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
20/10/2021	-1,78%	-0,27	14,92	14,78	14,75	14,93	636	6
19/10/2021	3,54%	0,52	15,19	15,02	14,92	15,19	3K	88
18/10/2021	-0,07%	-0,01	14,67	14,80	14,67	14,82	606	5
15/10/2021	1,66%	0,24	14,68	14,56	14,56	14,70	512	6
14/10/2021	0,91%	0,13	14,44	14,37	14,37	14,44	404	4
13/10/2021	1,42%	0,20	14,31	14,21	14,14	14,36	4K	10
11/10/2021	1,15%	0,16	14,11	14,16	14,11	14,29	721	15
08/10/2021	2,05%	0,28	13,95	13,83	13,83	13,95	709K	4
07/10/2021	-0,44%	-0,06	13,67	13,70	13,60	13,70	3K	205
06/10/2021	0,37%	0,05	13,73	13,57	13,57	13,73	149	2
05/10/2021	5,07%	0,66	13,68	13,57	13,57	13,70	95	3

04/10/2021	-0,76%	-0,10	13,02	12,96	12,96	13,13	1K	4
01/10/2021	-1,80%	-0,24	13,12	13,07	12,89	13,12	456	5
30/09/2021	-0,22%	-0,03	13,36	13,47	13,28	13,50	614	8
29/09/2021	0,90%	0,12	13,39	13,36	13,35	13,39	841	58
28/09/2021	-0,90%	-0,12	13,27	13,20	13,16	13,27	68K	5
27/09/2021	2,45%	0,32	13,39	13,14	13,14	13,39	13K	7
24/09/2021	4,64%	0,58	13,07	13,01	13,01	13,19	315	11
22/09/2021	3,39%	0,41	12,49	12,39	12,39	12,49	37	3
21/09/2021	-1,06%	-0,13	12,08	12,21	12,08	12,21	166K	3
20/09/2021	-4,68%	-0,60	12,21	12,35	12,17	12,48	1K	6
17/09/2021	-0,16%	-0,02	12,81	12,82	12,80	13,03	8K	66
16/09/2021	1,83%	0,23	12,83	12,70	12,70	12,83	2K	4
15/09/2021	2,86%	0,35	12,60	12,45	12,45	12,66	47K	4
14/09/2021	-1,76%	-0,22	12,25	12,47	12,25	12,47	136	2
13/09/2021	2,80%	0,34	12,47	12,34	12,34	12,47	245K	4
10/09/2021	-0,25%	-0,03	12,13	12,13	12,13	12,13	60	2
09/09/2021	0,33%	0,04	12,16	12,36	12,16	12,36	2K	3
08/09/2021	-1,94%	-0,24	12,12	12,14	12,12	12,14	172K	2
06/09/2021	-0,40%	-0,05	12,36	12,41	12,36	12,41	186	3
03/09/2021	0,57%	0,07	12,41	10,00	9,93	12,43	5M	193
02/09/2021	-0,72%	-0,09	12,34	12,30	12,30	12,34	24	2
01/09/2021	1,14%	0,14	12,43	12,43	12,43	12,43	87	2
31/08/2021	-0,08%	-0,01	12,29	12,11	12,11	12,29	97	3
30/08/2021	-1,36%	-0,17	12,30	12,27	12,17	12,30	1K	5
26/08/2021	-1,19%	-0,15	12,47	12,62	12,47	12,72	3K	10
25/08/2021	1,12%	0,14	12,62	12,50	12,50	12,74	3K	4
24/08/2021	-1,89%	-0,24	12,48	12,56	12,47	12,56	3K	5
23/08/2021	-0,08%	-0,01	12,72	12,73	12,72	12,81	2K	3
20/08/2021	-0,39%	-0,05	12,73	12,73	12,73	12,73	12	1
19/08/2021	-1,77%	-0,23	12,78	12,78	12,78	12,78	127	2
18/08/2021	1,96%	0,25	13,01	13,05	13,01	13,05	13K	3
17/08/2021	-3,33%	-0,44	12,76	13,00	12,76	13,00	259	3
16/08/2021	-0,38%	-0,05	13,20	13,20	13,20	13,20	264	1
13/08/2021	-1,34%	-0,18	13,25	13,25	13,25	13,25	1K	1
12/08/2021	0,90%	0,12	13,43	13,42	13,42	13,43	80	2
11/08/2021	0,45%	0,06	13,31	13,31	13,31	13,31	13	1
10/08/2021	-0,60%	-0,08	13,25	13,23	13,23	13,25	211	2
09/08/2021	0,00%	0,00	13,33	13,37	13,33	13,41	360	3
06/08/2021	-0,22%	-0,03	13,33	13,25	13,25	13,33	199	3
05/08/2021	-1,18%	-0,16	13,36	13,36	13,36	13,36	26	1
04/08/2021	0,15%	0,02	13,52	13,50	13,50	13,55	94	3
03/08/2021	4,33%	0,56	13,50	13,40	13,40	13,50	188	5
02/08/2021	0,08%	0,01	12,94	12,93	12,93	13,06	64	4
30/07/2021	0,94%	0,12	12,93	13,10	12,93	13,10	117	3
29/07/2021	-2,59%	-0,34	12,81	12,93	12,81	12,93	218	3
28/07/2021	0,00%	0,00	13,15	13,15	13,15	13,15	39	1
27/07/2021	1,62%	0,21	13,15	13,09	12,90	13,15	3K	5
26/07/2021	0,70%	0,09	12,94	12,94	12,94	12,94	25	1
23/07/2021	0,86%	0,11	12,85	12,80	12,80	12,90	270	4
22/07/2021	-0,62%	-0,08	12,74	12,82	12,74	12,82	153	3
21/07/2021	3,72%	0,46	12,82	12,82	12,82	12,82	25	1
20/07/2021	1,73%	0,21	12,36	12,20	12,20	12,36	86	5
19/07/2021	-3,57%	-0,45	12,15	12,45	12,15	12,45	134	5
16/07/2021	-3,67%	-0,48	12,60	12,46	12,46	12,80	456	11
14/07/2021	-2,46%	-0,33	13,08	13,41	13,08	13,41	1K	3
12/07/2021	1,98%	0,26	13,41	13,50	13,40	13,50	3K	6
07/07/2021	0,69%	0,09	13,15	13,12	13,12	13,15	65	2
06/07/2021	0,08%	0,01	13,06	13,08	13,05	13,08	182	5
05/07/2021	0,69%	0,09	13,05	13,06	12,86	13,06	597	4
02/07/2021	-0,31%	-0,04	12,96	12,96	12,96	12,96	38	1
01/07/2021	2,44%	0,31	13,00	12,81	12,81	13,08	5K	7
30/06/2021	-0,08%	-0,01	12,69	12,78	12,69	12,78	109K	2
29/06/2021	0,32%	0,04	12,70	12,55	12,55	12,70	3K	3
28/06/2021	-0,94%	-0,12	12,66	12,78	12,55	12,78	3K	3
24/06/2021	-0,54%	-0,07	12,78	12,78	12,78	12,78	191	1
23/06/2021	0,47%	0,06	12,85	12,92	12,85	12,92	38	2
22/06/2021	-1,92%	-0,25	12,79	12,88	12,76	12,96	334	4
21/06/2021	1,48%	0,19	13,04	13,04	13,04	13,04	13	1
18/06/2021	-1,68%	-0,22	12,85	12,88	12,77	12,88	17K	6
17/06/2021	-1,58%	-0,21	13,07	13,12	13,07	13,48	158	5
16/06/2021	-2,42%	-0,33	13,28	13,53	13,28	13,53	188	5
15/06/2021	0,81%	0,11	13,61	13,66	13,59	13,66	136	3
14/06/2021	-2,32%	-0,32	13,50	13,60	13,50	13,60	203	5
11/06/2021	0,22%	0,03	13,82	13,81	13,81	13,84	193	4
10/06/2021	0,66%	0,09	13,79	13,70	13,69	13,79	7K	6
09/06/2021	-1,86%	-0,26	13,70	13,70	13,70	13,70	808	5
08/06/2021	-1,13%	-0,16	13,96	13,85	13,82	13,96	195	5
07/06/2021	1,22%	0,17	14,12	14,04	14,04	14,18	1K	6
04/06/2021	-3,19%	-0,46	13,95	14,30	13,95	14,30	2K	12
01/06/2021	-1,37%	-0,20	14,41	14,61	14,41	14,61	1K	12
31/05/2021	0,07%	0,01	14,61	14,61	14,61	14,61	29	1
28/05/2021	-0,88%	-0,13	14,60	14,62	14,60	14,62	15K	2
27/05/2021	3,01%	0,43	14,73	14,74	14,59	14,74	1K	4
26/05/2021	-2,65%	-0,39	14,30	14,45	14,30	14,45	402	5
25/05/2021	0,34%	0,05	14,69	14,55	14,55	14,69	629	3
24/05/2021	0,97%	0,14	14,64	13,80	13,80	14,64	7K	17
21/05/2021	0,76%	0,11	14,50	14,50	14,50	14,50	145	1
20/05/2021	1,84%	0,26	14,39	14,34	14,11	14,39	15K	5
19/05/2021	-1,88%	-0,27	14,13	14,13	14,13	14,13	14	1
18/05/2021	2,13%	0,30	14,40	14,42	14,40	14,48	419	3
17/05/2021	-1,54%	-0,22	14,10	14,09	14,09	14,10	84	2
14/05/2021	3,39%	0,47	14,32	14,01	14,01	14,32	12K	28
13/05/2021	-0,50%	-0,07	13,85	13,85	13,85	13,90	83	3
10/05/2021	2,43%	0,33	13,92	13,79	13,79	13,92	292	2
07/05/2021	1,04%	0,14	13,59	13,59	13,59	13,59	149	1
06/05/2021	-0,66%	-0,09	13,45	13,42	13,42	13,45	591	4
05/05/2021	-0,51%	-0,07	13,54	13,74	13,54	13,74	920	2
04/05/2021	-0,15%	-0,02	13,61	13,53	13,53	13,66	949	3
03/05/2021	0,74%	0,10	13,63	13,64	13,63	13,64	545	2
30/04/2021	0,89%	0,12	13,53	13,42	13,40	13,53	1K	5
29/04/2021	3,87%	0,50	13,41	13,55	13,41	13,55	944	3
27/04/2021	1,18%	0,15	12,91	12,98	12,91	12,98	77	2
26/04/2021	-0,47%	-0,06	12,76	12,76	12,76	12,76	12	1
23/04/2021	3,05%	0,38	12,82	12,75	12,75	12,82	3K	2
22/04/2021	-1,97%	-0,25	12,44	12,57	12,40	12,62	5K	9
20/04/2021	-5,93%	-0,80	12,69	13,26	12,69	13,26	2K	17
19/04/2021	1,73%	0,23	13,49	13,49	13,49	13,49	944	1
16/04/2021	-1,41%	-0,19	13,26	13,35	13,26	13,35	53	3
15/04/2021	-2,75%	-0,38	13,45	13,45	13,17	13,45	819	8
14/04/2021	2,44%	0,33	13,83	13,96	13,83	13,96	83	2
13/04/2021	-1,82%	-0,25	13,50	13,53	13,50	13,53	108	4
12/04/2021	4,48%	0,59	13,75	13,61	13,61	13,75	41	3
09/04/2021	0,08%	0,01	13,16	13,15	13,11	13,30	3K	9
08/04/2021	-1,05%	-0,14	13,15	13,05	13,05	13,21	3K	3
07/04/2021	1,30%	0,17	13,29	13,23	13,23	13,29	132	2
06/04/2021	-2,74%	-0,37	13,12	13,44	13,12	13,44	691	3
05/04/2021	0,82%	0,11	13,49	13,38	13,35	13,49	5K	5
01/04/2021	3,16%	0,41	13,38	13,30	13,20	13,38	1K	5
31/03/2021	-2,85%	-0,38	12,97	13,35	12,97	13,35	370	6
30/03/2021	1,06%	0,14	13,35	13,34	13,34	13,37	120	5
29/03/2021	0,76%	0,10	13,21	13,24	13,19	13,24	1K	4
26/03/2021	1,16%	0,15	13,11	13,10	13,10	13,22	1K	4
25/03/2021	-	-	12,96	12,75	12,68	12,96	5K	13

Date,Open,High,Low,Close,Volume
20-Oct-21,14.78,14.93,14.75,14.92,636
19-Oct-21,15.02,15.19,14.92,15.19,3083
18-Oct-21,14.80,14.82,14.67,14.67,606
15-Oct-21,14.56,14.70,14.56,14.68,512
14-Oct-21,14.37,14.44,14.37,14.44,404
13-Oct-21,14.21,14.36,14.14,14.31,3924
11-Oct-21,14.16,14.29,14.11,14.11,721
08-Oct-21,13.83,13.95,13.83,13.95,709230
07-Oct-21,13.70,13.70,13.60,13.67,3181
06-Oct-21,13.57,13.73,13.57,13.73,149
05-Oct-21,13.57,13.70,13.57,13.68,95
04-Oct-21,12.96,13.13,12.96,13.02,1380
01-Oct-21,13.07,13.12,12.89,13.12,456
30-Sep-21,13.47,13.50,13.28,13.36,614
29-Sep-21,13.36,13.39,13.35,13.39,841
28-Sep-21,13.20,13.27,13.16,13.27,67720
27-Sep-21,13.14,13.39,13.14,13.39,13460
24-Sep-21,13.01,13.19,13.01,13.07,315
22-Sep-21,12.39,12.49,12.39,12.49,37
21-Sep-21,12.21,12.21,12.08,12.08,165520
20-Sep-21,12.35,12.48,12.17,12.21,1402
17-Sep-21,12.82,13.03,12.80,12.81,7821
16-Sep-21,12.70,12.83,12.70,12.83,1672
15-Sep-21,12.45,12.66,12.45,12.60,46673
14-Sep-21,12.47,12.47,12.25,12.25,136
13-Sep-21,12.34,12.47,12.34,12.47,244930
10-Sep-21,12.13,12.13,12.13,12.13,60
09-Sep-21,12.36,12.36,12.16,12.16,1836
08-Sep-21,12.14,12.14,12.12,12.12,172400
06-Sep-21,12.41,12.41,12.36,12.36,186
03-Sep-21,10.00,12.43,9.93,12.41,4972909
02-Sep-21,12.30,12.34,12.30,12.34,24
01-Sep-21,12.43,12.43,12.43,12.43,87
31-Aug-21,12.11,12.29,12.11,12.29,97
30-Aug-21,12.27,12.30,12.17,12.30,1020
26-Aug-21,12.62,12.72,12.47,12.47,3345
25-Aug-21,12.50,12.74,12.50,12.62,3302
24-Aug-21,12.56,12.56,12.47,12.48,2683
23-Aug-21,12.73,12.81,12.72,12.72,1971
20-Aug-21,12.73,12.73,12.73,12.73,12
19-Aug-21,12.78,12.78,12.78,12.78,127
18-Aug-21,13.05,13.05,13.01,13.01,13127
17-Aug-21,13.00,13.00,12.76,12.76,259
16-Aug-21,13.20,13.20,13.20,13.20,264
13-Aug-21,13.25,13.25,13.25,13.25,1325
12-Aug-21,13.42,13.43,13.42,13.43,80
11-Aug-21,13.31,13.31,13.31,13.31,13
10-Aug-21,13.23,13.25,13.23,13.25,211
09-Aug-21,13.37,13.41,13.33,13.33,360
06-Aug-21,13.25,13.33,13.25,13.33,199
05-Aug-21,13.36,13.36,13.36,13.36,26
04-Aug-21,13.50,13.55,13.50,13.52,94
03-Aug-21,13.40,13.50,13.40,13.50,188
02-Aug-21,12.93,13.06,12.93,12.94,64
30-Jul-21,13.10,13.10,12.93,12.93,117
29-Jul-21,12.93,12.93,12.81,12.81,218
28-Jul-21,13.15,13.15,13.15,13.15,39
27-Jul-21,13.09,13.15,12.90,13.15,3064
26-Jul-21,12.94,12.94,12.94,12.94,25
23-Jul-21,12.80,12.90,12.80,12.85,270
22-Jul-21,12.82,12.82,12.74,12.74,153
21-Jul-21,12.82,12.82,12.82,12.82,25
20-Jul-21,12.20,12.36,12.20,12.36,86
19-Jul-21,12.45,12.45,12.15,12.15,134
16-Jul-21,12.46,12.80,12.46,12.60,456
14-Jul-21,13.41,13.41,13.08,13.08,1393
12-Jul-21,13.50,13.50,13.40,13.41,2704
07-Jul-21,13.12,13.15,13.12,13.15,65
06-Jul-21,13.08,13.08,13.05,13.06,182
05-Jul-21,13.06,13.06,12.86,13.05,597
02-Jul-21,12.96,12.96,12.96,12.96,38
01-Jul-21,12.81,13.08,12.81,13.00,5330
30-Jun-21,12.78,12.78,12.69,12.69,108756
29-Jun-21,12.55,12.70,12.55,12.70,2522
28-Jun-21,12.78,12.78,12.55,12.66,2631
24-Jun-21,12.78,12.78,12.78,12.78,191
23-Jun-21,12.92,12.92,12.85,12.85,38
22-Jun-21,12.88,12.96,12.76,12.79,334
21-Jun-21,13.04,13.04,13.04,13.04,13
18-Jun-21,12.88,12.88,12.77,12.85,17001
17-Jun-21,13.12,13.48,13.07,13.07,158
16-Jun-21,13.53,13.53,13.28,13.28,188
15-Jun-21,13.66,13.66,13.59,13.61,136
14-Jun-21,13.60,13.60,13.50,13.50,203
11-Jun-21,13.81,13.84,13.81,13.82,193
10-Jun-21,13.70,13.79,13.69,13.79,6542
09-Jun-21,13.70,13.70,13.70,13.70,808
08-Jun-21,13.85,13.96,13.82,13.96,195
07-Jun-21,14.04,14.18,14.04,14.12,1489
04-Jun-21,14.30,14.30,13.95,13.95,2189
01-Jun-21,14.61,14.61,14.41,14.41,1258
31-May-21,14.61,14.61,14.61,14.61,29
28-May-21,14.62,14.62,14.60,14.60,14906
27-May-21,14.74,14.74,14.59,14.73,1343
26-May-21,14.45,14.45,14.30,14.30,402
25-May-21,14.55,14.69,14.55,14.69,629
24-May-21,13.80,14.64,13.80,14.64,6570
21-May-21,14.50,14.50,14.50,14.50,145
20-May-21,14.34,14.39,14.11,14.39,15039
19-May-21,14.13,14.13,14.13,14.13,14
18-May-21,14.42,14.48,14.40,14.40,419
17-May-21,14.09,14.10,14.09,14.10,84
14-May-21,14.01,14.32,14.01,14.32,11815
13-May-21,13.85,13.90,13.85,13.85,83
10-May-21,13.79,13.92,13.79,13.92,292
07-May-21,13.59,13.59,13.59,13.59,149
06-May-21,13.42,13.45,13.42,13.45,591
05-May-21,13.74,13.74,13.54,13.54,920
04-May-21,13.53,13.66,13.53,13.61,949
03-May-21,13.64,13.64,13.63,13.63,545
30-Apr-21,13.42,13.53,13.40,13.53,1167
29-Apr-21,13.55,13.55,13.41,13.41,944
27-Apr-21,12.98,12.98,12.91,12.91,77
26-Apr-21,12.76,12.76,12.76,12.76,12
23-Apr-21,12.75,12.82,12.75,12.82,2576
22-Apr-21,12.57,12.62,12.40,12.44,4642
20-Apr-21,13.26,13.26,12.69,12.69,2207
19-Apr-21,13.49,13.49,13.49,13.49,944
16-Apr-21,13.35,13.35,13.26,13.26,53
15-Apr-21,13.45,13.45,13.17,13.45,819
14-Apr-21,13.96,13.96,13.83,13.83,83
13-Apr-21,13.53,13.53,13.50,13.50,108
12-Apr-21,13.61,13.75,13.61,13.75,41
09-Apr-21,13.15,13.30,13.11,13.16,2987
08-Apr-21,13.05,13.21,13.05,13.15,2741
07-Apr-21,13.23,13.29,13.23,13.29,132
06-Apr-21,13.44,13.44,13.12,13.12,691
05-Apr-21,13.38,13.49,13.35,13.49,4592
01-Apr-21,13.30,13.38,13.20,13.38,1001
31-Mar-21,13.35,13.35,12.97,12.97,370
30-Mar-21,13.34,13.37,13.34,13.35,120
29-Mar-21,13.24,13.24,13.19,13.21,1491
26-Mar-21,13.10,13.22,13.10,13.11,1375
25-Mar-21,12.75,12.96,12.68,12.96,4729

*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: L1YG34

cotações, gráficos e mais...