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
08/12/2023	1,62%	0,18	11,29	11,25	11,25	11,43	2K	5
07/12/2023	-0,45%	-0,05	11,11	11,13	11,04	11,16	3K	8
06/12/2023	1,73%	0,19	11,16	11,13	11,06	11,26	2K	7
05/12/2023	-1,17%	-0,13	10,97	11,10	10,97	11,11	588	5
04/12/2023	1,93%	0,21	11,10	11,11	11,09	11,24	7K	10
01/12/2023	2,16%	0,23	10,89	10,87	10,84	10,89	402	8
30/11/2023	0,38%	0,04	10,66	10,84	10,66	10,84	140	5
29/11/2023	2,31%	0,24	10,62	10,54	10,54	10,82	6K	25
28/11/2023	0,00%	0,00	10,38	10,30	10,30	10,51	311	10
27/11/2023	-0,67%	-0,07	10,38	10,58	10,23	10,58	249	8
24/11/2023	5,77%	0,57	10,45	10,35	10,35	10,45	93	3

23/11/2023	-4,45%	-0,46	9,88	9,95	9,88	10,45	247	9
22/11/2023	-0,58%	-0,06	10,34	10,39	10,19	10,39	6K	8
21/11/2023	-0,38%	-0,04	10,40	10,43	10,40	10,43	239	3
20/11/2023	0,19%	0,02	10,44	10,58	10,23	10,58	165	10
17/11/2023	2,76%	0,28	10,42	10,31	10,31	10,48	6K	7
16/11/2023	-1,17%	-0,12	10,14	10,25	10,14	10,25	316	11
14/11/2023	3,43%	0,34	10,26	9,95	9,95	10,26	3K	9
13/11/2023	-0,50%	-0,05	9,92	10,17	9,89	10,17	105K	10
10/11/2023	0,30%	0,03	9,97	9,90	9,87	9,99	318	5
09/11/2023	0,51%	0,05	9,94	9,91	9,91	10,11	20K	5
08/11/2023	0,30%	0,03	9,89	10,06	9,83	10,06	6K	11
07/11/2023	-1,99%	-0,20	9,86	9,98	9,86	10,00	11K	4
06/11/2023	0,00%	0,00	10,06	10,06	10,06	10,06	40	2
03/11/2023	4,36%	0,42	10,06	9,15	9,15	10,06	303	8
01/11/2023	-0,21%	-0,02	9,64	9,66	9,60	9,74	7K	7
31/10/2023	-1,63%	-0,16	9,66	9,56	9,53	9,70	2K	5
30/10/2023	3,92%	0,37	9,82	9,64	9,64	9,83	21K	6
27/10/2023	-4,06%	-0,40	9,45	9,69	9,44	9,69	952	9
26/10/2023	-1,99%	-0,20	9,85	9,91	9,85	9,92	732	6
25/10/2023	2,66%	0,26	10,05	9,79	9,79	10,05	69	3
24/10/2023	-1,71%	-0,17	9,79	9,96	9,73	9,96	1K	6
23/10/2023	-0,20%	-0,02	9,96	9,98	9,94	10,06	268	8
20/10/2023	-1,29%	-0,13	9,98	10,11	9,95	10,11	3K	13
19/10/2023	-1,65%	-0,17	10,11	10,49	10,11	10,49	276	12
18/10/2023	-3,93%	-0,42	10,28	10,92	10,28	10,92	1K	9
17/10/2023	-0,47%	-0,05	10,70	10,67	10,56	10,74	1K	10
16/10/2023	3,46%	0,36	10,75	10,62	10,58	10,75	1K	9
13/10/2023	-1,70%	-0,18	10,39	10,63	10,39	10,63	574	10
11/10/2023	-1,12%	-0,12	10,57	10,72	10,57	10,77	225	8
10/10/2023	2,49%	0,26	10,69	10,77	10,54	10,78	3K	11
09/10/2023	-3,52%	-0,38	10,43	10,79	10,40	10,79	8K	9
06/10/2023	4,04%	0,42	10,81	10,70	10,70	10,81	64	2
05/10/2023	-0,95%	-0,10	10,39	10,69	10,24	10,69	198	3
04/10/2023	0,48%	0,05	10,49	10,65	10,31	10,65	958	13
03/10/2023	-0,29%	-0,03	10,44	10,51	10,44	10,51	157	5
02/10/2023	-2,79%	-0,30	10,47	10,74	10,45	10,74	3K	12
29/09/2023	0,19%	0,02	10,77	10,75	10,75	10,88	640	5
28/09/2023	0,84%	0,09	10,75	10,79	10,71	10,89	894	8
27/09/2023	1,23%	0,13	10,66	10,67	10,61	10,81	335K	8
26/09/2023	-1,13%	-0,12	10,53	10,62	10,53	10,62	652	3
25/09/2023	0,09%	0,01	10,65	10,64	10,57	10,79	4K	10
22/09/2023	-0,56%	-0,06	10,64	10,71	10,64	10,87	9K	8
21/09/2023	2,69%	0,28	10,70	10,60	10,54	10,70	18K	7
20/09/2023	3,48%	0,35	10,42	10,46	10,38	10,60	10K	154
19/09/2023	1,72%	0,17	10,07	10,20	10,07	10,21	3K	6
18/09/2023	-3,88%	-0,40	9,90	10,30	9,90	10,30	2K	42
15/09/2023	-0,39%	-0,04	10,30	10,38	10,30	10,41	299	5
14/09/2023	0,10%	0,01	10,34	10,34	10,34	10,34	103	1
13/09/2023	-0,67%	-0,07	10,33	10,33	10,33	10,35	909	5
12/09/2023	3,28%	0,33	10,40	10,31	10,30	10,40	62	4
11/09/2023	0,70%	0,07	10,07	10,01	10,01	10,12	7K	8
08/09/2023	-2,25%	-0,23	10,00	10,16	10,00	10,18	19K	17
06/09/2023	1,09%	0,11	10,23	10,12	10,10	10,23	29K	19
05/09/2023	-0,78%	-0,08	10,12	10,20	10,12	10,40	128K	16
04/09/2023	-1,64%	-0,17	10,20	10,39	10,20	10,41	1K	13
01/09/2023	-0,29%	-0,03	10,37	10,39	10,28	10,66	3M	10
31/08/2023	-1,33%	-0,14	10,40	10,53	10,37	10,53	3K	8
30/08/2023	1,25%	0,13	10,54	10,53	10,53	10,58	379	6
29/08/2023	0,19%	0,02	10,41	10,39	10,39	10,52	3K	6
28/08/2023	2,06%	0,21	10,39	10,48	10,39	10,48	2K	4
25/08/2023	0,59%	0,06	10,18	10,33	10,18	10,33	30	2
24/08/2023	-1,84%	-0,19	10,12	10,24	10,12	10,24	233	3
23/08/2023	-1,06%	-0,11	10,31	10,30	10,30	10,31	82	3
22/08/2023	-1,61%	-0,17	10,42	10,67	10,42	10,67	272	4
21/08/2023	-0,09%	-0,01	10,59	10,60	10,32	10,66	1K	7
18/08/2023	1,24%	0,13	10,60	10,60	10,60	10,60	10	1
17/08/2023	-0,76%	-0,08	10,47	10,55	10,47	10,63	420	5
16/08/2023	-1,03%	-0,11	10,55	10,57	10,41	10,57	168	5
15/08/2023	-0,56%	-0,06	10,66	10,72	10,59	10,72	778	9
14/08/2023	0,85%	0,09	10,72	10,63	10,50	10,88	170	10
11/08/2023	1,14%	0,12	10,63	10,63	10,63	10,63	21	1
10/08/2023	0,57%	0,06	10,51	10,56	10,51	10,56	210	3
09/08/2023	-1,14%	-0,12	10,45	10,35	9,95	10,58	796	11
08/08/2023	-0,75%	-0,08	10,57	10,52	10,52	10,58	789	6
07/08/2023	-0,47%	-0,05	10,65	10,70	10,65	10,75	6K	12
04/08/2023	0,09%	0,01	10,70	10,70	10,70	10,70	353	5
03/08/2023	2,20%	0,23	10,69	10,67	10,66	11,16	2K	17
02/08/2023	-2,97%	-0,32	10,46	10,91	10,40	10,91	3K	15
01/08/2023	-1,55%	-0,17	10,78	10,76	10,39	12,00	5K	28
31/07/2023	0,74%	0,08	10,95	10,96	10,95	10,97	2K	5
28/07/2023	0,37%	0,04	10,87	10,83	10,61	12,19	797	11
27/07/2023	-1,10%	-0,12	10,83	10,76	10,76	10,83	54	2
26/07/2023	-1,88%	-0,21	10,95	11,10	10,95	11,12	332	4
25/07/2023	-0,09%	-0,01	11,16	11,17	11,16	11,21	525	8
24/07/2023	-0,36%	-0,04	11,17	10,98	10,98	11,17	110	4
21/07/2023	-1,92%	-0,22	11,21	11,30	11,07	11,30	3K	11
20/07/2023	0,09%	0,01	11,43	11,31	11,26	11,43	181	5
19/07/2023	0,97%	0,11	11,42	11,58	11,32	11,60	29K	11
18/07/2023	1,34%	0,15	11,31	11,16	11,16	11,40	430	4
17/07/2023	1,73%	0,19	11,16	11,18	11,16	11,18	692	4
14/07/2023	-2,14%	-0,24	10,97	11,21	10,97	11,21	3K	7
13/07/2023	3,51%	0,38	11,21	10,88	10,88	11,21	6K	6
11/07/2023	1,31%	0,14	10,83	10,73	10,72	10,89	3K	6
10/07/2023	-0,37%	-0,04	10,69	10,95	10,66	10,95	6K	7
07/07/2023	-0,46%	-0,05	10,73	10,69	10,68	10,73	963	6
06/07/2023	1,13%	0,12	10,78	10,66	10,63	10,78	181	4
05/07/2023	-1,93%	-0,21	10,66	10,86	10,66	10,86	4K	15
04/07/2023	0,83%	0,09	10,87	10,83	10,83	10,89	357	4
03/07/2023	1,41%	0,15	10,78	10,78	10,78	12,42	294	8
30/06/2023	5,25%	0,53	10,63	10,84	10,61	10,84	12K	9
29/06/2023	-0,69%	-0,07	10,10	10,43	10,10	10,44	2K	5
27/06/2023	1,40%	0,14	10,17	10,17	10,17	10,17	20	1
26/06/2023	-0,69%	-0,07	10,03	10,08	10,03	10,08	1K	5
23/06/2023	-2,51%	-0,26	10,10	10,36	10,08	10,42	10K	13
22/06/2023	-0,38%	-0,04	10,36	10,40	10,36	10,40	2K	5
21/06/2023	-2,99%	-0,32	10,40	10,94	10,40	10,94	3K	19
20/06/2023	-2,01%	-0,22	10,72	10,94	10,72	11,02	4K	13
19/06/2023	-0,91%	-0,10	10,94	10,94	10,75	10,94	2K	9
16/06/2023	0,00%	0,00	11,04	11,27	10,90	11,27	121	7
15/06/2023	0,82%	0,09	11,04	11,02	10,85	11,06	429	8
14/06/2023	-0,99%	-0,11	10,95	11,03	10,95	11,03	76	2
13/06/2023	2,79%	0,30	11,06	10,76	10,76	11,06	3K	4
12/06/2023	-2,27%	-0,25	10,76	11,06	10,76	11,06	733	5
09/06/2023	-0,18%	-0,02	11,01	11,01	11,01	11,01	11	1
07/06/2023	0,36%	0,04	11,03	10,90	10,90	11,03	110	2
06/06/2023	0,46%	0,05	10,99	10,94	10,86	11,04	536	4
05/06/2023	-2,23%	-0,25	10,94	11,42	10,73	11,42	658	16
02/06/2023	0,63%	0,07	11,19	11,19	11,19	11,19	302	1
01/06/2023	1,09%	0,12	11,12	11,19	11,12	11,19	44	2
31/05/2023	-1,08%	-0,12	11,00	11,21	10,92	11,21	3K	8
30/05/2023	-1,16%	-0,13	11,12	11,25	11,12	11,25	55	2
29/05/2023	1,99%	0,22	11,25	11,00	11,00	11,25	22	2
26/05/2023	-	-	11,03	11,32	11,02	11,32	243	4

Date,Open,High,Low,Close,Volume
08-Dec-23,11.25,11.43,11.25,11.29,2332
07-Dec-23,11.13,11.16,11.04,11.11,2707
06-Dec-23,11.13,11.26,11.06,11.16,1880
05-Dec-23,11.10,11.11,10.97,10.97,588
04-Dec-23,11.11,11.24,11.09,11.10,7383
01-Dec-23,10.87,10.89,10.84,10.89,402
30-Nov-23,10.84,10.84,10.66,10.66,140
29-Nov-23,10.54,10.82,10.54,10.62,6451
28-Nov-23,10.30,10.51,10.30,10.38,311
27-Nov-23,10.58,10.58,10.23,10.38,249
24-Nov-23,10.35,10.45,10.35,10.45,93
23-Nov-23,9.95,10.45,9.88,9.88,247
22-Nov-23,10.39,10.39,10.19,10.34,6294
21-Nov-23,10.43,10.43,10.40,10.40,239
20-Nov-23,10.58,10.58,10.23,10.44,165
17-Nov-23,10.31,10.48,10.31,10.42,5941
16-Nov-23,10.25,10.25,10.14,10.14,316
14-Nov-23,9.95,10.26,9.95,10.26,2549
13-Nov-23,10.17,10.17,9.89,9.92,105005
10-Nov-23,9.90,9.99,9.87,9.97,318
09-Nov-23,9.91,10.11,9.91,9.94,19531
08-Nov-23,10.06,10.06,9.83,9.89,5958
07-Nov-23,9.98,10.00,9.86,9.86,11038
06-Nov-23,10.06,10.06,10.06,10.06,40
03-Nov-23,9.15,10.06,9.15,10.06,303
01-Nov-23,9.66,9.74,9.60,9.64,6852
31-Oct-23,9.56,9.70,9.53,9.66,2078
30-Oct-23,9.64,9.83,9.64,9.82,20834
27-Oct-23,9.69,9.69,9.44,9.45,952
26-Oct-23,9.91,9.92,9.85,9.85,732
25-Oct-23,9.79,10.05,9.79,10.05,69
24-Oct-23,9.96,9.96,9.73,9.79,1102
23-Oct-23,9.98,10.06,9.94,9.96,268
20-Oct-23,10.11,10.11,9.95,9.98,3221
19-Oct-23,10.49,10.49,10.11,10.11,276
18-Oct-23,10.92,10.92,10.28,10.28,1183
17-Oct-23,10.67,10.74,10.56,10.70,1134
16-Oct-23,10.62,10.75,10.58,10.75,1133
13-Oct-23,10.63,10.63,10.39,10.39,574
11-Oct-23,10.72,10.77,10.57,10.57,225
10-Oct-23,10.77,10.78,10.54,10.69,3221
09-Oct-23,10.79,10.79,10.40,10.43,8007
06-Oct-23,10.70,10.81,10.70,10.81,64
05-Oct-23,10.69,10.69,10.24,10.39,198
04-Oct-23,10.65,10.65,10.31,10.49,958
03-Oct-23,10.51,10.51,10.44,10.44,157
02-Oct-23,10.74,10.74,10.45,10.47,3038
29-Sep-23,10.75,10.88,10.75,10.77,640
28-Sep-23,10.79,10.89,10.71,10.75,894
27-Sep-23,10.67,10.81,10.61,10.66,335044
26-Sep-23,10.62,10.62,10.53,10.53,652
25-Sep-23,10.64,10.79,10.57,10.65,3876
22-Sep-23,10.71,10.87,10.64,10.64,8640
21-Sep-23,10.60,10.70,10.54,10.70,17755
20-Sep-23,10.46,10.60,10.38,10.42,10263
19-Sep-23,10.20,10.21,10.07,10.07,3126
18-Sep-23,10.30,10.30,9.90,9.90,1970
15-Sep-23,10.38,10.41,10.30,10.30,299
14-Sep-23,10.34,10.34,10.34,10.34,103
13-Sep-23,10.33,10.35,10.33,10.33,909
12-Sep-23,10.31,10.40,10.30,10.40,62
11-Sep-23,10.01,10.12,10.01,10.07,7374
08-Sep-23,10.16,10.18,10.00,10.00,18771
06-Sep-23,10.12,10.23,10.10,10.23,28797
05-Sep-23,10.20,10.40,10.12,10.12,128113
04-Sep-23,10.39,10.41,10.20,10.20,1361
01-Sep-23,10.39,10.66,10.28,10.37,2994369
31-Aug-23,10.53,10.53,10.37,10.40,3427
30-Aug-23,10.53,10.58,10.53,10.54,379
29-Aug-23,10.39,10.52,10.39,10.41,3333
28-Aug-23,10.48,10.48,10.39,10.39,2273
25-Aug-23,10.33,10.33,10.18,10.18,30
24-Aug-23,10.24,10.24,10.12,10.12,233
23-Aug-23,10.30,10.31,10.30,10.31,82
22-Aug-23,10.67,10.67,10.42,10.42,272
21-Aug-23,10.60,10.66,10.32,10.59,1040
18-Aug-23,10.60,10.60,10.60,10.60,10
17-Aug-23,10.55,10.63,10.47,10.47,420
16-Aug-23,10.57,10.57,10.41,10.55,168
15-Aug-23,10.72,10.72,10.59,10.66,778
14-Aug-23,10.63,10.88,10.50,10.72,170
11-Aug-23,10.63,10.63,10.63,10.63,21
10-Aug-23,10.56,10.56,10.51,10.51,210
09-Aug-23,10.35,10.58,9.95,10.45,796
08-Aug-23,10.52,10.58,10.52,10.57,789
07-Aug-23,10.70,10.75,10.65,10.65,5825
04-Aug-23,10.70,10.70,10.70,10.70,353
03-Aug-23,10.67,11.16,10.66,10.69,2053
02-Aug-23,10.91,10.91,10.40,10.46,2533
01-Aug-23,10.76,12.00,10.39,10.78,4983
31-Jul-23,10.96,10.97,10.95,10.95,2266
28-Jul-23,10.83,12.19,10.61,10.87,797
27-Jul-23,10.76,10.83,10.76,10.83,54
26-Jul-23,11.10,11.12,10.95,10.95,332
25-Jul-23,11.17,11.21,11.16,11.16,525
24-Jul-23,10.98,11.17,10.98,11.17,110
21-Jul-23,11.30,11.30,11.07,11.21,2895
20-Jul-23,11.31,11.43,11.26,11.43,181
19-Jul-23,11.58,11.60,11.32,11.42,29169
18-Jul-23,11.16,11.40,11.16,11.31,430
17-Jul-23,11.18,11.18,11.16,11.16,692
14-Jul-23,11.21,11.21,10.97,10.97,2548
13-Jul-23,10.88,11.21,10.88,11.21,5682
11-Jul-23,10.73,10.89,10.72,10.83,2980
10-Jul-23,10.95,10.95,10.66,10.69,5634
07-Jul-23,10.69,10.73,10.68,10.73,963
06-Jul-23,10.66,10.78,10.63,10.78,181
05-Jul-23,10.86,10.86,10.66,10.66,4267
04-Jul-23,10.83,10.89,10.83,10.87,357
03-Jul-23,10.78,12.42,10.78,10.78,294
30-Jun-23,10.84,10.84,10.61,10.63,12191
29-Jun-23,10.43,10.44,10.10,10.10,2253
27-Jun-23,10.17,10.17,10.17,10.17,20
26-Jun-23,10.08,10.08,10.03,10.03,1244
23-Jun-23,10.36,10.42,10.08,10.10,9694
22-Jun-23,10.40,10.40,10.36,10.36,1763
21-Jun-23,10.94,10.94,10.40,10.40,3349
20-Jun-23,10.94,11.02,10.72,10.72,3633
19-Jun-23,10.94,10.94,10.75,10.94,1625
16-Jun-23,11.27,11.27,10.90,11.04,121
15-Jun-23,11.02,11.06,10.85,11.04,429
14-Jun-23,11.03,11.03,10.95,10.95,76
13-Jun-23,10.76,11.06,10.76,11.06,3393
12-Jun-23,11.06,11.06,10.76,10.76,733
09-Jun-23,11.01,11.01,11.01,11.01,11
07-Jun-23,10.90,11.03,10.90,11.03,110
06-Jun-23,10.94,11.04,10.86,10.99,536
05-Jun-23,11.42,11.42,10.73,10.94,658
02-Jun-23,11.19,11.19,11.19,11.19,302
01-Jun-23,11.19,11.19,11.12,11.12,44
31-May-23,11.21,11.21,10.92,11.00,2783
30-May-23,11.25,11.25,11.12,11.12,55
29-May-23,11.00,11.25,11.00,11.25,22
26-May-23,11.32,11.32,11.02,11.03,243

*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