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
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	5,80%	0,71	12,96	12,75	12,68	12,96	5K	13
23/03/2021	-1,53%	-0,19	12,25	12,33	12,25	12,45	5K	5
22/03/2021	0,89%	0,11	12,44	12,48	12,29	12,48	781	5
19/03/2021	-1,75%	-0,22	12,33	12,51	12,25	12,51	875	10
18/03/2021	-2,64%	-0,34	12,55	12,61	12,55	12,78	4K	12
17/03/2021	1,18%	0,15	12,89	12,98	12,89	12,98	155	12
16/03/2021	0,00%	0,00	12,74	12,67	12,67	12,75	165	5
15/03/2021	2,00%	0,25	12,74	12,70	12,58	12,74	1K	4
12/03/2021	0,89%	0,11	12,49	12,53	12,49	12,54	413	3
11/03/2021	-3,13%	-0,40	12,38	12,36	12,36	12,41	2K	5
10/03/2021	-1,92%	-0,25	12,78	13,03	12,78	13,04	207	5
09/03/2021	-0,91%	-0,12	13,03	13,17	13,03	13,29	28K	12
08/03/2021	2,98%	0,38	13,15	13,05	13,04	13,21	119K	9
05/03/2021	2,41%	0,30	12,77	12,62	12,49	12,77	109K	4
04/03/2021	0,08%	0,01	12,47	14,07	12,25	14,07	126K	12
03/03/2021	2,30%	0,28	12,46	12,64	12,43	12,86	7K	11
02/03/2021	-0,08%	-0,01	12,18	12,15	12,15	12,22	243	4
01/03/2021	2,18%	0,26	12,19	11,97	11,97	12,19	277	4
26/02/2021	1,02%	0,12	11,93	11,66	11,66	11,95	344	7
25/02/2021	1,81%	0,21	11,81	12,19	11,81	12,19	1K	9
24/02/2021	-2,44%	-0,29	11,60	11,60	11,60	11,60	3K	1
23/02/2021	2,50%	0,29	11,89	11,80	11,80	11,89	101K	5
22/02/2021	2,65%	0,30	11,60	11,56	11,54	11,74	7K	9
19/02/2021	-1,40%	-0,16	11,30	11,36	11,30	11,36	11K	2
17/02/2021	5,14%	0,56	11,46	11,42	11,42	11,46	46K	6
12/02/2021	1,40%	0,15	10,90	10,97	10,80	10,97	358	3
11/02/2021	-1,83%	-0,20	10,75	10,72	10,72	10,82	214	4
10/02/2021	-0,36%	-0,04	10,95	11,09	10,95	11,10	4K	7
09/02/2021	0,83%	0,09	10,99	10,95	10,95	11,00	3K	8
08/02/2021	2,83%	0,30	10,90	10,90	10,84	10,90	390	7
05/02/2021	1,44%	0,15	10,60	10,60	10,55	10,60	42	3
04/02/2021	5,98%	0,59	10,45	10,50	10,41	10,53	7K	11
03/02/2021	1,23%	0,12	9,86	9,91	9,83	9,92	246	7
02/02/2021	-0,71%	-0,07	9,74	8,24	8,24	9,81	14K	20
01/02/2021	2,19%	0,21	9,81	10,72	9,81	10,72	696	7
29/01/2021	-2,93%	-0,29	9,60	9,60	9,60	9,62	797	5
28/01/2021	3,56%	0,34	9,89	9,50	9,50	9,89	5K	4
27/01/2021	-4,02%	-0,40	9,55	9,55	9,54	9,67	11K	12
26/01/2021	-1,97%	-0,20	9,95	11,57	9,95	11,57	15K	13
22/01/2021	-0,68%	-0,07	10,15	10,95	10,04	10,95	7K	14
21/01/2021	0,69%	0,07	10,22	10,22	10,20	10,22	10K	5
20/01/2021	-1,36%	-0,14	10,15	10,08	10,01	10,15	87K	8
19/01/2021	0,10%	0,01	10,29	10,28	10,10	10,29	2K	4
15/01/2021	-0,29%	-0,03	10,28	10,24	10,16	10,28	5K	3
14/01/2021	0,10%	0,01	10,31	10,32	10,31	10,33	92	3
13/01/2021	-3,47%	-0,37	10,30	10,47	10,28	10,48	9K	10
12/01/2021	-0,28%	-0,03	10,67	10,82	10,60	10,82	10K	5
11/01/2021	0,94%	0,10	10,70	10,61	10,61	10,70	2K	5
08/01/2021	0,47%	0,05	10,60	10,35	10,34	10,60	6K	5
07/01/2021	0,67%	0,07	10,55	10,34	10,27	10,57	1K	4
06/01/2021	6,50%	0,64	10,48	10,16	10,16	10,63	6K	23
05/01/2021	0,00%	0,00	9,84	9,84	9,84	9,84	4K	4
04/01/2021	-2,96%	-0,30	9,84	10,14	9,55	10,14	14K	15
30/12/2020	0,40%	0,04	10,14	10,30	10,14	10,30	9K	4
29/12/2020	-5,34%	-0,57	10,10	10,16	10,08	10,21	5K	12
28/12/2020	3,89%	0,40	10,67	10,70	10,67	10,91	11K	11
23/12/2020	10,43%	0,97	10,27	9,57	9,57	10,27	14K	11
21/12/2020	-2,11%	-0,20	9,30	9,09	8,94	9,30	72	3
18/12/2020	-2,86%	-0,28	9,50	9,50	9,50	9,50	57	2
17/12/2020	-	-	9,78	9,79	9,75	9,86	10K	6

Date,Open,High,Low,Close,Volume
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
23-Mar-21,12.33,12.45,12.25,12.25,5106
22-Mar-21,12.48,12.48,12.29,12.44,781
19-Mar-21,12.51,12.51,12.25,12.33,875
18-Mar-21,12.61,12.78,12.55,12.55,3985
17-Mar-21,12.98,12.98,12.89,12.89,155
16-Mar-21,12.67,12.75,12.67,12.74,165
15-Mar-21,12.70,12.74,12.58,12.74,1296
12-Mar-21,12.53,12.54,12.49,12.49,413
11-Mar-21,12.36,12.41,12.36,12.38,1620
10-Mar-21,13.03,13.04,12.78,12.78,207
09-Mar-21,13.17,13.29,13.03,13.03,28390
08-Mar-21,13.05,13.21,13.04,13.15,119266
05-Mar-21,12.62,12.77,12.49,12.77,108786
04-Mar-21,14.07,14.07,12.25,12.47,126265
03-Mar-21,12.64,12.86,12.43,12.46,7343
02-Mar-21,12.15,12.22,12.15,12.18,243
01-Mar-21,11.97,12.19,11.97,12.19,277
26-Feb-21,11.66,11.95,11.66,11.93,344
25-Feb-21,12.19,12.19,11.81,11.81,1404
24-Feb-21,11.60,11.60,11.60,11.60,3480
23-Feb-21,11.80,11.89,11.80,11.89,101436
22-Feb-21,11.56,11.74,11.54,11.60,7010
19-Feb-21,11.36,11.36,11.30,11.30,11356
17-Feb-21,11.42,11.46,11.42,11.46,46284
12-Feb-21,10.97,10.97,10.80,10.90,358
11-Feb-21,10.72,10.82,10.72,10.75,214
10-Feb-21,11.09,11.10,10.95,10.95,4262
09-Feb-21,10.95,11.00,10.95,10.99,2628
08-Feb-21,10.90,10.90,10.84,10.90,390
05-Feb-21,10.60,10.60,10.55,10.60,42
04-Feb-21,10.50,10.53,10.41,10.45,7217
03-Feb-21,9.91,9.92,9.83,9.86,246
02-Feb-21,8.24,9.81,8.24,9.74,13703
01-Feb-21,10.72,10.72,9.81,9.81,696
29-Jan-21,9.60,9.62,9.60,9.60,797
28-Jan-21,9.50,9.89,9.50,9.89,4611
27-Jan-21,9.55,9.67,9.54,9.55,10564
26-Jan-21,11.57,11.57,9.95,9.95,14717
22-Jan-21,10.95,10.95,10.04,10.15,6582
21-Jan-21,10.22,10.22,10.20,10.22,10238
20-Jan-21,10.08,10.15,10.01,10.15,86789
19-Jan-21,10.28,10.29,10.10,10.29,1665
15-Jan-21,10.24,10.28,10.16,10.28,4654
14-Jan-21,10.32,10.33,10.31,10.31,92
13-Jan-21,10.47,10.48,10.28,10.30,9419
12-Jan-21,10.82,10.82,10.60,10.67,9913
11-Jan-21,10.61,10.70,10.61,10.70,1569
08-Jan-21,10.35,10.60,10.34,10.60,5672
07-Jan-21,10.34,10.57,10.27,10.55,1201
06-Jan-21,10.16,10.63,10.16,10.48,5708
05-Jan-21,9.84,9.84,9.84,9.84,3936
04-Jan-21,10.14,10.14,9.55,9.84,13701
30-Dec-20,10.30,10.30,10.14,10.14,8536
29-Dec-20,10.16,10.21,10.08,10.10,5062
28-Dec-20,10.70,10.91,10.67,10.67,10692
23-Dec-20,9.57,10.27,9.57,10.27,14188
21-Dec-20,9.09,9.30,8.94,9.30,72
18-Dec-20,9.50,9.50,9.50,9.50,57
17-Dec-20,9.79,9.86,9.75,9.78,9818

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: L1YG34

cotações, gráficos e mais...