Cotação atual, histórico e gráfico do papel: L1UL34

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 L1UL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	0,47%	2,20	470,94	469,53	469,53	470,94	1K	2
22/04/2024	2,67%	12,19	468,74	456,55	456,55	472,42	13K	11
18/04/2024	0,56%	2,55	456,55	456,55	456,55	456,55	11K	1
17/04/2024	2,21%	9,81	454,00	454,00	454,00	454,00	908	1
16/04/2024	1,88%	8,19	444,19	438,60	438,60	446,34	12K	5
15/04/2024	-0,23%	-1,00	436,00	435,16	435,16	445,05	68K	5
12/04/2024	-1,61%	-7,15	437,00	437,00	437,00	437,00	874	1
10/04/2024	-1,79%	-8,10	444,15	444,60	443,25	445,50	67K	150
09/04/2024	-0,39%	-1,75	452,25	452,25	452,25	452,25	1K	1
05/04/2024	0,83%	3,74	454,00	454,00	454,00	454,00	1K	1
04/04/2024	-5,25%	-24,94	450,26	459,66	450,26	459,66	14K	12

03/04/2024	-0,03%	-0,16	475,20	478,56	475,20	478,56	6K	3
02/04/2024	-2,11%	-10,23	475,36	474,81	474,81	476,75	50K	3
01/04/2024	-0,40%	-1,96	485,59	492,45	484,61	494,41	761K	1.547
28/03/2024	0,77%	3,71	487,55	488,53	487,55	492,45	15K	14
27/03/2024	-0,59%	-2,88	483,84	490,08	483,36	490,08	4K	8
26/03/2024	0,38%	1,82	486,72	488,60	486,72	490,56	56K	17
25/03/2024	-4,70%	-23,90	484,90	495,00	484,90	495,50	16K	15
22/03/2024	-14,00%	-82,80	508,80	498,04	484,80	510,60	18K	25
21/03/2024	1,69%	9,86	591,60	591,02	590,44	597,98	17K	29
20/03/2024	0,50%	2,90	581,74	581,15	581,15	587,64	4K	6
19/03/2024	0,10%	0,58	578,84	577,10	576,52	581,74	10K	18
18/03/2024	-0,90%	-5,25	578,26	583,51	578,26	586,96	34K	25
15/03/2024	-0,13%	-0,74	583,51	582,33	581,15	586,46	8K	12
14/03/2024	-0,07%	-0,39	584,25	581,16	581,16	587,54	16K	9
13/03/2024	1,05%	6,09	584,64	585,80	584,64	588,12	8K	12
12/03/2024	1,20%	6,84	578,55	577,41	577,41	583,11	34K	9
11/03/2024	-0,30%	-1,73	571,71	572,85	565,44	572,85	9K	15
08/03/2024	1,52%	8,59	573,44	574,56	573,44	575,12	2K	3
07/03/2024	2,09%	11,55	564,85	554,95	554,95	568,15	4K	7
06/03/2024	0,10%	0,58	553,30	554,40	550,55	558,80	9K	16
05/03/2024	-1,15%	-6,45	552,72	557,46	552,16	558,88	36K	23
04/03/2024	-1,32%	-7,49	559,17	564,30	559,17	564,30	19K	4
01/03/2024	-2,10%	-12,18	566,66	580,00	566,66	580,00	847K	1.449
29/02/2024	0,10%	0,58	578,84	578,84	578,84	578,84	1K	1
28/02/2024	1,42%	8,11	578,26	583,32	578,26	583,32	15K	8
26/02/2024	-0,86%	-4,97	570,15	570,15	570,15	570,15	570	1
23/02/2024	1,52%	8,62	575,12	568,40	568,40	578,48	30K	52
22/02/2024	3,94%	21,45	566,50	565,40	565,40	567,05	39K	68
21/02/2024	0,13%	0,73	545,05	545,05	545,05	545,05	5K	1
20/02/2024	-6,24%	-36,24	544,32	543,20	543,20	545,44	6K	11
09/02/2024	1,96%	11,15	580,56	580,56	580,56	580,56	580	1
07/02/2024	-0,71%	-4,09	569,41	569,41	569,41	569,41	28K	5
31/01/2024	-4,42%	-26,50	573,50	573,50	573,50	573,50	10K	2
30/01/2024	1,88%	11,10	600,00	592,80	592,80	601,85	17K	4
26/01/2024	1,85%	10,70	588,90	580,56	580,56	588,90	6K	3
25/01/2024	-1,51%	-8,85	578,20	582,00	578,20	582,00	15K	3
24/01/2024	-0,97%	-5,75	587,05	588,23	585,87	588,82	11K	18
23/01/2024	-0,37%	-2,20	592,80	592,80	592,80	592,80	6K	1
19/01/2024	1,37%	8,04	595,00	595,00	595,00	595,00	2K	1
18/01/2024	1,61%	9,28	586,96	582,00	581,74	589,30	50K	81
16/01/2024	-2,09%	-12,32	577,68	578,84	574,78	578,84	21K	36
11/01/2024	-0,43%	-2,54	590,00	587,64	587,64	590,00	11K	18
10/01/2024	-1,54%	-9,26	592,54	592,54	592,54	592,54	5K	1
08/01/2024	-1,54%	-9,42	601,80	601,80	601,80	601,80	601	1
04/01/2024	-2,00%	-12,50	611,22	614,27	611,22	614,27	6K	9
02/01/2024	1,00%	6,20	623,72	623,72	623,72	623,72	623	1
27/12/2023	0,00%	0,00	617,52	615,12	615,12	617,52	31K	43
22/12/2023	-0,99%	-6,20	617,52	615,66	615,66	617,52	12K	20
21/12/2023	0,50%	3,10	623,72	623,72	623,72	623,72	5K	1
20/12/2023	0,63%	3,91	620,62	621,00	620,62	626,20	4K	3
19/12/2023	0,10%	0,61	616,71	619,76	614,88	620,37	14K	21
18/12/2023	1,27%	7,70	616,10	612,18	612,18	616,71	120K	166
15/12/2023	9,03%	50,37	608,40	606,60	602,40	609,00	737K	47
08/12/2023	-1,41%	-7,97	558,03	558,03	558,03	558,03	11K	1
07/12/2023	0,07%	0,40	566,00	566,00	566,00	566,00	23K	1
06/12/2023	-1,17%	-6,68	565,60	565,60	565,60	565,60	3K	1
05/12/2023	4,82%	26,34	572,28	572,28	572,28	572,28	6K	1
30/11/2023	11,95%	58,27	545,94	544,89	543,50	547,02	7K	7
01/11/2023	-1,85%	-9,20	487,67	483,85	483,85	487,67	102K	5
31/10/2023	-0,13%	-0,63	496,87	496,87	496,87	496,87	5K	1
25/10/2023	-0,30%	-1,50	497,50	497,50	497,50	497,50	995	2
20/10/2023	1,85%	9,06	499,00	489,00	489,00	499,00	4K	9
16/10/2023	3,84%	18,10	489,94	489,94	489,94	489,94	489	1
10/10/2023	-0,30%	-1,44	471,84	471,86	471,29	471,86	17K	37
04/10/2023	-0,39%	-1,84	473,28	473,28	473,28	473,28	25K	1
03/10/2023	-0,75%	-3,59	475,12	475,12	475,12	475,12	5K	1
28/09/2023	-0,34%	-1,63	478,71	478,71	478,71	478,71	11K	2
27/09/2023	-0,05%	-0,23	480,34	480,34	480,34	480,34	480	1
22/09/2023	0,62%	2,97	480,57	479,68	479,68	480,57	5K	2
13/09/2023	-2,92%	-14,36	477,60	478,08	476,16	478,08	6K	12
11/09/2023	-2,19%	-11,04	491,96	491,96	491,96	491,96	33K	1
06/09/2023	0,78%	3,87	503,00	503,00	503,00	503,00	503	1
01/09/2023	8,92%	40,88	499,13	493,58	493,50	499,13	17K	3
23/08/2023	-0,75%	-3,48	458,25	454,49	454,49	458,40	32K	62
22/08/2023	-3,69%	-17,67	461,73	461,73	461,73	461,73	10K	1
21/08/2023	1,59%	7,52	479,40	479,40	479,40	479,40	5K	1
18/08/2023	-0,70%	-3,32	471,88	469,00	469,00	471,88	10K	2
17/08/2023	-0,02%	-0,10	475,20	475,20	475,20	475,20	7K	1
16/08/2023	-0,68%	-3,26	475,30	477,13	475,30	477,13	952	2
15/08/2023	0,86%	4,07	478,56	478,56	478,56	478,56	3K	1
14/08/2023	1,16%	5,43	474,49	474,49	474,49	474,49	474	1
10/08/2023	1,01%	4,70	469,06	471,26	469,06	471,26	6K	2
09/08/2023	0,71%	3,29	464,36	464,36	464,36	464,36	1K	1
08/08/2023	2,17%	9,81	461,07	461,07	461,07	461,07	461	1
02/08/2023	0,46%	2,06	451,26	450,80	450,80	452,64	34K	54
24/07/2023	-4,20%	-19,70	449,20	450,31	449,20	450,31	6K	2
19/07/2023	3,28%	14,88	468,90	468,90	468,90	468,90	5K	2
14/07/2023	-0,10%	-0,46	454,02	454,02	454,02	454,02	3K	2
13/07/2023	-1,79%	-8,26	454,48	456,78	454,02	456,78	8K	13
12/07/2023	4,61%	20,39	462,74	458,62	458,16	462,74	1K	3
07/07/2023	-1,90%	-8,55	442,35	442,80	441,90	444,60	76K	171
06/07/2023	-0,49%	-2,20	450,90	451,35	450,45	452,70	18K	31
05/07/2023	0,89%	4,00	453,10	454,02	451,72	454,48	49K	101
29/06/2023	-0,71%	-3,20	449,10	461,25	449,10	461,25	24K	42
27/06/2023	0,32%	1,43	452,30	450,90	450,90	452,30	17K	9
22/06/2023	0,14%	0,64	450,87	453,72	450,87	453,72	5K	2
21/06/2023	-1,64%	-7,50	450,23	450,34	450,23	450,34	93K	2
20/06/2023	-7,90%	-39,26	457,73	458,08	455,40	458,08	1K	3
19/06/2023	6,83%	31,79	496,99	463,67	463,67	496,99	1K	2
16/06/2023	0,99%	4,56	465,20	465,20	465,20	465,20	465	1
15/06/2023	0,95%	4,34	460,64	457,11	457,11	460,64	1K	3
14/06/2023	1,97%	8,80	456,30	457,20	456,30	459,00	2K	5
12/06/2023	1,81%	7,94	447,50	447,92	447,50	447,92	8K	2
09/06/2023	0,80%	3,49	439,56	436,07	436,07	440,44	72K	126
06/06/2023	-5,20%	-23,93	436,07	437,10	436,07	437,10	36K	3
02/06/2023	6,39%	27,62	460,00	467,00	455,00	467,00	1K	3
25/05/2023	-1,55%	-6,80	432,38	432,31	432,31	432,38	130K	3
23/05/2023	-6,49%	-30,48	439,18	438,92	438,75	439,40	16K	24
18/05/2023	3,22%	14,66	469,66	466,71	466,71	469,66	5K	6
17/05/2023	-0,82%	-3,74	455,00	455,00	455,00	455,00	5K	1
16/05/2023	-0,37%	-1,72	458,74	457,28	457,24	459,04	23K	49
15/05/2023	-0,12%	-0,54	460,46	463,68	460,46	463,68	7K	12
12/05/2023	-1,90%	-8,91	461,00	458,95	457,84	461,00	28K	59
10/05/2023	-1,90%	-9,09	469,91	469,91	469,91	469,91	5K	1
03/05/2023	-0,70%	-3,40	479,00	483,36	479,00	483,36	15K	2
02/05/2023	1,70%	8,06	482,40	479,52	479,52	482,88	2K	5
28/04/2023	1,37%	6,39	474,34	475,06	473,60	475,11	19K	29
27/04/2023	-0,90%	-4,23	467,95	467,95	467,95	467,95	5K	1
25/04/2023	-2,22%	-10,70	472,18	478,08	472,18	478,08	2K	5
24/04/2023	3,92%	18,23	482,88	478,97	478,97	482,88	145K	4
18/04/2023	3,40%	15,26	464,65	464,65	464,65	464,65	5K	2
14/04/2023	-0,33%	-1,51	449,39	449,39	449,39	449,39	449	1
13/04/2023	-	-	450,90	450,45	450,00	450,90	4K	6

Date,Open,High,Low,Close,Volume
23-Apr-24,469.53,470.94,469.53,470.94,1411
22-Apr-24,456.55,472.42,456.55,468.74,12631
18-Apr-24,456.55,456.55,456.55,456.55,10957
17-Apr-24,454.00,454.00,454.00,454.00,908
16-Apr-24,438.60,446.34,438.60,444.19,12452
15-Apr-24,435.16,445.05,435.16,436.00,68063
12-Apr-24,437.00,437.00,437.00,437.00,874
10-Apr-24,444.60,445.50,443.25,444.15,66626
09-Apr-24,452.25,452.25,452.25,452.25,1356
05-Apr-24,454.00,454.00,454.00,454.00,1362
04-Apr-24,459.66,459.66,450.26,450.26,14108
03-Apr-24,478.56,478.56,475.20,475.20,5723
02-Apr-24,474.81,476.75,474.81,475.36,50340
01-Apr-24,492.45,494.41,484.61,485.59,761193
28-Mar-24,488.53,492.45,487.55,487.55,15196
27-Mar-24,490.08,490.08,483.36,483.84,4367
26-Mar-24,488.60,490.56,486.72,486.72,56487
25-Mar-24,495.00,495.50,484.90,484.90,16164
22-Mar-24,498.04,510.60,484.80,508.80,18442
21-Mar-24,591.02,597.98,590.44,591.60,17219
20-Mar-24,581.15,587.64,581.15,581.74,4089
19-Mar-24,577.10,581.74,576.52,578.84,10428
18-Mar-24,583.51,586.96,578.26,578.26,34300
15-Mar-24,582.33,586.46,581.15,583.51,7582
14-Mar-24,581.16,587.54,581.16,584.25,15775
13-Mar-24,585.80,588.12,584.64,584.64,7624
12-Mar-24,577.41,583.11,577.41,578.55,33568
11-Mar-24,572.85,572.85,565.44,571.71,8538
08-Mar-24,574.56,575.12,573.44,573.44,1723
07-Mar-24,554.95,568.15,554.95,564.85,3947
06-Mar-24,554.40,558.80,550.55,553.30,9411
05-Mar-24,557.46,558.88,552.16,552.72,36137
04-Mar-24,564.30,564.30,559.17,559.17,18595
01-Mar-24,580.00,580.00,566.66,566.66,847098
29-Feb-24,578.84,578.84,578.84,578.84,1157
28-Feb-24,583.32,583.32,578.26,578.26,15142
26-Feb-24,570.15,570.15,570.15,570.15,570
23-Feb-24,568.40,578.48,568.40,575.12,29875
22-Feb-24,565.40,567.05,565.40,566.50,38505
21-Feb-24,545.05,545.05,545.05,545.05,5450
20-Feb-24,543.20,545.44,543.20,544.32,5983
09-Feb-24,580.56,580.56,580.56,580.56,580
07-Feb-24,569.41,569.41,569.41,569.41,28470
31-Jan-24,573.50,573.50,573.50,573.50,10323
30-Jan-24,592.80,601.85,592.80,600.00,17344
26-Jan-24,580.56,588.90,580.56,588.90,5880
25-Jan-24,582.00,582.00,578.20,578.20,15082
24-Jan-24,588.23,588.82,585.87,587.05,10574
23-Jan-24,592.80,592.80,592.80,592.80,5928
19-Jan-24,595.00,595.00,595.00,595.00,1785
18-Jan-24,582.00,589.30,581.74,586.96,50337
16-Jan-24,578.84,578.84,574.78,577.68,20778
11-Jan-24,587.64,590.00,587.64,590.00,10589
10-Jan-24,592.54,592.54,592.54,592.54,5332
08-Jan-24,601.80,601.80,601.80,601.80,601
04-Jan-24,614.27,614.27,611.22,611.22,5512
02-Jan-24,623.72,623.72,623.72,623.72,623
27-Dec-23,615.12,617.52,615.12,617.52,30792
22-Dec-23,615.66,617.52,615.66,617.52,12326
21-Dec-23,623.72,623.72,623.72,623.72,4989
20-Dec-23,621.00,626.20,620.62,620.62,4350
19-Dec-23,619.76,620.37,614.88,616.71,13581
18-Dec-23,612.18,616.71,612.18,616.10,119902
15-Dec-23,606.60,609.00,602.40,608.40,737198
08-Dec-23,558.03,558.03,558.03,558.03,11160
07-Dec-23,566.00,566.00,566.00,566.00,22640
06-Dec-23,565.60,565.60,565.60,565.60,3393
05-Dec-23,572.28,572.28,572.28,572.28,5722
30-Nov-23,544.89,547.02,543.50,545.94,7082
01-Nov-23,483.85,487.67,483.85,487.67,102002
31-Oct-23,496.87,496.87,496.87,496.87,4968
25-Oct-23,497.50,497.50,497.50,497.50,995
20-Oct-23,489.00,499.00,489.00,499.00,4450
16-Oct-23,489.94,489.94,489.94,489.94,489
10-Oct-23,471.86,471.86,471.29,471.84,17457
04-Oct-23,473.28,473.28,473.28,473.28,24610
03-Oct-23,475.12,475.12,475.12,475.12,4751
28-Sep-23,478.71,478.71,478.71,478.71,10531
27-Sep-23,480.34,480.34,480.34,480.34,480
22-Sep-23,479.68,480.57,479.68,480.57,4798
13-Sep-23,478.08,478.08,476.16,477.60,5733
11-Sep-23,491.96,491.96,491.96,491.96,32961
06-Sep-23,503.00,503.00,503.00,503.00,503
01-Sep-23,493.58,499.13,493.50,499.13,17385
23-Aug-23,454.49,458.40,454.49,458.25,32020
22-Aug-23,461.73,461.73,461.73,461.73,9696
21-Aug-23,479.40,479.40,479.40,479.40,4794
18-Aug-23,469.00,471.88,469.00,471.88,9877
17-Aug-23,475.20,475.20,475.20,475.20,7128
16-Aug-23,477.13,477.13,475.30,475.30,952
15-Aug-23,478.56,478.56,478.56,478.56,2871
14-Aug-23,474.49,474.49,474.49,474.49,474
10-Aug-23,471.26,471.26,469.06,469.06,6121
09-Aug-23,464.36,464.36,464.36,464.36,1393
08-Aug-23,461.07,461.07,461.07,461.07,461
02-Aug-23,450.80,452.64,450.80,451.26,34311
24-Jul-23,450.31,450.31,449.20,449.20,5841
19-Jul-23,468.90,468.90,468.90,468.90,5157
14-Jul-23,454.02,454.02,454.02,454.02,3178
13-Jul-23,456.78,456.78,454.02,454.48,8193
12-Jul-23,458.62,462.74,458.16,462.74,1379
07-Jul-23,442.80,444.60,441.90,442.35,75746
06-Jul-23,451.35,452.70,450.45,450.90,18055
05-Jul-23,454.02,454.48,451.72,453.10,48976
29-Jun-23,461.25,461.25,449.10,449.10,23558
27-Jun-23,450.90,452.30,450.90,452.30,17151
22-Jun-23,453.72,453.72,450.87,450.87,5413
21-Jun-23,450.34,450.34,450.23,450.23,92769
20-Jun-23,458.08,458.08,455.40,457.73,1371
19-Jun-23,463.67,496.99,463.67,496.99,1424
16-Jun-23,465.20,465.20,465.20,465.20,465
15-Jun-23,457.11,460.64,457.11,460.64,1375
14-Jun-23,457.20,459.00,456.30,456.30,2287
12-Jun-23,447.92,447.92,447.50,447.50,7610
09-Jun-23,436.07,440.44,436.07,439.56,72500
06-Jun-23,437.10,437.10,436.07,436.07,36204
02-Jun-23,467.00,467.00,455.00,460.00,1382
25-May-23,432.31,432.38,432.31,432.38,129702
23-May-23,438.92,439.40,438.75,439.18,16244
18-May-23,466.71,469.66,466.71,469.66,4678
17-May-23,455.00,455.00,455.00,455.00,4550
16-May-23,457.28,459.04,457.24,458.74,22900
15-May-23,463.68,463.68,460.46,460.46,7375
12-May-23,458.95,461.00,457.84,461.00,27536
10-May-23,469.91,469.91,469.91,469.91,4699
03-May-23,483.36,483.36,479.00,479.00,14853
02-May-23,479.52,482.88,479.52,482.40,2409
28-Apr-23,475.06,475.11,473.60,474.34,18980
27-Apr-23,467.95,467.95,467.95,467.95,5147
25-Apr-23,478.08,478.08,472.18,472.18,2370
24-Apr-23,478.97,482.88,478.97,482.88,145342
18-Apr-23,464.65,464.65,464.65,464.65,4646
14-Apr-23,449.39,449.39,449.39,449.39,449
13-Apr-23,450.45,450.90,450.00,450.90,3604

*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: L1UL34