Cotação atual, histórico e gráfico do papel: L1YG34

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 L1YG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-1,08%	-0,27	24,65	24,92	24,50	24,92	3K	11
25/08/2025	0,32%	0,08	24,92	24,92	24,92	24,92	99	2
22/08/2025	-1,08%	-0,27	24,84	25,02	24,77	25,12	20K	28
21/08/2025	0,44%	0,11	25,11	25,00	24,84	25,11	20K	15
20/08/2025	0,81%	0,20	25,00	24,80	24,80	25,00	6K	6
19/08/2025	0,49%	0,12	24,80	24,82	24,78	24,82	297	4
18/08/2025	1,98%	0,48	24,68	24,20	24,20	24,72	2K	29

15/08/2025	1,47%	0,35	24,20	23,37	23,37	24,76	206K	5
14/08/2025	-3,44%	-0,85	23,85	24,74	23,85	24,78	6K	8
13/08/2025	3,52%	0,84	24,70	24,63	24,54	24,82	11K	14
12/08/2025	-1,77%	-0,43	23,86	24,54	23,86	24,54	2K	35
11/08/2025	2,14%	0,51	24,29	24,00	24,00	24,32	8K	10
08/08/2025	0,68%	0,16	23,78	23,74	23,56	23,88	8K	10
07/08/2025	-1,01%	-0,24	23,62	23,95	23,52	24,00	10K	26
06/08/2025	-0,08%	-0,02	23,86	23,80	23,72	23,92	3K	7
05/08/2025	-1,32%	-0,32	23,88	24,10	23,78	24,10	65K	9
04/08/2025	-0,74%	-0,18	24,20	24,50	24,14	24,54	55K	27
01/08/2025	0,95%	0,23	24,38	24,27	23,95	24,38	85K	143
31/07/2025	2,07%	0,49	24,15	23,80	23,56	24,15	7K	16
30/07/2025	-1,33%	-0,32	23,66	23,98	23,50	23,98	4K	17
29/07/2025	2,48%	0,58	23,98	23,40	23,40	23,98	2K	23
28/07/2025	-0,68%	-0,16	23,40	23,70	23,40	23,74	12K	5
24/07/2025	0,08%	0,02	23,56	23,90	23,56	23,92	79K	17
23/07/2025	-0,08%	-0,02	23,54	23,82	23,52	23,82	9K	21
22/07/2025	-0,76%	-0,18	23,56	23,62	23,54	23,74	4K	32
21/07/2025	0,25%	0,06	23,74	23,62	23,62	23,82	804	7
18/07/2025	2,02%	0,47	23,68	23,26	23,26	23,68	769	6
17/07/2025	0,39%	0,09	23,21	23,68	23,21	23,68	19K	4
16/07/2025	1,23%	0,28	23,12	22,92	22,92	23,12	3K	2
15/07/2025	-0,35%	-0,08	22,84	23,15	22,84	23,15	6K	32
14/07/2025	0,61%	0,14	22,92	23,12	22,92	23,12	275	2
11/07/2025	-1,39%	-0,32	22,78	23,34	22,78	23,34	15K	12
10/07/2025	1,81%	0,41	23,10	23,57	23,00	23,57	31K	15
09/07/2025	0,49%	0,11	22,69	22,58	22,58	22,69	29K	2
08/07/2025	-0,13%	-0,03	22,58	22,83	22,42	22,84	9K	68
07/07/2025	-1,82%	-0,42	22,61	23,20	22,46	23,20	6K	12
04/07/2025	1,90%	0,43	23,03	22,87	22,32	23,03	39K	16
03/07/2025	3,20%	0,70	22,60	22,50	22,50	22,60	7K	5
02/07/2025	-5,40%	-1,25	21,90	22,75	21,90	22,75	15K	30
01/07/2025	0,39%	0,09	23,15	23,24	22,97	23,30	3K	19
27/06/2025	0,00%	0,00	23,06	23,55	23,06	23,55	2K	7
26/06/2025	-0,35%	-0,08	23,06	23,06	23,06	23,10	8K	13
25/06/2025	-0,22%	-0,05	23,14	23,12	23,00	23,30	5K	7
24/06/2025	2,34%	0,53	23,19	22,89	22,89	23,22	19K	8
23/06/2025	0,44%	0,10	22,66	22,10	22,10	22,66	8K	12
20/06/2025	-1,57%	-0,36	22,56	22,12	22,12	22,82	2K	9
18/06/2025	0,44%	0,10	22,92	22,82	22,56	22,94	25K	8
17/06/2025	-2,40%	-0,56	22,82	23,10	22,60	23,10	4K	30
16/06/2025	0,39%	0,09	23,38	23,29	23,18	23,50	11K	17
13/06/2025	0,13%	0,03	23,29	23,38	23,12	23,46	3K	9
12/06/2025	0,52%	0,12	23,26	23,22	23,22	23,50	2K	15
11/06/2025	0,17%	0,04	23,14	23,26	23,02	23,26	9K	7
10/06/2025	-0,94%	-0,22	23,10	23,32	22,89	23,32	11K	77
09/06/2025	-0,93%	-0,22	23,32	23,54	23,24	23,54	256	3
06/06/2025	-0,08%	-0,02	23,54	23,62	23,28	23,68	2K	6
05/06/2025	-1,01%	-0,24	23,56	23,80	23,36	23,80	5K	11
04/06/2025	0,00%	0,00	23,80	23,32	23,32	23,94	761	12
03/06/2025	-1,45%	-0,35	23,80	23,99	23,54	24,00	49K	34
02/06/2025	0,79%	0,19	24,15	24,18	23,96	24,18	203K	10
30/05/2025	1,27%	0,30	23,96	23,51	23,51	24,20	361	7
29/05/2025	-0,67%	-0,16	23,66	23,34	23,34	23,88	571	5
28/05/2025	-0,63%	-0,15	23,82	24,21	23,82	24,21	287	3
27/05/2025	0,63%	0,15	23,97	24,36	23,97	24,42	186K	13
26/05/2025	0,34%	0,08	23,82	23,74	23,74	23,97	43K	8
23/05/2025	-1,00%	-0,24	23,74	24,22	23,74	24,30	333K	13
22/05/2025	1,40%	0,33	23,98	24,04	23,98	24,04	56K	4
21/05/2025	-1,21%	-0,29	23,65	24,06	23,64	24,06	23K	18
20/05/2025	3,82%	0,88	23,94	23,50	23,50	23,94	8K	33
19/05/2025	1,05%	0,24	23,06	22,82	22,64	23,06	15K	12
16/05/2025	3,26%	0,72	22,82	22,62	22,60	22,82	4K	10
15/05/2025	1,05%	0,23	22,10	22,60	22,10	22,80	9K	7
14/05/2025	0,69%	0,15	21,87	22,10	21,87	22,30	11K	20
13/05/2025	0,60%	0,13	21,72	21,96	21,72	22,04	1K	11
12/05/2025	-1,28%	-0,28	21,59	22,03	21,59	22,03	3K	14
09/05/2025	-0,68%	-0,15	21,87	22,02	21,87	22,10	14K	12
08/05/2025	-1,70%	-0,38	22,02	22,63	22,02	22,63	8K	7
07/05/2025	2,42%	0,53	22,40	22,22	22,22	22,46	268	4
06/05/2025	0,83%	0,18	21,87	21,95	21,80	22,16	27K	11
05/05/2025	1,12%	0,24	21,69	21,02	21,02	21,78	2K	11
02/05/2025	-4,50%	-1,01	21,45	21,64	21,22	21,64	202K	35
30/04/2025	-0,35%	-0,08	22,46	21,99	21,99	22,46	3K	7
29/04/2025	0,13%	0,03	22,54	22,50	22,48	22,62	9K	14
28/04/2025	0,31%	0,07	22,51	22,43	22,30	22,60	18K	8
25/04/2025	1,45%	0,32	22,44	22,48	22,44	22,48	44	2
24/04/2025	-0,41%	-0,09	22,12	22,00	22,00	22,32	48K	16
23/04/2025	-0,27%	-0,06	22,21	22,27	22,21	22,55	161K	18
22/04/2025	0,95%	0,21	22,27	21,98	21,98	22,27	32K	12
17/04/2025	0,73%	0,16	22,06	21,84	21,84	22,23	16K	20
16/04/2025	-1,22%	-0,27	21,90	21,72	21,72	22,32	4K	8
15/04/2025	3,60%	0,77	22,17	21,86	21,86	22,30	2K	7
14/04/2025	2,44%	0,51	21,40	21,14	21,14	21,47	7K	9
11/04/2025	0,77%	0,16	20,89	20,73	20,55	20,93	81K	10
10/04/2025	-1,33%	-0,28	20,73	20,50	19,74	21,47	19K	22
09/04/2025	7,69%	1,50	21,01	19,92	19,80	21,47	84K	7
08/04/2025	-1,76%	-0,35	19,51	20,32	19,51	20,78	291K	40
07/04/2025	-0,20%	-0,04	19,86	20,12	19,48	20,12	150K	33
04/04/2025	-2,83%	-0,58	19,90	20,40	19,61	20,40	8K	24
03/04/2025	-5,67%	-1,23	20,48	21,00	20,48	21,02	237K	15
02/04/2025	0,23%	0,05	21,71	21,66	21,66	21,88	3K	22
01/04/2025	-1,01%	-0,22	21,66	21,56	21,56	21,68	107K	6
31/03/2025	-1,53%	-0,34	21,88	21,99	21,66	21,99	3K	4
28/03/2025	0,18%	0,04	22,22	22,40	22,18	22,40	4K	3
27/03/2025	0,77%	0,17	22,18	22,34	22,12	22,34	7K	28
26/03/2025	-0,41%	-0,09	22,01	22,24	21,69	22,34	65K	46
25/03/2025	1,24%	0,27	22,10	22,00	21,98	22,10	2K	6
24/03/2025	1,53%	0,33	21,83	21,64	21,64	22,06	182K	21
21/03/2025	0,56%	0,12	21,50	21,36	21,24	21,50	69K	6
20/03/2025	1,86%	0,39	21,38	21,34	21,34	21,62	2K	6
19/03/2025	0,43%	0,09	20,99	20,00	20,00	21,30	2K	31
18/03/2025	-0,19%	-0,04	20,90	20,84	20,82	21,10	6K	37
17/03/2025	-1,32%	-0,28	20,94	21,44	20,92	21,44	5K	9
14/03/2025	2,71%	0,56	21,22	20,88	20,88	21,22	43K	9
13/03/2025	-1,99%	-0,42	20,66	20,65	20,65	21,16	16K	42
12/03/2025	3,18%	0,65	21,08	21,14	20,68	21,14	19K	11
11/03/2025	-3,86%	-0,82	20,43	21,02	20,43	21,02	103K	36
10/03/2025	-3,72%	-0,82	21,25	20,99	20,80	21,26	56K	36
07/03/2025	0,05%	0,01	22,07	22,29	21,50	22,29	21K	46
06/03/2025	-1,16%	-0,26	22,06	22,28	21,94	22,38	18K	18
05/03/2025	0,36%	0,08	22,32	22,54	22,18	22,66	146K	14
28/02/2025	3,25%	0,70	22,24	21,54	21,28	22,28	58K	60
27/02/2025	2,33%	0,49	21,54	21,36	21,04	21,77	10K	11
26/02/2025	5,04%	1,01	21,05	20,20	20,20	21,38	60K	55
25/02/2025	2,40%	0,47	20,04	19,47	19,37	20,11	30K	208
24/02/2025	1,61%	0,31	19,57	19,46	19,13	19,74	25K	11
21/02/2025	3,77%	0,70	19,26	19,03	19,03	19,26	21K	5
20/02/2025	3,46%	0,62	18,56	19,13	18,56	19,30	39K	164
19/02/2025	-1,48%	-0,27	17,94	17,97	17,91	18,08	33K	27
18/02/2025	-1,35%	-0,25	18,21	18,65	17,98	18,65	10K	54
17/02/2025	1,21%	0,22	18,46	18,21	18,21	18,58	14K	10
14/02/2025	-1,62%	-0,30	18,24	18,59	18,24	18,68	23K	15
13/02/2025	0,22%	0,04	18,54	18,23	18,23	18,54	257	4
12/02/2025	3,06%	0,55	18,50	18,40	18,06	18,50	22K	19
11/02/2025	-0,22%	-0,04	17,95	18,08	17,88	18,08	1K	5
10/02/2025	-	-	17,99	17,88	17,88	17,99	1K	2

Date,Open,High,Low,Close,Volume
26-Aug-25,24.92,24.92,24.50,24.65,3033
25-Aug-25,24.92,24.92,24.92,24.92,99
22-Aug-25,25.02,25.12,24.77,24.84,19670
21-Aug-25,25.00,25.11,24.84,25.11,20188
20-Aug-25,24.80,25.00,24.80,25.00,5791
19-Aug-25,24.82,24.82,24.78,24.80,297
18-Aug-25,24.20,24.72,24.20,24.68,2139
15-Aug-25,23.37,24.76,23.37,24.20,206391
14-Aug-25,24.74,24.78,23.85,23.85,5590
13-Aug-25,24.63,24.82,24.54,24.70,10691
12-Aug-25,24.54,24.54,23.86,23.86,1625
11-Aug-25,24.00,24.32,24.00,24.29,7513
08-Aug-25,23.74,23.88,23.56,23.78,7754
07-Aug-25,23.95,24.00,23.52,23.62,9973
06-Aug-25,23.80,23.92,23.72,23.86,3444
05-Aug-25,24.10,24.10,23.78,23.88,65367
04-Aug-25,24.50,24.54,24.14,24.20,55322
01-Aug-25,24.27,24.38,23.95,24.38,84563
31-Jul-25,23.80,24.15,23.56,24.15,6597
30-Jul-25,23.98,23.98,23.50,23.66,4186
29-Jul-25,23.40,23.98,23.40,23.98,2477
28-Jul-25,23.70,23.74,23.40,23.40,12482
24-Jul-25,23.90,23.92,23.56,23.56,78797
23-Jul-25,23.82,23.82,23.52,23.54,8688
22-Jul-25,23.62,23.74,23.54,23.56,4250
21-Jul-25,23.62,23.82,23.62,23.74,804
18-Jul-25,23.26,23.68,23.26,23.68,769
17-Jul-25,23.68,23.68,23.21,23.21,18751
16-Jul-25,22.92,23.12,22.92,23.12,2541
15-Jul-25,23.15,23.15,22.84,22.84,6412
14-Jul-25,23.12,23.12,22.92,22.92,275
11-Jul-25,23.34,23.34,22.78,22.78,15181
10-Jul-25,23.57,23.57,23.00,23.10,30846
09-Jul-25,22.58,22.69,22.58,22.69,29259
08-Jul-25,22.83,22.84,22.42,22.58,9385
07-Jul-25,23.20,23.20,22.46,22.61,5953
04-Jul-25,22.87,23.03,22.32,23.03,39459
03-Jul-25,22.50,22.60,22.50,22.60,6840
02-Jul-25,22.75,22.75,21.90,21.90,14540
01-Jul-25,23.24,23.30,22.97,23.15,2564
27-Jun-25,23.55,23.55,23.06,23.06,1924
26-Jun-25,23.06,23.10,23.06,23.06,7613
25-Jun-25,23.12,23.30,23.00,23.14,5124
24-Jun-25,22.89,23.22,22.89,23.19,18972
23-Jun-25,22.10,22.66,22.10,22.66,7543
20-Jun-25,22.12,22.82,22.12,22.56,2244
18-Jun-25,22.82,22.94,22.56,22.92,25290
17-Jun-25,23.10,23.10,22.60,22.82,4459
16-Jun-25,23.29,23.50,23.18,23.38,10856
13-Jun-25,23.38,23.46,23.12,23.29,2622
12-Jun-25,23.22,23.50,23.22,23.26,1632
11-Jun-25,23.26,23.26,23.02,23.14,8521
10-Jun-25,23.32,23.32,22.89,23.10,10615
09-Jun-25,23.54,23.54,23.24,23.32,256
06-Jun-25,23.62,23.68,23.28,23.54,1957
05-Jun-25,23.80,23.80,23.36,23.56,4734
04-Jun-25,23.32,23.94,23.32,23.80,761
03-Jun-25,23.99,24.00,23.54,23.80,49290
02-Jun-25,24.18,24.18,23.96,24.15,202535
30-May-25,23.51,24.20,23.51,23.96,361
29-May-25,23.34,23.88,23.34,23.66,571
28-May-25,24.21,24.21,23.82,23.82,287
27-May-25,24.36,24.42,23.97,23.97,185943
26-May-25,23.74,23.97,23.74,23.82,43459
23-May-25,24.22,24.30,23.74,23.74,332772
22-May-25,24.04,24.04,23.98,23.98,56122
21-May-25,24.06,24.06,23.64,23.65,22976
20-May-25,23.50,23.94,23.50,23.94,7730
19-May-25,22.82,23.06,22.64,23.06,15331
16-May-25,22.62,22.82,22.60,22.82,3968
15-May-25,22.60,22.80,22.10,22.10,9486
14-May-25,22.10,22.30,21.87,21.87,10571
13-May-25,21.96,22.04,21.72,21.72,1003
12-May-25,22.03,22.03,21.59,21.59,3166
09-May-25,22.02,22.10,21.87,21.87,14426
08-May-25,22.63,22.63,22.02,22.02,7848
07-May-25,22.22,22.46,22.22,22.40,268
06-May-25,21.95,22.16,21.80,21.87,27303
05-May-25,21.02,21.78,21.02,21.69,1781
02-May-25,21.64,21.64,21.22,21.45,202046
30-Apr-25,21.99,22.46,21.99,22.46,2663
29-Apr-25,22.50,22.62,22.48,22.54,8675
28-Apr-25,22.43,22.60,22.30,22.51,18261
25-Apr-25,22.48,22.48,22.44,22.44,44
24-Apr-25,22.00,22.32,22.00,22.12,48173
23-Apr-25,22.27,22.55,22.21,22.21,161010
22-Apr-25,21.98,22.27,21.98,22.27,32417
17-Apr-25,21.84,22.23,21.84,22.06,15549
16-Apr-25,21.72,22.32,21.72,21.90,4489
15-Apr-25,21.86,22.30,21.86,22.17,2302
14-Apr-25,21.14,21.47,21.14,21.40,6522
11-Apr-25,20.73,20.93,20.55,20.89,80895
10-Apr-25,20.50,21.47,19.74,20.73,18561
09-Apr-25,19.92,21.47,19.80,21.01,84461
08-Apr-25,20.32,20.78,19.51,19.51,290582
07-Apr-25,20.12,20.12,19.48,19.86,150041
04-Apr-25,20.40,20.40,19.61,19.90,8480
03-Apr-25,21.00,21.02,20.48,20.48,236867
02-Apr-25,21.66,21.88,21.66,21.71,2834
01-Apr-25,21.56,21.68,21.56,21.66,106689
31-Mar-25,21.99,21.99,21.66,21.88,2723
28-Mar-25,22.40,22.40,22.18,22.22,3616
27-Mar-25,22.34,22.34,22.12,22.18,6889
26-Mar-25,22.24,22.34,21.69,22.01,65363
25-Mar-25,22.00,22.10,21.98,22.10,2486
24-Mar-25,21.64,22.06,21.64,21.83,181996
21-Mar-25,21.36,21.50,21.24,21.50,68974
20-Mar-25,21.34,21.62,21.34,21.38,1674
19-Mar-25,20.00,21.30,20.00,20.99,2233
18-Mar-25,20.84,21.10,20.82,20.90,5965
17-Mar-25,21.44,21.44,20.92,20.94,5059
14-Mar-25,20.88,21.22,20.88,21.22,43408
13-Mar-25,20.65,21.16,20.65,20.66,16136
12-Mar-25,21.14,21.14,20.68,21.08,18700
11-Mar-25,21.02,21.02,20.43,20.43,103466
10-Mar-25,20.99,21.26,20.80,21.25,55552
07-Mar-25,22.29,22.29,21.50,22.07,20823
06-Mar-25,22.28,22.38,21.94,22.06,17795
05-Mar-25,22.54,22.66,22.18,22.32,146148
28-Feb-25,21.54,22.28,21.28,22.24,58465
27-Feb-25,21.36,21.77,21.04,21.54,10057
26-Feb-25,20.20,21.38,20.20,21.05,59791
25-Feb-25,19.47,20.11,19.37,20.04,29943
24-Feb-25,19.46,19.74,19.13,19.57,24695
21-Feb-25,19.03,19.26,19.03,19.26,21298
20-Feb-25,19.13,19.30,18.56,18.56,39054
19-Feb-25,17.97,18.08,17.91,17.94,32831
18-Feb-25,18.65,18.65,17.98,18.21,9963
17-Feb-25,18.21,18.58,18.21,18.46,13544
14-Feb-25,18.59,18.68,18.24,18.24,23456
13-Feb-25,18.23,18.54,18.23,18.54,257
12-Feb-25,18.40,18.50,18.06,18.50,21514
11-Feb-25,18.08,18.08,17.88,17.95,1095
10-Feb-25,17.88,17.99,17.88,17.99,1492

*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: L1YG34