409
28/02/2023	2,56%	1,45	58,01	57,88	57,88	58,41	2K	34
24/02/2023	-2,15%	-1,24	56,56	56,17	56,17	56,56	168	2
17/02/2023	-3,51%	-2,10	57,80	59,00	57,80	59,00	12K	4
13/02/2023	-0,98%	-0,59	59,90	59,90	59,90	59,90	18K	2
10/02/2023	-2,50%	-1,55	60,49	60,49	60,49	60,49	120	2
08/02/2023	3,40%	2,04	62,04	62,04	62,04	62,04	62	1
02/02/2023	1,83%	1,08	60,00	60,00	60,00	60,00	60	1
01/02/2023	4,10%	2,32	58,92	59,13	58,92	59,13	118	2
27/01/2023	-1,22%	-0,70	56,60	56,60	56,60	56,60	6K	1
26/01/2023	1,54%	0,87	57,30	57,30	57,30	57,30	6K	1
23/01/2023	3,64%	1,98	56,43	55,66	55,66	56,43	8K	2
17/01/2023	-0,67%	-0,37	54,45	54,45	54,45	54,45	2K	1
13/01/2023	1,90%	1,02	54,82	54,41	54,39	54,92	58K	1.048
10/01/2023	-0,26%	-0,14	53,80	53,84	53,65	54,08	27K	447
09/01/2023	4,98%	2,56	53,94	54,96	53,85	55,05	14K	238
03/01/2023	0,94%	0,48	51,38	51,90	50,90	51,90	13K	4
29/12/2022	-4,20%	-2,23	50,90	50,00	50,00	50,90	300	2
21/12/2022	-0,45%	-0,24	53,13	52,47	52,24	53,35	614K	2.611
16/12/2022	-4,71%	-2,64	53,37	53,11	52,93	53,37	425	8
14/12/2022	-4,29%	-2,51	56,01	58,52	55,95	58,52	25K	40
13/12/2022	0,03%	0,02	58,52	57,75	57,53	58,63	64K	982
12/12/2022	7,93%	4,30	58,50	58,00	58,00	58,50	233	2
09/12/2022	0,58%	0,31	54,20	57,53	53,94	57,53	6K	19
08/12/2022	2,10%	1,11	53,89	53,35	52,79	54,11	30K	400
07/12/2022	-0,04%	-0,02	52,78	52,78	52,78	52,78	5K	1
06/12/2022	-2,64%	-1,43	52,80	53,13	52,68	53,49	13K	225
05/12/2022	2,38%	1,26	54,23	54,34	54,01	54,56	30K	547
29/11/2022	-1,38%	-0,74	52,97	54,00	52,97	54,00	6K	3
28/11/2022	-91,34%	-566,29	53,71	53,71	53,71	53,71	590	1
21/11/2022	-	-	620,00	620,00	620,00	620,00	1K	1

Date,Open,High,Low,Close,Volume
29-Nov-23,79.84,79.84,79.84,79.84,79
28-Nov-23,80.72,80.72,78.56,79.16,33625
27-Nov-23,79.85,81.10,79.85,80.76,10673
24-Nov-23,79.52,80.29,79.52,80.29,2239
22-Nov-23,80.01,80.01,80.01,80.01,80
21-Nov-23,78.55,78.55,78.55,78.55,101800
14-Nov-23,76.08,76.08,76.08,76.08,608
13-Nov-23,74.91,76.08,74.91,76.08,4411
10-Nov-23,76.41,76.65,76.30,76.44,23641
09-Nov-23,74.34,74.34,74.34,74.34,74
08-Nov-23,71.19,72.16,71.19,71.96,18476
06-Nov-23,70.49,70.66,70.49,70.66,24390
03-Nov-23,70.22,70.29,69.93,70.29,3436
31-Oct-23,67.06,67.06,67.06,67.06,67
30-Oct-23,66.27,66.99,66.27,66.99,934
26-Oct-23,68.58,68.58,68.58,68.58,342
25-Oct-23,66.20,66.20,66.20,66.20,66
24-Oct-23,68.88,68.88,68.45,68.60,175800
20-Oct-23,68.67,69.51,68.53,68.67,40364
19-Oct-23,69.61,69.78,69.61,69.78,10815
17-Oct-23,73.60,74.24,73.44,73.76,9314
16-Oct-23,74.83,74.83,74.83,74.83,748
13-Oct-23,74.80,74.80,74.66,74.66,971
11-Oct-23,73.43,73.43,73.43,73.43,5507
10-Oct-23,73.71,73.71,73.15,73.15,1100
06-Oct-23,72.87,72.87,72.87,72.87,2404
02-Oct-23,72.28,72.28,72.28,72.28,72
29-Sep-23,75.29,75.29,71.47,71.47,222
27-Sep-23,69.86,69.86,69.86,69.86,1536
25-Sep-23,69.44,70.21,69.44,69.97,6014
22-Sep-23,69.18,69.40,69.18,69.40,1732
20-Sep-23,69.18,69.18,69.18,69.18,6226
19-Sep-23,69.18,69.18,69.18,69.18,899
18-Sep-23,69.71,69.71,69.71,69.71,139
14-Sep-23,72.74,72.74,72.74,72.74,72
13-Sep-23,73.83,74.20,73.22,73.36,51612
12-Sep-23,74.19,74.33,74.19,74.33,2970
11-Sep-23,74.64,74.72,74.64,74.72,63362
08-Sep-23,75.36,75.36,75.36,75.36,75
04-Sep-23,79.11,79.11,79.11,79.11,79
01-Sep-23,78.24,78.56,77.92,78.40,52250
31-Aug-23,78.73,78.73,78.30,78.30,13750
29-Aug-23,75.32,76.31,75.32,75.40,1063
24-Aug-23,74.30,74.30,72.73,72.92,14865
23-Aug-23,74.81,75.26,74.58,75.06,18362
22-Aug-23,74.99,74.99,74.99,74.99,5624
21-Aug-23,74.85,76.00,74.00,75.83,34122
18-Aug-23,73.74,73.93,73.56,73.65,43515
16-Aug-23,74.22,74.22,73.68,73.68,4718
14-Aug-23,74.69,74.69,74.69,74.69,448
09-Aug-23,77.53,78.48,77.00,77.00,32356
07-Aug-23,77.79,78.57,77.69,78.12,89390
04-Aug-23,76.61,77.37,76.04,76.30,132148
03-Aug-23,76.49,76.68,76.49,76.68,29022
02-Aug-23,75.54,75.54,74.49,74.70,55491
01-Aug-23,76.97,78.22,76.63,77.88,147377
28-Jul-23,76.38,77.51,76.38,77.51,2012
27-Jul-23,75.81,75.81,75.81,75.81,379
25-Jul-23,68.47,70.42,68.47,70.24,39203
17-Jul-23,72.38,72.38,72.38,72.38,1809
14-Jul-23,70.15,70.56,69.45,69.49,23778
11-Jul-23,67.56,68.11,67.33,68.11,21465
05-Jul-23,70.42,70.70,69.44,69.44,914
04-Jul-23,70.57,70.57,70.57,70.57,1481
30-Jun-23,71.59,71.59,70.14,70.14,8517
28-Jun-23,71.59,71.59,71.59,71.59,214
27-Jun-23,68.94,70.70,68.94,70.70,1040
26-Jun-23,67.34,68.46,67.25,67.35,40743
23-Jun-23,67.34,67.34,67.34,67.34,134
22-Jun-23,67.36,67.36,66.74,67.15,6316
21-Jun-23,66.00,66.18,66.00,66.18,271722
20-Jun-23,66.32,66.95,66.32,66.95,401
19-Jun-23,67.30,67.38,67.12,67.38,7062
16-Jun-23,69.44,69.44,67.72,68.18,47900
13-Jun-23,70.00,70.00,69.60,69.60,2094
12-Jun-23,73.00,73.13,71.92,73.13,11431
07-Jun-23,68.35,68.87,68.35,68.65,8855
30-May-23,73.00,73.00,72.71,72.71,218
26-May-23,66.34,70.10,66.34,70.10,2111
25-May-23,66.10,66.56,66.10,66.56,330
23-May-23,65.25,65.25,65.25,65.25,130
22-May-23,65.99,65.99,65.99,65.99,395
18-May-23,67.19,67.19,67.19,67.19,67
17-May-23,64.67,64.67,64.67,64.67,64
16-May-23,63.34,63.34,63.34,63.34,63
12-May-23,58.71,58.93,58.44,58.90,2231
08-May-23,60.12,60.12,60.12,60.12,120
02-May-23,59.95,59.95,59.95,59.95,29975
28-Apr-23,59.12,59.12,59.12,59.12,59
25-Apr-23,58.13,58.13,57.87,57.87,10853
20-Apr-23,62.00,62.00,62.00,62.00,62
18-Apr-23,55.78,55.78,55.60,55.65,5618
17-Apr-23,54.65,54.65,54.65,54.65,109
12-Apr-23,56.63,56.63,56.63,56.63,56
10-Apr-23,57.60,58.58,57.60,58.58,54865
06-Apr-23,56.08,57.02,56.08,57.02,11516
30-Mar-23,61.05,61.05,61.05,61.05,5494
23-Mar-23,62.80,62.80,62.80,62.80,628
21-Mar-23,59.85,60.37,59.85,60.35,1561
16-Mar-23,61.46,61.46,61.27,61.32,8903
10-Mar-23,56.28,56.52,54.24,56.46,85535
08-Mar-23,55.69,57.63,55.38,57.48,11933
06-Mar-23,58.80,58.80,57.94,57.94,525
03-Mar-23,58.32,58.36,57.29,58.32,29927
28-Feb-23,57.88,58.41,57.88,58.01,2209
24-Feb-23,56.17,56.56,56.17,56.56,168
17-Feb-23,59.00,59.00,57.80,57.80,12204
13-Feb-23,59.90,59.90,59.90,59.90,17970
10-Feb-23,60.49,60.49,60.49,60.49,120
08-Feb-23,62.04,62.04,62.04,62.04,62
02-Feb-23,60.00,60.00,60.00,60.00,60
01-Feb-23,59.13,59.13,58.92,58.92,118
27-Jan-23,56.60,56.60,56.60,56.60,5660
26-Jan-23,57.30,57.30,57.30,57.30,5730
23-Jan-23,55.66,56.43,55.66,56.43,7848
17-Jan-23,54.45,54.45,54.45,54.45,1796
13-Jan-23,54.41,54.92,54.39,54.82,58342
10-Jan-23,53.84,54.08,53.65,53.80,26997
09-Jan-23,54.96,55.05,53.85,53.94,14346
03-Jan-23,51.90,51.90,50.90,51.38,12746
29-Dec-22,50.00,50.90,50.00,50.90,300
21-Dec-22,52.47,53.35,52.24,53.13,613510
16-Dec-22,53.11,53.37,52.93,53.37,425
14-Dec-22,58.52,58.52,55.95,56.01,24934
13-Dec-22,57.75,58.63,57.53,58.52,64393
12-Dec-22,58.00,58.50,58.00,58.50,233
09-Dec-22,57.53,57.53,53.94,54.20,5605
08-Dec-22,53.35,54.11,52.79,53.89,29538
07-Dec-22,52.78,52.78,52.78,52.78,4644
06-Dec-22,53.13,53.49,52.68,52.80,12962
05-Dec-22,54.34,54.56,54.01,54.23,29671
29-Nov-22,54.00,54.00,52.97,52.97,5987
28-Nov-22,53.71,53.71,53.71,53.71,590
21-Nov-22,620.00,620.00,620.00,620.00,1240

*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