Cotação atual, histórico e gráfico do papel: L1VS34

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 L1VS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/10/2021	8,63%	3,59	45,21	45,21	45,21	45,21	1K	1
11/10/2021	2,51%	1,02	41,62	41,62	41,62	41,62	499	1
07/10/2021	-0,59%	-0,24	40,60	40,60	40,60	40,60	406	1
05/10/2021	2,30%	0,92	40,84	40,84	40,84	40,84	40	1
01/10/2021	0,00%	0,00	39,92	39,92	39,92	39,92	159	1
30/09/2021	1,32%	0,52	39,92	39,73	39,73	39,92	16K	2
29/09/2021	-4,02%	-1,65	39,40	39,40	39,40	39,40	4K	1
28/09/2021	0,91%	0,37	41,05	41,05	41,05	41,05	205	1
27/09/2021	6,94%	2,64	40,68	38,88	38,88	40,80	4K	4
22/09/2021	0,00%	0,00	38,04	38,04	38,04	38,04	76	2
21/09/2021	-6,28%	-2,55	38,04	38,04	38,04	38,04	494	1

20/09/2021	1,42%	0,57	40,59	40,59	40,59	40,59	405	1
17/09/2021	0,00%	0,00	40,02	40,02	40,02	40,02	520	1
15/09/2021	-1,72%	-0,70	40,02	40,02	40,02	40,02	120	2
14/09/2021	-8,54%	-3,80	40,72	40,48	38,80	40,72	453K	41
13/09/2021	-4,46%	-2,08	44,52	44,52	44,52	44,52	89	1
09/09/2021	3,76%	1,69	46,60	46,62	46,60	46,62	3K	3
31/08/2021	-0,75%	-0,34	44,91	44,91	44,91	44,91	4K	1
30/08/2021	-0,44%	-0,20	45,25	45,25	45,25	45,25	65K	3
27/08/2021	0,78%	0,35	45,45	45,45	45,45	45,45	45K	1
26/08/2021	0,94%	0,42	45,10	45,40	45,10	45,40	271	2
25/08/2021	0,61%	0,27	44,68	44,92	44,68	44,92	9K	4
24/08/2021	6,65%	2,77	44,41	43,64	43,50	44,41	231K	8
23/08/2021	4,89%	1,94	41,64	39,70	39,70	41,70	154K	8
19/08/2021	-2,91%	-1,19	39,70	40,08	39,70	40,08	2K	3
17/08/2021	-2,18%	-0,91	40,89	40,89	40,89	40,89	163	1
13/08/2021	-1,44%	-0,61	41,80	42,80	41,80	42,80	7K	2
11/08/2021	0,02%	0,01	42,41	42,41	42,41	42,41	21K	1
10/08/2021	0,95%	0,40	42,40	42,40	42,40	42,40	2K	1
09/08/2021	-1,13%	-0,48	42,00	42,00	42,00	42,00	10K	1
05/08/2021	3,71%	1,52	42,48	42,48	42,48	42,48	42	1
04/08/2021	-2,48%	-1,04	40,96	40,84	40,84	41,00	139K	6
03/08/2021	-2,51%	-1,08	42,00	42,00	42,00	42,00	546	4
02/08/2021	-2,53%	-1,12	43,08	44,32	43,08	44,32	87	2
30/07/2021	0,94%	0,41	44,20	43,61	43,08	44,20	55K	3
29/07/2021	-2,32%	-1,04	43,79	44,00	43,79	44,00	262	2
27/07/2021	-3,20%	-1,48	44,83	45,34	44,83	45,34	16K	5
26/07/2021	-5,99%	-2,95	46,31	47,00	46,18	47,02	22K	6
22/07/2021	-3,51%	-1,79	49,26	50,00	49,26	50,00	23K	6
21/07/2021	2,00%	1,00	51,05	51,05	51,05	51,05	3K	1
20/07/2021	0,52%	0,26	50,05	50,03	50,03	50,05	500	2
19/07/2021	1,72%	0,84	49,79	48,45	48,45	49,79	5K	3
16/07/2021	-4,51%	-2,31	48,95	51,26	48,95	51,26	7K	3
14/07/2021	-1,40%	-0,73	51,26	51,54	51,15	51,54	6K	4
13/07/2021	-1,25%	-0,66	51,99	51,99	51,99	51,99	3K	1
08/07/2021	-0,81%	-0,43	52,65	53,08	52,61	53,08	14K	4
07/07/2021	-1,15%	-0,62	53,08	54,47	53,08	54,47	4K	2
06/07/2021	0,37%	0,20	53,70	54,15	53,64	54,45	7M	137
05/07/2021	-0,37%	-0,20	53,50	53,31	53,31	53,50	213	2
02/07/2021	0,00%	0,00	53,70	53,00	53,00	54,11	3K	6
01/07/2021	1,70%	0,90	53,70	53,16	53,16	53,70	37K	7
30/06/2021	2,84%	1,46	52,80	52,07	52,07	52,80	115K	10
29/06/2021	1,16%	0,59	51,34	51,34	51,34	51,34	102	1
28/06/2021	-3,54%	-1,86	50,75	52,17	50,50	52,17	9K	4
25/06/2021	2,65%	1,36	52,61	51,40	51,40	52,61	780	11
24/06/2021	-3,43%	-1,82	51,25	53,21	51,15	53,21	235K	14
23/06/2021	-1,59%	-0,86	53,07	53,27	52,84	53,39	479	7
22/06/2021	-1,12%	-0,61	53,93	54,20	53,79	54,20	431	3
21/06/2021	-0,16%	-0,09	54,54	54,36	54,36	54,54	8K	3
18/06/2021	-0,67%	-0,37	54,63	54,05	53,08	54,63	5K	7
17/06/2021	-0,45%	-0,25	55,00	55,50	55,00	55,97	28K	4
16/06/2021	-0,29%	-0,16	55,25	54,45	54,35	55,25	2K	9
15/06/2021	0,16%	0,09	55,41	55,44	55,29	55,44	276	3
14/06/2021	-2,85%	-1,62	55,32	55,47	55,20	55,57	4K	11
11/06/2021	0,96%	0,54	56,94	56,62	56,27	56,94	10K	8
10/06/2021	-0,42%	-0,24	56,40	55,62	55,62	56,40	22K	4
09/06/2021	0,11%	0,06	56,64	56,64	56,64	56,64	6K	1
08/06/2021	-0,77%	-0,44	56,58	57,60	56,10	57,60	2M	45
07/06/2021	-0,28%	-0,16	57,02	57,02	57,02	57,02	114	1
04/06/2021	-4,89%	-2,94	57,18	57,20	57,10	57,22	184K	5
02/06/2021	0,20%	0,12	60,12	61,68	59,60	61,68	5M	96
01/06/2021	-1,86%	-1,14	60,00	60,30	60,00	60,30	481K	7
31/05/2021	0,39%	0,24	61,14	60,86	60,86	61,14	4K	2
28/05/2021	-1,14%	-0,70	60,90	60,90	60,90	60,90	60	1
27/05/2021	0,74%	0,45	61,60	63,30	61,60	63,30	19K	5
14/05/2021	4,00%	2,35	61,15	59,30	59,30	61,15	716	3
12/05/2021	-1,34%	-0,80	58,80	59,40	58,80	59,40	118	2
06/05/2021	-6,36%	-4,05	59,60	62,08	59,60	62,08	4K	4
05/05/2021	-0,86%	-0,55	63,65	63,65	63,65	63,65	127	1
04/05/2021	-2,43%	-1,60	64,20	64,60	63,95	64,60	32K	5
22/04/2021	-2,73%	-1,85	65,80	64,81	64,81	66,05	127K	5
19/04/2021	-2,38%	-1,65	67,65	67,65	67,65	67,65	3K	1
15/04/2021	-1,35%	-0,95	69,30	68,90	68,90	69,30	35K	2
12/04/2021	0,00%	0,00	70,25	70,25	70,25	70,25	70	1
07/04/2021	-1,26%	-0,90	70,25	70,15	70,15	70,25	4K	2
06/04/2021	2,23%	1,55	71,15	71,15	71,15	71,15	71	1
31/03/2021	-0,64%	-0,45	69,60	69,65	69,60	69,65	765	2
30/03/2021	1,49%	1,03	70,05	70,05	70,05	70,05	70	1
25/03/2021	3,79%	2,52	69,02	67,95	67,95	69,02	341	5
24/03/2021	1,06%	0,70	66,50	66,50	66,50	66,50	399	1
23/03/2021	-10,17%	-7,45	65,80	68,08	65,75	68,08	35K	5
18/03/2021	0,07%	0,05	73,25	73,25	73,25	73,25	366	1
17/03/2021	-0,41%	-0,30	73,20	73,20	73,20	73,20	146K	2
15/03/2021	5,38%	3,75	73,50	73,50	73,50	73,50	220	1
11/03/2021	-1,69%	-1,20	69,75	69,75	69,75	69,75	69	1
10/03/2021	-1,87%	-1,35	70,95	70,95	70,95	70,95	8K	1
09/03/2021	3,21%	2,25	72,30	74,84	72,30	74,84	583	4
05/03/2021	-1,50%	-1,07	70,05	68,00	68,00	70,05	768	2
04/03/2021	-3,50%	-2,58	71,12	73,60	69,69	73,60	397K	8
03/03/2021	0,44%	0,32	73,70	76,25	73,52	76,69	505K	21
02/03/2021	4,17%	2,94	73,38	73,38	73,38	73,38	103K	1
01/03/2021	3,16%	2,16	70,44	70,44	70,44	70,44	70	1
26/02/2021	-2,36%	-1,65	68,28	68,28	68,28	68,28	204	1
25/02/2021	-0,24%	-0,17	69,93	70,92	68,88	70,92	3K	5
23/02/2021	3,12%	2,12	70,10	68,70	67,77	70,10	245K	6
22/02/2021	4,81%	3,12	67,98	65,82	65,82	69,00	8K	4
19/02/2021	3,64%	2,28	64,86	64,86	64,86	64,86	648	1
17/02/2021	6,07%	3,58	62,58	62,58	62,58	62,58	88K	1
11/02/2021	-0,62%	-0,37	59,00	59,64	59,00	59,76	6K	3
10/02/2021	6,65%	3,70	59,37	59,50	59,37	59,50	7K	2
02/02/2021	3,09%	1,67	55,67	55,67	55,67	55,67	55	1
01/02/2021	2,86%	1,50	54,00	53,67	53,67	54,00	76K	4
29/01/2021	-2,05%	-1,10	52,50	52,50	52,50	52,50	3K	1
28/01/2021	1,61%	0,85	53,60	54,10	53,60	54,10	161	2
27/01/2021	-8,02%	-4,60	52,75	53,20	52,75	53,20	4K	4
26/01/2021	-3,45%	-2,05	57,35	57,55	57,35	57,55	3K	2
21/01/2021	3,30%	1,90	59,40	59,20	58,65	59,40	4K	3
20/01/2021	-1,30%	-0,76	57,50	57,89	57,50	57,89	115	2
14/01/2021	0,73%	0,42	58,26	57,84	57,84	58,26	173	2
13/01/2021	-6,65%	-4,12	57,84	59,44	57,84	59,44	6K	4
12/01/2021	-0,24%	-0,15	61,96	61,96	61,96	61,96	247	1
11/01/2021	-3,13%	-2,01	62,11	62,11	62,11	62,11	89K	2
08/01/2021	2,00%	1,26	64,12	62,53	62,53	64,12	571K	11
07/01/2021	-1,52%	-0,97	62,86	62,90	62,86	62,90	176K	4
06/01/2021	3,28%	2,03	63,83	63,83	63,83	63,83	89K	1
05/01/2021	1,75%	1,06	61,80	61,80	61,80	61,80	1K	1
04/01/2021	-0,83%	-0,51	60,74	61,25	60,66	61,25	170K	5
30/12/2020	2,10%	1,26	61,25	61,64	61,25	61,64	2K	2
28/12/2020	2,30%	1,35	59,99	59,99	59,99	59,99	59	1
23/12/2020	0,17%	0,10	58,64	58,64	58,64	58,64	586	1
14/12/2020	-0,96%	-0,57	58,54	58,54	58,54	58,54	585	1
10/12/2020	-1,66%	-1,00	59,11	59,11	59,11	59,11	118	1
01/12/2020	-2,58%	-1,59	60,11	60,15	60,11	60,15	120	2
20/11/2020	-	-	61,70	61,70	61,70	61,70	308	1

Date,Open,High,Low,Close,Volume
19-Oct-21,45.21,45.21,45.21,45.21,1175
11-Oct-21,41.62,41.62,41.62,41.62,499
07-Oct-21,40.60,40.60,40.60,40.60,406
05-Oct-21,40.84,40.84,40.84,40.84,40
01-Oct-21,39.92,39.92,39.92,39.92,159
30-Sep-21,39.73,39.92,39.73,39.92,16047
29-Sep-21,39.40,39.40,39.40,39.40,3940
28-Sep-21,41.05,41.05,41.05,41.05,205
27-Sep-21,38.88,40.80,38.88,40.68,4355
22-Sep-21,38.04,38.04,38.04,38.04,76
21-Sep-21,38.04,38.04,38.04,38.04,494
20-Sep-21,40.59,40.59,40.59,40.59,405
17-Sep-21,40.02,40.02,40.02,40.02,520
15-Sep-21,40.02,40.02,40.02,40.02,120
14-Sep-21,40.48,40.72,38.80,40.72,453216
13-Sep-21,44.52,44.52,44.52,44.52,89
09-Sep-21,46.62,46.62,46.60,46.60,2563
31-Aug-21,44.91,44.91,44.91,44.91,3502
30-Aug-21,45.25,45.25,45.25,45.25,65386
27-Aug-21,45.45,45.45,45.45,45.45,45450
26-Aug-21,45.40,45.40,45.10,45.10,271
25-Aug-21,44.92,44.92,44.68,44.68,9374
24-Aug-21,43.64,44.41,43.50,44.41,231296
23-Aug-21,39.70,41.70,39.70,41.64,153993
19-Aug-21,40.08,40.08,39.70,39.70,1802
17-Aug-21,40.89,40.89,40.89,40.89,163
13-Aug-21,42.80,42.80,41.80,41.80,7226
11-Aug-21,42.41,42.41,42.41,42.41,21205
10-Aug-21,42.40,42.40,42.40,42.40,2120
09-Aug-21,42.00,42.00,42.00,42.00,10500
05-Aug-21,42.48,42.48,42.48,42.48,42
04-Aug-21,40.84,41.00,40.84,40.96,139175
03-Aug-21,42.00,42.00,42.00,42.00,546
02-Aug-21,44.32,44.32,43.08,43.08,87
30-Jul-21,43.61,44.20,43.08,44.20,54962
29-Jul-21,44.00,44.00,43.79,43.79,262
27-Jul-21,45.34,45.34,44.83,44.83,16028
26-Jul-21,47.00,47.02,46.18,46.31,22017
22-Jul-21,50.00,50.00,49.26,49.26,23489
21-Jul-21,51.05,51.05,51.05,51.05,2552
20-Jul-21,50.03,50.05,50.03,50.05,500
19-Jul-21,48.45,49.79,48.45,49.79,5147
16-Jul-21,51.26,51.26,48.95,48.95,6963
14-Jul-21,51.54,51.54,51.15,51.26,6040
13-Jul-21,51.99,51.99,51.99,51.99,2599
08-Jul-21,53.08,53.08,52.61,52.65,13959
07-Jul-21,54.47,54.47,53.08,53.08,4206
06-Jul-21,54.15,54.45,53.64,53.70,7197701
05-Jul-21,53.31,53.50,53.31,53.50,213
02-Jul-21,53.00,54.11,53.00,53.70,2735
01-Jul-21,53.16,53.70,53.16,53.70,37394
30-Jun-21,52.07,52.80,52.07,52.80,115492
29-Jun-21,51.34,51.34,51.34,51.34,102
28-Jun-21,52.17,52.17,50.50,50.75,9166
25-Jun-21,51.40,52.61,51.40,52.61,780
24-Jun-21,53.21,53.21,51.15,51.25,235268
23-Jun-21,53.27,53.39,52.84,53.07,479
22-Jun-21,54.20,54.20,53.79,53.93,431
21-Jun-21,54.36,54.54,54.36,54.54,7689
18-Jun-21,54.05,54.63,53.08,54.63,5147
17-Jun-21,55.50,55.97,55.00,55.00,27721
16-Jun-21,54.45,55.25,54.35,55.25,1746
15-Jun-21,55.44,55.44,55.29,55.41,276
14-Jun-21,55.47,55.57,55.20,55.32,3646
11-Jun-21,56.62,56.94,56.27,56.94,9662
10-Jun-21,55.62,56.40,55.62,56.40,22500
09-Jun-21,56.64,56.64,56.64,56.64,5664
08-Jun-21,57.60,57.60,56.10,56.58,1937971
07-Jun-21,57.02,57.02,57.02,57.02,114
04-Jun-21,57.20,57.22,57.10,57.18,183627
02-Jun-21,61.68,61.68,59.60,60.12,5443480
01-Jun-21,60.30,60.30,60.00,60.00,481200
31-May-21,60.86,61.14,60.86,61.14,4034
28-May-21,60.90,60.90,60.90,60.90,60
27-May-21,63.30,63.30,61.60,61.60,19005
14-May-21,59.30,61.15,59.30,61.15,716
12-May-21,59.40,59.40,58.80,58.80,118
06-May-21,62.08,62.08,59.60,59.60,4281
05-May-21,63.65,63.65,63.65,63.65,127
04-May-21,64.60,64.60,63.95,64.20,32349
22-Apr-21,64.81,66.05,64.81,65.80,126999
19-Apr-21,67.65,67.65,67.65,67.65,3382
15-Apr-21,68.90,69.30,68.90,69.30,34718
12-Apr-21,70.25,70.25,70.25,70.25,70
07-Apr-21,70.15,70.25,70.15,70.25,3788
06-Apr-21,71.15,71.15,71.15,71.15,71
31-Mar-21,69.65,69.65,69.60,69.60,765
30-Mar-21,70.05,70.05,70.05,70.05,70
25-Mar-21,67.95,69.02,67.95,69.02,341
24-Mar-21,66.50,66.50,66.50,66.50,399
23-Mar-21,68.08,68.08,65.75,65.80,34898
18-Mar-21,73.25,73.25,73.25,73.25,366
17-Mar-21,73.20,73.20,73.20,73.20,146400
15-Mar-21,73.50,73.50,73.50,73.50,220
11-Mar-21,69.75,69.75,69.75,69.75,69
10-Mar-21,70.95,70.95,70.95,70.95,7804
09-Mar-21,74.84,74.84,72.30,72.30,583
05-Mar-21,68.00,70.05,68.00,70.05,768
04-Mar-21,73.60,73.60,69.69,71.12,397458
03-Mar-21,76.25,76.69,73.52,73.70,504626
02-Mar-21,73.38,73.38,73.38,73.38,102732
01-Mar-21,70.44,70.44,70.44,70.44,70
26-Feb-21,68.28,68.28,68.28,68.28,204
25-Feb-21,70.92,70.92,68.88,69.93,3026
23-Feb-21,68.70,70.10,67.77,70.10,244908
22-Feb-21,65.82,69.00,65.82,67.98,7838
19-Feb-21,64.86,64.86,64.86,64.86,648
17-Feb-21,62.58,62.58,62.58,62.58,87612
11-Feb-21,59.64,59.76,59.00,59.00,6094
10-Feb-21,59.50,59.50,59.37,59.37,6656
02-Feb-21,55.67,55.67,55.67,55.67,55
01-Feb-21,53.67,54.00,53.67,54.00,76271
29-Jan-21,52.50,52.50,52.50,52.50,2625
28-Jan-21,54.10,54.10,53.60,53.60,161
27-Jan-21,53.20,53.20,52.75,52.75,3771
26-Jan-21,57.55,57.55,57.35,57.35,2934
21-Jan-21,59.20,59.40,58.65,59.40,3547
20-Jan-21,57.89,57.89,57.50,57.50,115
14-Jan-21,57.84,58.26,57.84,58.26,173
13-Jan-21,59.44,59.44,57.84,57.84,6119
12-Jan-21,61.96,61.96,61.96,61.96,247
11-Jan-21,62.11,62.11,62.11,62.11,88817
08-Jan-21,62.53,64.12,62.53,64.12,570638
07-Jan-21,62.90,62.90,62.86,62.86,176064
06-Jan-21,63.83,63.83,63.83,63.83,89362
05-Jan-21,61.80,61.80,61.80,61.80,1236
04-Jan-21,61.25,61.25,60.66,60.74,170446
30-Dec-20,61.64,61.64,61.25,61.25,1600
28-Dec-20,59.99,59.99,59.99,59.99,59
23-Dec-20,58.64,58.64,58.64,58.64,586
14-Dec-20,58.54,58.54,58.54,58.54,585
10-Dec-20,59.11,59.11,59.11,59.11,118
01-Dec-20,60.15,60.15,60.11,60.11,120
20-Nov-20,61.70,61.70,61.70,61.70,308

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: L1VS34

cotações, gráficos e mais...