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
24/04/2025	-1,77%	-0,70	38,90	38,87	38,87	38,90	35K	2
23/04/2025	6,54%	2,43	39,60	39,56	39,20	39,60	36K	4
08/04/2025	-0,75%	-0,28	37,17	37,17	37,17	37,17	966	1
07/04/2025	-5,36%	-2,12	37,45	37,84	37,45	37,84	1K	2
04/04/2025	-3,68%	-1,51	39,57	39,57	39,57	39,57	989	1
03/04/2025	-5,17%	-2,24	41,08	41,08	41,08	41,08	985	1
31/03/2025	-3,65%	-1,64	43,32	43,32	43,32	43,32	953	1

28/03/2025	-6,14%	-2,94	44,96	44,96	44,96	44,96	989	1
24/03/2025	-4,73%	-2,38	47,90	47,90	47,90	47,90	5K	1
18/02/2025	2,11%	1,04	50,28	50,28	50,28	50,28	3K	1
14/02/2025	1,74%	0,84	49,24	49,24	49,24	49,24	2K	1
12/02/2025	-3,26%	-1,63	48,40	48,75	48,40	48,75	1K	5
05/02/2025	-4,23%	-2,21	50,03	50,03	50,03	50,03	150	1
04/02/2025	0,46%	0,24	52,24	52,24	52,24	52,24	104	1
03/02/2025	-2,84%	-1,52	52,00	52,00	52,00	52,00	69K	2
31/01/2025	-4,60%	-2,58	53,52	53,52	53,52	54,16	54K	5
30/01/2025	-4,93%	-2,91	56,10	55,50	55,50	56,39	48K	8
09/01/2025	-5,70%	-3,57	59,01	59,13	59,01	60,15	769	3
06/01/2025	-0,02%	-0,01	62,58	62,58	62,58	62,58	62	1
30/12/2024	-3,50%	-2,27	62,59	62,59	62,59	62,59	62	1
17/12/2024	-2,77%	-1,85	64,86	64,86	64,86	64,86	64	1
10/12/2024	3,09%	2,00	66,71	66,71	66,71	66,71	733	1
05/12/2024	-1,55%	-1,02	64,71	64,71	64,71	64,71	4K	3
04/12/2024	-0,50%	-0,33	65,73	65,73	65,73	65,73	65	1
02/12/2024	8,87%	5,38	66,06	66,06	66,06	66,06	66	1
28/11/2024	4,58%	2,66	60,68	60,92	60,68	60,92	12K	3
21/11/2024	0,00%	0,00	58,02	58,02	58,02	58,02	46K	1
11/11/2024	1,58%	0,90	58,02	58,02	58,02	58,02	1K	1
06/11/2024	-1,65%	-0,96	57,12	58,68	57,12	59,16	8K	4
05/11/2024	31,64%	13,96	58,08	58,08	58,08	58,08	2K	2
29/08/2024	2,51%	1,08	44,12	44,12	44,12	44,12	661	1
28/08/2024	-2,47%	-1,09	43,04	43,16	43,04	43,16	1K	2
16/08/2024	2,72%	1,17	44,13	44,56	44,13	44,56	4K	21
13/08/2024	1,58%	0,67	42,96	42,96	42,96	42,96	42	1
12/08/2024	-3,67%	-1,61	42,29	42,29	42,29	42,29	2K	3
01/08/2024	-3,90%	-1,78	43,90	43,90	43,90	43,90	1K	1
30/07/2024	2,19%	0,98	45,68	45,68	45,68	45,68	1K	1
25/07/2024	-1,54%	-0,70	44,70	44,70	44,70	44,70	6K	1
24/07/2024	-1,20%	-0,55	45,40	45,95	45,35	45,95	1K	3
23/07/2024	-0,43%	-0,20	45,95	45,95	45,95	45,95	919	1
22/07/2024	-1,07%	-0,50	46,15	46,35	46,15	46,35	973	2
16/07/2024	-0,85%	-0,40	46,65	46,20	46,20	46,65	92	2
15/07/2024	-2,69%	-1,30	47,05	47,05	47,05	47,05	47	1
02/07/2024	0,10%	0,05	48,35	48,35	48,35	48,35	48	1
25/06/2024	0,10%	0,05	48,30	48,30	48,30	48,30	144	1
24/06/2024	2,99%	1,40	48,25	48,25	48,25	48,25	48	1
14/06/2024	-0,78%	-0,37	46,85	46,85	46,85	46,85	1K	1
11/06/2024	-0,17%	-0,08	47,22	47,22	47,22	47,22	472	1
04/06/2024	0,00%	0,00	47,30	47,30	47,30	47,30	47	1
03/06/2024	0,00%	0,00	47,30	47,30	47,30	47,30	378	1
31/05/2024	0,32%	0,15	47,30	47,30	47,30	47,30	47	1
22/05/2024	-2,18%	-1,05	47,15	47,15	47,15	47,15	94	1
10/05/2024	-0,72%	-0,35	48,20	48,20	48,20	48,20	5K	1
09/05/2024	2,82%	1,33	48,55	48,55	48,55	48,55	48	1
08/05/2024	-0,59%	-0,28	47,22	47,22	47,22	47,22	47	1
03/05/2024	1,69%	0,79	47,50	49,00	47,50	49,00	382	3
29/04/2024	-1,35%	-0,64	46,71	46,85	46,71	46,85	5K	2
25/04/2024	0,64%	0,30	47,35	47,35	47,35	47,35	331	1
24/04/2024	-1,42%	-0,68	47,05	47,05	47,05	47,05	47	1
23/04/2024	-9,34%	-4,92	47,73	52,63	47,73	52,63	100	2
08/04/2024	-3,39%	-1,85	52,65	52,65	52,65	52,65	2K	1
03/04/2024	-0,55%	-0,30	54,50	54,36	54,36	54,50	598	2
01/04/2024	7,35%	3,75	54,80	54,80	54,80	54,80	2K	1
27/03/2024	-0,10%	-0,05	51,05	51,05	51,05	51,05	51	1
26/03/2024	1,39%	0,70	51,10	50,65	50,65	51,10	203	3
22/03/2024	-0,79%	-0,40	50,40	50,40	50,40	50,40	50	1
07/03/2024	0,40%	0,20	50,80	50,80	50,80	50,80	50	1
06/03/2024	-0,10%	-0,05	50,60	50,60	50,60	50,60	50	1
05/03/2024	-0,10%	-0,05	50,65	50,65	50,65	50,65	50	1
04/03/2024	-1,65%	-0,85	50,70	50,70	50,70	50,70	50	1
01/03/2024	-2,18%	-1,15	51,55	51,58	51,55	51,58	10K	2
27/02/2024	-2,95%	-1,60	52,70	52,70	52,70	52,70	52	1
23/02/2024	0,56%	0,30	54,30	54,95	54,30	54,95	219	2
20/02/2024	0,00%	0,00	54,00	54,00	54,00	54,00	32K	1
14/02/2024	12,27%	5,90	54,00	54,00	54,00	54,00	54	1
22/01/2024	0,31%	0,15	48,10	48,10	48,10	48,10	1K	1
17/01/2024	0,00%	0,00	47,95	47,95	47,95	47,95	1K	1
15/01/2024	0,00%	0,00	47,95	47,95	47,95	47,95	383	1
12/01/2024	6,06%	2,74	47,95	47,95	47,95	47,95	47	1
04/12/2023	-5,18%	-2,47	45,21	46,09	45,20	46,09	86K	5
27/11/2023	-1,39%	-0,67	47,68	47,68	47,68	47,68	47	1
22/11/2023	6,03%	2,75	48,35	45,05	45,05	48,35	746	3
08/11/2023	-5,00%	-2,40	45,60	45,60	45,60	45,60	45	1
06/11/2023	2,67%	1,25	48,00	48,00	48,00	48,00	528	1
19/10/2023	1,48%	0,68	46,75	46,75	46,75	46,75	46	1
16/10/2023	2,29%	1,03	46,07	46,07	46,07	46,07	46	1
22/09/2023	-0,57%	-0,26	45,04	45,04	45,04	45,04	45	1
21/09/2023	-3,31%	-1,55	45,30	45,30	45,30	45,30	45	1
20/09/2023	-16,67%	-9,37	46,85	47,54	46,85	47,54	473	4
08/08/2023	-3,00%	-1,74	56,22	57,82	56,22	57,82	566	4
14/06/2023	0,24%	0,14	57,96	57,82	57,82	57,96	34K	3
02/06/2023	5,32%	2,92	57,82	54,88	54,88	57,82	112	2
24/05/2023	-2,35%	-1,32	54,90	54,90	54,90	54,90	27K	1
23/05/2023	-4,49%	-2,64	56,22	58,86	56,22	58,86	38K	5
12/05/2023	-6,48%	-4,08	58,86	58,86	58,86	58,86	35K	1
10/05/2023	2,34%	1,44	62,94	62,94	62,94	62,94	38K	1
05/05/2023	-1,16%	-0,72	61,50	61,98	61,50	61,98	37K	2
26/04/2023	3,01%	1,82	62,22	62,22	62,22	62,22	435	1
19/04/2023	6,19%	3,52	60,40	60,06	60,06	60,40	7K	2
06/04/2023	0,00%	0,00	56,88	56,88	56,88	56,88	3K	1
05/04/2023	-3,17%	-1,86	56,88	56,70	56,70	56,88	68K	5
13/03/2023	3,05%	1,74	58,74	58,74	58,74	58,74	117	1
10/03/2023	-6,86%	-4,20	57,00	57,00	57,00	57,00	6K	1
07/03/2023	2,93%	1,74	61,20	61,20	61,20	61,20	61	1
28/02/2023	0,07%	0,04	59,46	59,46	59,46	59,46	59	1
23/02/2023	3,70%	2,12	59,42	57,30	57,30	59,42	524	4
02/02/2023	-5,45%	-3,30	57,30	57,30	57,30	57,30	4K	2
27/01/2023	8,49%	4,74	60,60	59,02	59,02	60,60	18K	2
25/01/2023	-1,38%	-0,78	55,86	55,86	55,86	55,86	111	1
24/01/2023	0,00%	0,00	56,64	56,64	56,64	56,64	1K	1
23/01/2023	0,32%	0,18	56,64	56,64	56,64	56,64	566	1
20/01/2023	-1,16%	-0,66	56,46	56,46	56,46	56,46	395	1
19/01/2023	3,22%	1,78	57,12	57,12	57,12	57,12	57	1
18/01/2023	12,94%	6,34	55,34	55,34	55,34	55,34	55	1
21/12/2022	-0,61%	-0,30	49,00	49,00	49,00	49,00	29K	1
19/12/2022	2,28%	1,10	49,30	48,26	48,26	49,30	29K	6
07/12/2022	6,80%	3,07	48,20	45,69	45,69	48,20	1K	5
24/11/2022	-1,89%	-0,87	45,13	45,13	45,13	45,13	45	1
23/11/2022	3,39%	1,51	46,00	46,00	46,00	46,00	5K	2
21/11/2022	-5,48%	-2,58	44,49	44,49	44,49	44,49	444	1
16/11/2022	28,82%	10,53	47,07	46,91	46,91	47,07	9K	6
05/10/2022	-1,19%	-0,44	36,54	36,54	36,54	36,54	36	1
06/09/2022	0,00%	0,00	36,98	36,98	36,98	36,98	147	1
05/09/2022	-1,33%	-0,50	36,98	36,98	36,98	36,98	73	1
02/09/2022	-4,39%	-1,72	37,48	37,48	37,48	37,48	187	1
31/08/2022	2,40%	0,92	39,20	39,20	39,20	39,20	78	1
29/08/2022	-3,24%	-1,28	38,28	38,28	38,28	38,28	38	1
25/08/2022	4,88%	1,84	39,56	39,75	39,56	39,75	158	3
24/08/2022	-2,88%	-1,12	37,72	37,72	37,72	37,72	37	1
18/08/2022	-0,72%	-0,28	38,84	38,84	38,84	38,84	776	1
17/08/2022	-4,86%	-2,00	39,12	38,72	38,72	39,12	19K	4
03/08/2022	2,70%	1,08	41,12	41,12	41,12	41,12	2K	1
02/08/2022	1,52%	0,60	40,04	40,04	40,04	40,04	160	1
29/07/2022	-	-	39,44	39,44	39,44	39,44	157	1

Date,Open,High,Low,Close,Volume
24-Apr-25,38.87,38.90,38.87,38.90,35189
23-Apr-25,39.56,39.60,39.20,39.60,36033
08-Apr-25,37.17,37.17,37.17,37.17,966
07-Apr-25,37.84,37.84,37.45,37.45,1352
04-Apr-25,39.57,39.57,39.57,39.57,989
03-Apr-25,41.08,41.08,41.08,41.08,985
31-Mar-25,43.32,43.32,43.32,43.32,953
28-Mar-25,44.96,44.96,44.96,44.96,989
24-Mar-25,47.90,47.90,47.90,47.90,4790
18-Feb-25,50.28,50.28,50.28,50.28,2514
14-Feb-25,49.24,49.24,49.24,49.24,2462
12-Feb-25,48.75,48.75,48.40,48.40,1166
05-Feb-25,50.03,50.03,50.03,50.03,150
04-Feb-25,52.24,52.24,52.24,52.24,104
03-Feb-25,52.00,52.00,52.00,52.00,68900
31-Jan-25,53.52,54.16,53.52,53.52,53681
30-Jan-25,55.50,56.39,55.50,56.10,47912
09-Jan-25,59.13,60.15,59.01,59.01,769
06-Jan-25,62.58,62.58,62.58,62.58,62
30-Dec-24,62.59,62.59,62.59,62.59,62
17-Dec-24,64.86,64.86,64.86,64.86,64
10-Dec-24,66.71,66.71,66.71,66.71,733
05-Dec-24,64.71,64.71,64.71,64.71,3623
04-Dec-24,65.73,65.73,65.73,65.73,65
02-Dec-24,66.06,66.06,66.06,66.06,66
28-Nov-24,60.92,60.92,60.68,60.68,11815
21-Nov-24,58.02,58.02,58.02,58.02,46416
11-Nov-24,58.02,58.02,58.02,58.02,1044
06-Nov-24,58.68,59.16,57.12,57.12,7734
05-Nov-24,58.08,58.08,58.08,58.08,1974
29-Aug-24,44.12,44.12,44.12,44.12,661
28-Aug-24,43.16,43.16,43.04,43.04,1293
16-Aug-24,44.56,44.56,44.13,44.13,4457
13-Aug-24,42.96,42.96,42.96,42.96,42
12-Aug-24,42.29,42.29,42.29,42.29,2368
01-Aug-24,43.90,43.90,43.90,43.90,1317
30-Jul-24,45.68,45.68,45.68,45.68,1370
25-Jul-24,44.70,44.70,44.70,44.70,5587
24-Jul-24,45.95,45.95,45.35,45.40,1225
23-Jul-24,45.95,45.95,45.95,45.95,919
22-Jul-24,46.35,46.35,46.15,46.15,973
16-Jul-24,46.20,46.65,46.20,46.65,92
15-Jul-24,47.05,47.05,47.05,47.05,47
02-Jul-24,48.35,48.35,48.35,48.35,48
25-Jun-24,48.30,48.30,48.30,48.30,144
24-Jun-24,48.25,48.25,48.25,48.25,48
14-Jun-24,46.85,46.85,46.85,46.85,1171
11-Jun-24,47.22,47.22,47.22,47.22,472
04-Jun-24,47.30,47.30,47.30,47.30,47
03-Jun-24,47.30,47.30,47.30,47.30,378
31-May-24,47.30,47.30,47.30,47.30,47
22-May-24,47.15,47.15,47.15,47.15,94
10-May-24,48.20,48.20,48.20,48.20,4820
09-May-24,48.55,48.55,48.55,48.55,48
08-May-24,47.22,47.22,47.22,47.22,47
03-May-24,49.00,49.00,47.50,47.50,382
29-Apr-24,46.85,46.85,46.71,46.71,4731
25-Apr-24,47.35,47.35,47.35,47.35,331
24-Apr-24,47.05,47.05,47.05,47.05,47
23-Apr-24,52.63,52.63,47.73,47.73,100
08-Apr-24,52.65,52.65,52.65,52.65,1579
03-Apr-24,54.36,54.50,54.36,54.50,598
01-Apr-24,54.80,54.80,54.80,54.80,1644
27-Mar-24,51.05,51.05,51.05,51.05,51
26-Mar-24,50.65,51.10,50.65,51.10,203
22-Mar-24,50.40,50.40,50.40,50.40,50
07-Mar-24,50.80,50.80,50.80,50.80,50
06-Mar-24,50.60,50.60,50.60,50.60,50
05-Mar-24,50.65,50.65,50.65,50.65,50
04-Mar-24,50.70,50.70,50.70,50.70,50
01-Mar-24,51.58,51.58,51.55,51.55,10058
27-Feb-24,52.70,52.70,52.70,52.70,52
23-Feb-24,54.95,54.95,54.30,54.30,219
20-Feb-24,54.00,54.00,54.00,54.00,32400
14-Feb-24,54.00,54.00,54.00,54.00,54
22-Jan-24,48.10,48.10,48.10,48.10,1010
17-Jan-24,47.95,47.95,47.95,47.95,1006
15-Jan-24,47.95,47.95,47.95,47.95,383
12-Jan-24,47.95,47.95,47.95,47.95,47
04-Dec-23,46.09,46.09,45.20,45.21,86346
27-Nov-23,47.68,47.68,47.68,47.68,47
22-Nov-23,45.05,48.35,45.05,48.35,746
08-Nov-23,45.60,45.60,45.60,45.60,45
06-Nov-23,48.00,48.00,48.00,48.00,528
19-Oct-23,46.75,46.75,46.75,46.75,46
16-Oct-23,46.07,46.07,46.07,46.07,46
22-Sep-23,45.04,45.04,45.04,45.04,45
21-Sep-23,45.30,45.30,45.30,45.30,45
20-Sep-23,47.54,47.54,46.85,46.85,473
08-Aug-23,57.82,57.82,56.22,56.22,566
14-Jun-23,57.82,57.96,57.82,57.96,34072
02-Jun-23,54.88,57.82,54.88,57.82,112
24-May-23,54.90,54.90,54.90,54.90,27450
23-May-23,58.86,58.86,56.22,56.22,37590
12-May-23,58.86,58.86,58.86,58.86,35316
10-May-23,62.94,62.94,62.94,62.94,37764
05-May-23,61.98,61.98,61.50,61.50,36900
26-Apr-23,62.22,62.22,62.22,62.22,435
19-Apr-23,60.06,60.40,60.06,60.40,7227
06-Apr-23,56.88,56.88,56.88,56.88,2844
05-Apr-23,56.70,56.88,56.70,56.88,68148
13-Mar-23,58.74,58.74,58.74,58.74,117
10-Mar-23,57.00,57.00,57.00,57.00,5700
07-Mar-23,61.20,61.20,61.20,61.20,61
28-Feb-23,59.46,59.46,59.46,59.46,59
23-Feb-23,57.30,59.42,57.30,59.42,524
02-Feb-23,57.30,57.30,57.30,57.30,4011
27-Jan-23,59.02,60.60,59.02,60.60,18239
25-Jan-23,55.86,55.86,55.86,55.86,111
24-Jan-23,56.64,56.64,56.64,56.64,1132
23-Jan-23,56.64,56.64,56.64,56.64,566
20-Jan-23,56.46,56.46,56.46,56.46,395
19-Jan-23,57.12,57.12,57.12,57.12,57
18-Jan-23,55.34,55.34,55.34,55.34,55
21-Dec-22,49.00,49.00,49.00,49.00,29400
19-Dec-22,48.26,49.30,48.26,49.30,29243
07-Dec-22,45.69,48.20,45.69,48.20,1126
24-Nov-22,45.13,45.13,45.13,45.13,45
23-Nov-22,46.00,46.00,46.00,46.00,4600
21-Nov-22,44.49,44.49,44.49,44.49,444
16-Nov-22,46.91,47.07,46.91,47.07,9350
05-Oct-22,36.54,36.54,36.54,36.54,36
06-Sep-22,36.98,36.98,36.98,36.98,147
05-Sep-22,36.98,36.98,36.98,36.98,73
02-Sep-22,37.48,37.48,37.48,37.48,187
31-Aug-22,39.20,39.20,39.20,39.20,78
29-Aug-22,38.28,38.28,38.28,38.28,38
25-Aug-22,39.75,39.75,39.56,39.56,158
24-Aug-22,37.72,37.72,37.72,37.72,37
18-Aug-22,38.84,38.84,38.84,38.84,776
17-Aug-22,38.72,39.12,38.72,39.12,19407
03-Aug-22,41.12,41.12,41.12,41.12,1850
02-Aug-22,40.04,40.04,40.04,40.04,160
29-Jul-22,39.44,39.44,39.44,39.44,157

*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: L1VS34