Cotação atual, histórico e gráfico do papel: L1YB34

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 L1YB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,29%	-0,45	153,15	154,32	153,15	154,32	460	2
25/08/2025	6,31%	9,12	153,60	153,52	151,12	153,60	37K	6
22/08/2025	-4,51%	-6,82	144,48	144,48	144,48	144,48	1K	1
21/08/2025	-0,13%	-0,20	151,30	151,30	151,30	151,30	15K	1
20/08/2025	2,57%	3,80	151,50	148,50	148,50	151,50	15K	2
19/08/2025	2,63%	3,78	147,70	147,40	147,20	147,70	33K	5
18/08/2025	-0,39%	-0,56	143,92	145,93	143,36	145,93	96K	13

15/08/2025	1,08%	1,54	144,48	144,48	144,48	144,48	144	1
14/08/2025	0,89%	1,26	142,94	141,77	141,26	142,94	100K	7
13/08/2025	6,64%	8,82	141,68	139,60	139,02	141,68	164K	29
12/08/2025	-0,20%	-0,26	132,86	134,46	132,86	134,46	267	2
11/08/2025	-0,10%	-0,13	133,12	132,60	130,05	133,12	11K	16
08/08/2025	-1,84%	-2,50	133,25	135,50	133,25	135,50	56K	36
07/08/2025	-0,51%	-0,70	135,75	137,48	135,75	137,48	6K	4
06/08/2025	-4,48%	-6,40	136,45	140,30	135,00	140,30	81K	66
05/08/2025	1,75%	2,45	142,85	142,90	142,80	142,90	11K	16
04/08/2025	-6,65%	-10,00	140,40	150,40	140,30	150,40	14K	20
01/08/2025	-8,35%	-13,70	150,40	155,00	150,40	155,00	3K	11
30/07/2025	-5,77%	-10,05	164,10	172,70	164,10	172,70	37K	11
29/07/2025	-1,50%	-2,65	174,15	172,80	172,80	174,15	106K	4
28/07/2025	0,03%	0,05	176,80	176,04	176,04	177,20	707	4
25/07/2025	6,80%	11,25	176,75	167,79	167,79	176,75	223K	94
24/07/2025	-10,71%	-19,85	165,50	171,25	165,50	171,25	128K	103
23/07/2025	1,28%	2,35	185,35	184,85	184,85	186,00	47K	47
22/07/2025	3,74%	6,60	183,00	179,00	178,70	183,00	87K	104
21/07/2025	0,64%	1,13	176,40	176,22	176,22	176,40	21K	2
17/07/2025	-2,22%	-3,98	175,27	175,27	175,27	175,27	350	1
11/07/2025	-1,89%	-3,45	179,25	179,00	179,00	179,25	7K	8
10/07/2025	5,36%	9,30	182,70	179,37	179,37	183,24	2K	4
08/07/2025	4,40%	7,31	173,40	173,40	173,40	173,40	2K	2
07/07/2025	-0,61%	-1,02	166,09	166,43	166,09	167,28	51K	4
03/07/2025	-0,91%	-1,53	167,11	167,45	167,11	167,62	23K	3
02/07/2025	1,05%	1,76	168,64	168,30	168,30	169,47	105K	5
01/07/2025	4,09%	6,56	166,88	157,60	157,60	166,88	11K	3
26/06/2025	-0,30%	-0,48	160,32	160,64	159,84	160,64	2K	3
25/06/2025	-0,20%	-0,32	160,80	160,80	160,80	160,80	2K	1
24/06/2025	1,82%	2,88	161,12	155,07	155,07	161,12	2K	7
23/06/2025	-2,08%	-3,36	158,24	160,00	157,76	160,00	3K	4
20/06/2025	-1,94%	-3,20	161,60	161,60	161,60	161,60	5K	1
18/06/2025	0,52%	0,85	164,80	163,52	163,52	164,80	1K	2
17/06/2025	-1,47%	-2,45	163,95	165,41	163,95	165,75	12K	18
16/06/2025	-2,12%	-3,60	166,40	167,25	166,40	167,25	2K	2
13/06/2025	1,94%	3,23	170,00	171,00	169,75	171,50	21K	25
12/06/2025	-1,90%	-3,23	166,77	170,00	166,77	170,00	9K	6
10/06/2025	3,66%	6,00	170,00	165,75	165,75	170,00	91K	83
09/06/2025	4,27%	6,72	164,00	162,20	162,20	164,96	39K	39
06/06/2025	0,00%	0,00	157,28	158,56	157,28	158,56	474	2
05/06/2025	0,11%	0,18	157,28	158,15	157,28	158,15	315	2
04/06/2025	3,49%	5,30	157,10	157,10	157,10	157,10	157	1
03/06/2025	-1,42%	-2,19	151,80	152,25	151,80	152,25	2K	7
02/06/2025	-5,24%	-8,51	153,99	155,50	153,95	155,50	23K	29
30/05/2025	-4,41%	-7,50	162,50	162,50	162,50	162,50	162	1
29/05/2025	4,10%	6,70	170,00	170,00	170,00	170,00	170	1
28/05/2025	-0,21%	-0,35	163,30	166,54	163,30	166,54	5K	8
27/05/2025	1,67%	2,69	163,65	163,65	163,65	163,65	163	1
23/05/2025	0,20%	0,32	160,96	160,96	160,96	160,96	14K	4
22/05/2025	0,40%	0,64	160,64	158,72	156,75	160,81	18K	20
21/05/2025	-5,50%	-9,32	160,00	163,15	160,00	163,25	43K	63
16/05/2025	1,43%	2,38	169,32	169,32	169,32	169,32	7K	4
15/05/2025	0,10%	0,17	166,94	166,56	163,90	166,94	11K	4
14/05/2025	-1,90%	-3,23	166,77	166,77	166,77	166,77	333	1
13/05/2025	-2,70%	-4,72	170,00	169,49	169,49	170,00	3K	2
12/05/2025	8,52%	13,72	174,72	174,65	173,84	175,20	8K	9
09/05/2025	-1,73%	-2,84	161,00	162,08	161,00	162,08	5K	13
08/05/2025	3,11%	4,94	163,84	163,84	163,84	163,84	655	2
07/05/2025	-0,69%	-1,10	158,90	158,75	158,50	160,16	9K	14
06/05/2025	0,06%	0,10	160,00	159,98	159,98	162,24	5K	6
05/05/2025	-4,41%	-7,38	159,90	163,50	159,90	163,50	57K	50
02/05/2025	2,78%	4,53	167,28	167,28	167,28	167,28	3K	4
30/04/2025	-1,66%	-2,75	162,75	164,50	162,75	164,50	18K	11
29/04/2025	-0,15%	-0,25	165,50	165,50	163,75	165,91	14K	9
28/04/2025	-2,21%	-3,75	165,75	168,13	165,00	168,13	5K	5
25/04/2025	0,59%	1,00	169,50	163,50	162,50	169,50	24K	28
24/04/2025	2,08%	3,43	168,50	169,00	168,00	169,00	15K	15
17/04/2025	0,00%	0,00	165,07	165,07	165,07	165,07	165	1
16/04/2025	-2,05%	-3,45	165,07	165,50	163,50	167,87	9K	14
15/04/2025	-0,72%	-1,23	168,52	168,52	168,52	168,52	168	1
14/04/2025	1,95%	3,25	169,75	170,00	165,00	170,25	68K	34
11/04/2025	5,38%	8,50	166,50	157,50	157,50	166,50	21K	28
10/04/2025	-10,31%	-18,16	158,00	169,00	158,00	169,00	42K	46
09/04/2025	11,14%	17,66	176,16	162,56	162,56	176,16	38K	35
08/04/2025	-4,86%	-8,10	158,50	173,00	158,50	173,00	69K	45
07/04/2025	-1,42%	-2,40	166,60	162,25	161,00	171,88	79K	14
04/04/2025	-4,79%	-8,50	169,00	169,56	169,00	171,72	29K	25
03/04/2025	-14,45%	-29,98	177,50	188,00	177,50	188,00	55K	33
24/03/2025	-2,76%	-5,88	207,48	207,39	207,39	207,48	3K	2
14/03/2025	-0,07%	-0,14	213,36	213,36	213,36	213,36	2K	1
13/03/2025	0,16%	0,35	213,50	213,50	213,50	213,50	2K	1
12/03/2025	-1,75%	-3,79	213,15	213,15	213,15	213,15	213	1
05/03/2025	-3,09%	-6,92	216,94	219,12	216,94	219,12	3K	2
28/02/2025	1,29%	2,86	223,86	225,50	223,86	225,50	898	2
26/02/2025	-0,45%	-1,00	221,00	221,00	221,00	221,00	2K	1
24/02/2025	0,22%	0,49	222,00	222,00	222,00	222,00	222	1
19/02/2025	0,59%	1,29	221,51	221,51	221,51	221,51	11K	1
18/02/2025	0,06%	0,14	220,22	219,99	219,99	220,22	2K	2
14/02/2025	0,72%	1,58	220,08	220,08	220,08	220,08	440	1
12/02/2025	-1,57%	-3,49	218,50	219,26	218,50	219,26	3K	2
11/02/2025	-0,19%	-0,43	221,99	221,99	221,99	221,99	665	1
10/02/2025	0,50%	1,10	222,42	222,42	222,42	222,42	222	1
07/02/2025	1,51%	3,30	221,32	221,32	221,32	221,32	663	1
03/02/2025	-1,98%	-4,40	218,02	218,02	218,02	218,02	218	1
31/01/2025	-3,34%	-7,68	222,42	222,42	222,42	222,42	667	1
24/01/2025	-0,20%	-0,45	230,10	230,30	230,10	230,30	20K	3
22/01/2025	-0,41%	-0,95	230,55	231,50	230,55	231,50	3K	2
20/01/2025	-0,81%	-1,88	231,50	231,77	231,50	235,91	1K	3
17/01/2025	1,58%	3,64	233,38	234,83	233,38	234,83	703	2
15/01/2025	0,70%	1,59	229,74	229,74	229,74	229,74	229	1
14/01/2025	2,88%	6,39	228,15	228,15	228,15	228,15	23K	1
10/01/2025	-0,74%	-1,65	221,76	221,76	221,76	221,76	1K	1
09/01/2025	-0,07%	-0,15	223,41	223,41	223,41	223,41	223	1
08/01/2025	-0,18%	-0,40	223,56	223,56	223,56	223,56	894	1
03/01/2025	-0,88%	-1,98	223,96	223,96	223,96	223,96	223	1
02/01/2025	-0,67%	-1,53	225,94	225,94	225,94	225,94	2K	1
30/12/2024	-1,49%	-3,45	227,47	227,47	227,47	227,47	909	1
27/12/2024	3,01%	6,74	230,92	232,07	230,92	232,07	3K	2
20/12/2024	-4,96%	-11,70	224,18	225,94	224,18	225,94	1K	3
18/12/2024	1,94%	4,50	235,88	231,38	231,38	235,88	703	2
16/12/2024	1,00%	2,30	231,38	231,38	231,38	231,38	462	1
12/12/2024	-3,39%	-8,03	229,08	229,00	229,00	229,08	2K	2
09/12/2024	1,12%	2,63	237,11	237,11	237,11	237,11	237	1
05/12/2024	-0,10%	-0,24	234,48	234,48	234,48	234,48	234	1
04/12/2024	-4,82%	-11,88	234,72	234,72	234,72	234,72	234	1
03/12/2024	2,34%	5,64	246,60	236,15	236,15	246,73	2K	5
22/11/2024	0,10%	0,24	240,96	240,21	240,21	240,96	2K	2
21/11/2024	-1,08%	-2,64	240,72	240,72	240,72	240,72	2K	1
05/11/2024	-2,36%	-5,89	243,36	242,88	242,88	243,36	486	2
01/11/2024	-0,89%	-2,25	249,25	249,25	249,25	249,25	498	1
31/10/2024	-4,23%	-11,10	251,50	252,50	251,50	252,50	32K	2
21/10/2024	0,00%	0,00	262,60	262,60	262,60	262,60	262	1
14/10/2024	0,94%	2,44	262,60	264,94	262,60	264,94	792	2
03/10/2024	-0,83%	-2,18	260,16	260,16	260,16	260,16	260	1
26/09/2024	0,90%	2,34	262,34	262,34	262,34	262,34	262	1
19/09/2024	-1,54%	-4,06	260,00	260,00	260,00	260,00	3K	1
05/09/2024	-	-	264,06	264,06	264,06	264,06	264	1

Date,Open,High,Low,Close,Volume
26-Aug-25,154.32,154.32,153.15,153.15,460
25-Aug-25,153.52,153.60,151.12,153.60,36767
22-Aug-25,144.48,144.48,144.48,144.48,1155
21-Aug-25,151.30,151.30,151.30,151.30,15130
20-Aug-25,148.50,151.50,148.50,151.50,15153
19-Aug-25,147.40,147.70,147.20,147.70,32543
18-Aug-25,145.93,145.93,143.36,143.92,95947
15-Aug-25,144.48,144.48,144.48,144.48,144
14-Aug-25,141.77,142.94,141.26,142.94,99551
13-Aug-25,139.60,141.68,139.02,141.68,164033
12-Aug-25,134.46,134.46,132.86,132.86,267
11-Aug-25,132.60,133.12,130.05,133.12,11338
08-Aug-25,135.50,135.50,133.25,133.25,55521
07-Aug-25,137.48,137.48,135.75,135.75,5571
06-Aug-25,140.30,140.30,135.00,136.45,81379
05-Aug-25,142.90,142.90,142.80,142.85,10855
04-Aug-25,150.40,150.40,140.30,140.40,13703
01-Aug-25,155.00,155.00,150.40,150.40,3230
30-Jul-25,172.70,172.70,164.10,164.10,37098
29-Jul-25,172.80,174.15,172.80,174.15,106103
28-Jul-25,176.04,177.20,176.04,176.80,707
25-Jul-25,167.79,176.75,167.79,176.75,222597
24-Jul-25,171.25,171.25,165.50,165.50,127859
23-Jul-25,184.85,186.00,184.85,185.35,46927
22-Jul-25,179.00,183.00,178.70,183.00,87491
21-Jul-25,176.22,176.40,176.22,176.40,20635
17-Jul-25,175.27,175.27,175.27,175.27,350
11-Jul-25,179.00,179.25,179.00,179.25,7164
10-Jul-25,179.37,183.24,179.37,182.70,1987
08-Jul-25,173.40,173.40,173.40,173.40,1734
07-Jul-25,166.43,167.28,166.09,166.09,51097
03-Jul-25,167.45,167.62,167.11,167.11,23079
02-Jul-25,168.30,169.47,168.30,168.64,104617
01-Jul-25,157.60,166.88,157.60,166.88,11451
26-Jun-25,160.64,160.64,159.84,160.32,2079
25-Jun-25,160.80,160.80,160.80,160.80,1608
24-Jun-25,155.07,161.12,155.07,161.12,1764
23-Jun-25,160.00,160.00,157.76,158.24,2843
20-Jun-25,161.60,161.60,161.60,161.60,4848
18-Jun-25,163.52,164.80,163.52,164.80,1151
17-Jun-25,165.41,165.75,163.95,163.95,11664
16-Jun-25,167.25,167.25,166.40,166.40,2169
13-Jun-25,171.00,171.50,169.75,170.00,21301
12-Jun-25,170.00,170.00,166.77,166.77,9201
10-Jun-25,165.75,170.00,165.75,170.00,91174
09-Jun-25,162.20,164.96,162.20,164.00,38511
06-Jun-25,158.56,158.56,157.28,157.28,474
05-Jun-25,158.15,158.15,157.28,157.28,315
04-Jun-25,157.10,157.10,157.10,157.10,157
03-Jun-25,152.25,152.25,151.80,151.80,2280
02-Jun-25,155.50,155.50,153.95,153.99,22615
30-May-25,162.50,162.50,162.50,162.50,162
29-May-25,170.00,170.00,170.00,170.00,170
28-May-25,166.54,166.54,163.30,163.30,4953
27-May-25,163.65,163.65,163.65,163.65,163
23-May-25,160.96,160.96,160.96,160.96,13842
22-May-25,158.72,160.81,156.75,160.64,18017
21-May-25,163.15,163.25,160.00,160.00,43085
16-May-25,169.32,169.32,169.32,169.32,7111
15-May-25,166.56,166.94,163.90,166.94,11005
14-May-25,166.77,166.77,166.77,166.77,333
13-May-25,169.49,170.00,169.49,170.00,2882
12-May-25,174.65,175.20,173.84,174.72,7997
09-May-25,162.08,162.08,161.00,161.00,5180
08-May-25,163.84,163.84,163.84,163.84,655
07-May-25,158.75,160.16,158.50,158.90,9215
06-May-25,159.98,162.24,159.98,160.00,4655
05-May-25,163.50,163.50,159.90,159.90,56511
02-May-25,167.28,167.28,167.28,167.28,3011
30-Apr-25,164.50,164.50,162.75,162.75,17987
29-Apr-25,165.50,165.91,163.75,165.50,13533
28-Apr-25,168.13,168.13,165.00,165.75,4974
25-Apr-25,163.50,169.50,162.50,169.50,24277
24-Apr-25,169.00,169.00,168.00,168.50,15156
17-Apr-25,165.07,165.07,165.07,165.07,165
16-Apr-25,165.50,167.87,163.50,165.07,9400
15-Apr-25,168.52,168.52,168.52,168.52,168
14-Apr-25,170.00,170.25,165.00,169.75,68422
11-Apr-25,157.50,166.50,157.50,166.50,20945
10-Apr-25,169.00,169.00,158.00,158.00,41583
09-Apr-25,162.56,176.16,162.56,176.16,37734
08-Apr-25,173.00,173.00,158.50,158.50,68822
07-Apr-25,162.25,171.88,161.00,166.60,78716
04-Apr-25,169.56,171.72,169.00,169.00,29202
03-Apr-25,188.00,188.00,177.50,177.50,54551
24-Mar-25,207.39,207.48,207.39,207.48,3318
14-Mar-25,213.36,213.36,213.36,213.36,2133
13-Mar-25,213.50,213.50,213.50,213.50,2135
12-Mar-25,213.15,213.15,213.15,213.15,213
05-Mar-25,219.12,219.12,216.94,216.94,3256
28-Feb-25,225.50,225.50,223.86,223.86,898
26-Feb-25,221.00,221.00,221.00,221.00,2210
24-Feb-25,222.00,222.00,222.00,222.00,222
19-Feb-25,221.51,221.51,221.51,221.51,11075
18-Feb-25,219.99,220.22,219.99,220.22,1981
14-Feb-25,220.08,220.08,220.08,220.08,440
12-Feb-25,219.26,219.26,218.50,218.50,3062
11-Feb-25,221.99,221.99,221.99,221.99,665
10-Feb-25,222.42,222.42,222.42,222.42,222
07-Feb-25,221.32,221.32,221.32,221.32,663
03-Feb-25,218.02,218.02,218.02,218.02,218
31-Jan-25,222.42,222.42,222.42,222.42,667
24-Jan-25,230.30,230.30,230.10,230.10,19568
22-Jan-25,231.50,231.50,230.55,230.55,2537
20-Jan-25,231.77,235.91,231.50,231.50,1394
17-Jan-25,234.83,234.83,233.38,233.38,703
15-Jan-25,229.74,229.74,229.74,229.74,229
14-Jan-25,228.15,228.15,228.15,228.15,22815
10-Jan-25,221.76,221.76,221.76,221.76,1108
09-Jan-25,223.41,223.41,223.41,223.41,223
08-Jan-25,223.56,223.56,223.56,223.56,894
03-Jan-25,223.96,223.96,223.96,223.96,223
02-Jan-25,225.94,225.94,225.94,225.94,2485
30-Dec-24,227.47,227.47,227.47,227.47,909
27-Dec-24,232.07,232.07,230.92,230.92,3469
20-Dec-24,225.94,225.94,224.18,224.18,1126
18-Dec-24,231.38,235.88,231.38,235.88,703
16-Dec-24,231.38,231.38,231.38,231.38,462
12-Dec-24,229.00,229.08,229.00,229.08,2290
09-Dec-24,237.11,237.11,237.11,237.11,237
05-Dec-24,234.48,234.48,234.48,234.48,234
04-Dec-24,234.72,234.72,234.72,234.72,234
03-Dec-24,236.15,246.73,236.15,246.60,2414
22-Nov-24,240.21,240.96,240.21,240.96,1682
21-Nov-24,240.72,240.72,240.72,240.72,1925
05-Nov-24,242.88,243.36,242.88,243.36,486
01-Nov-24,249.25,249.25,249.25,249.25,498
31-Oct-24,252.50,252.50,251.50,251.50,31690
21-Oct-24,262.60,262.60,262.60,262.60,262
14-Oct-24,264.94,264.94,262.60,262.60,792
03-Oct-24,260.16,260.16,260.16,260.16,260
26-Sep-24,262.34,262.34,262.34,262.34,262
19-Sep-24,260.00,260.00,260.00,260.00,2860
05-Sep-24,264.06,264.06,264.06,264.06,264

*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: L1YB34