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
24/05/2022	-0,38%	-0,04	10,55	10,57	10,55	10,57	1K	2
23/05/2022	1,92%	0,20	10,59	10,59	10,59	10,59	56K	2
20/05/2022	-1,70%	-0,18	10,39	10,62	10,37	10,62	58K	11
19/05/2022	-0,56%	-0,06	10,57	10,50	10,50	10,67	412	4
18/05/2022	-1,48%	-0,16	10,63	10,74	10,63	10,74	617	5
17/05/2022	0,65%	0,07	10,79	10,83	10,79	10,83	21	2
16/05/2022	-0,74%	-0,08	10,72	10,62	10,62	10,72	7K	2
13/05/2022	2,08%	0,22	10,80	10,76	10,67	10,80	256	18
12/05/2022	-0,28%	-0,03	10,58	10,48	10,48	10,58	84	4
10/05/2022	0,00%	0,00	10,61	10,60	10,44	10,73	14K	10
09/05/2022	-0,84%	-0,09	10,61	10,69	10,50	10,69	191	5

06/05/2022	-0,37%	-0,04	10,70	10,67	10,67	10,70	6K	7
05/05/2022	-5,29%	-0,60	10,74	10,90	10,74	10,91	11K	5
04/05/2022	-0,09%	-0,01	11,34	11,33	11,33	11,34	10K	2
03/05/2022	2,34%	0,26	11,35	11,54	11,35	11,54	387K	8
02/05/2022	0,82%	0,09	11,09	11,00	11,00	11,09	33	3
29/04/2022	-2,91%	-0,33	11,00	11,09	11,00	11,22	30K	4
28/04/2022	0,35%	0,04	11,33	11,35	11,29	11,35	3K	4
27/04/2022	-1,05%	-0,12	11,29	11,27	11,27	11,38	2K	4
26/04/2022	1,06%	0,12	11,41	11,40	11,38	11,41	1K	3
25/04/2022	0,71%	0,08	11,29	11,21	11,21	11,29	8K	3
22/04/2022	1,54%	0,17	11,21	11,04	10,98	11,21	256	7
20/04/2022	0,18%	0,02	11,04	11,27	11,04	11,27	622	5
19/04/2022	2,32%	0,25	11,02	10,89	10,89	11,02	153	4
18/04/2022	-1,37%	-0,15	10,77	10,71	10,71	10,88	6K	4
14/04/2022	1,30%	0,14	10,92	10,93	10,82	10,93	271	22
13/04/2022	2,08%	0,22	10,78	10,58	10,58	10,78	450	8
12/04/2022	-3,21%	-0,35	10,56	10,75	10,56	10,75	276	5
11/04/2022	1,49%	0,16	10,91	10,97	10,91	10,97	120	3
08/04/2022	-1,01%	-0,11	10,75	10,88	10,74	10,95	51K	14
07/04/2022	-1,45%	-0,16	10,86	12,53	10,86	12,53	11K	27
06/04/2022	-0,27%	-0,03	11,02	11,13	11,02	11,19	41K	6
05/04/2022	-0,99%	-0,11	11,05	11,08	11,00	11,14	1K	11
04/04/2022	-3,21%	-0,37	11,16	11,36	11,16	11,36	15K	13
01/04/2022	-0,17%	-0,02	11,53	11,58	11,53	11,58	11K	3
31/03/2022	-2,78%	-0,33	11,55	11,88	11,55	11,88	931	15
30/03/2022	-3,41%	-0,42	11,88	11,90	11,88	12,01	3K	10
29/03/2022	2,33%	0,28	12,30	12,30	12,30	12,30	405	1
28/03/2022	-0,66%	-0,08	12,02	12,24	11,91	12,24	23K	31
25/03/2022	-3,43%	-0,43	12,10	12,32	12,10	12,32	70K	4
24/03/2022	0,32%	0,04	12,53	12,50	12,36	12,53	7K	34
23/03/2022	-2,95%	-0,38	12,49	12,70	12,49	12,70	1K	4
22/03/2022	2,47%	0,31	12,87	12,80	12,80	12,93	3K	40
21/03/2022	-1,80%	-0,23	12,56	12,61	12,48	12,61	90K	4
18/03/2022	1,59%	0,20	12,79	12,79	12,79	12,79	149K	1
17/03/2022	-1,41%	-0,18	12,59	12,52	12,52	12,66	23K	25
16/03/2022	0,63%	0,08	12,77	12,78	12,77	12,85	16K	4
15/03/2022	2,01%	0,25	12,69	12,56	12,55	12,69	121K	7
14/03/2022	6,96%	0,81	12,44	12,00	12,00	12,44	2K	5
11/03/2022	0,69%	0,08	11,63	11,84	11,63	11,84	91K	4
10/03/2022	-1,95%	-0,23	11,55	11,90	11,53	11,93	8K	4
09/03/2022	4,71%	0,53	11,78	11,84	11,70	11,84	70K	36
08/03/2022	4,26%	0,46	11,25	11,27	11,25	11,42	35K	7
07/03/2022	-4,17%	-0,47	10,79	11,00	10,70	11,00	18K	10
04/03/2022	-6,63%	-0,80	11,26	12,00	11,26	12,00	13K	14
03/03/2022	-3,44%	-0,43	12,06	12,36	12,06	12,36	7K	7
02/03/2022	-6,72%	-0,90	12,49	12,78	12,36	12,78	344K	15
25/02/2022	4,94%	0,63	13,39	12,61	12,40	13,40	903K	13
24/02/2022	-8,07%	-1,12	12,76	12,76	12,76	12,76	535K	1
23/02/2022	0,14%	0,02	13,88	13,86	13,86	14,02	110K	20
22/02/2022	-1,91%	-0,27	13,86	14,05	13,86	14,05	3K	4
21/02/2022	-0,42%	-0,06	14,13	13,91	13,91	14,15	140	3
18/02/2022	-0,77%	-0,11	14,19	14,40	14,19	14,40	9K	6
17/02/2022	-0,69%	-0,10	14,30	14,40	14,17	14,40	185	4
16/02/2022	-0,69%	-0,10	14,40	14,35	14,35	14,40	57	4
15/02/2022	0,35%	0,05	14,50	14,58	14,50	14,73	84K	4
14/02/2022	-3,47%	-0,52	14,45	14,57	14,26	14,57	1K	25
11/02/2022	0,34%	0,05	14,97	14,98	14,82	14,98	3K	3
10/02/2022	0,67%	0,10	14,92	14,78	14,78	15,06	943	14
09/02/2022	-0,47%	-0,07	14,82	14,82	14,82	14,82	102K	1
08/02/2022	0,20%	0,03	14,89	14,98	14,89	15,03	176K	4
07/02/2022	0,34%	0,05	14,86	14,81	14,81	14,86	44	2
04/02/2022	-3,20%	-0,49	14,81	14,76	14,72	14,90	42K	13
03/02/2022	0,53%	0,08	15,30	15,03	15,03	15,32	274	6
02/02/2022	2,42%	0,36	15,22	15,10	15,07	15,23	2K	20
01/02/2022	1,78%	0,26	14,86	14,70	14,68	14,87	7K	8
31/01/2022	0,00%	0,00	14,60	14,74	14,57	14,74	18K	5
28/01/2022	-0,75%	-0,11	14,60	14,70	14,46	14,75	6K	8
27/01/2022	-2,84%	-0,43	14,71	15,14	14,70	15,14	17K	4
26/01/2022	1,82%	0,27	15,14	15,16	15,14	15,16	682	3
25/01/2022	2,13%	0,31	14,87	14,91	14,72	15,07	7K	59
24/01/2022	-3,19%	-0,48	14,56	14,49	14,22	14,56	784	5
21/01/2022	-2,21%	-0,34	15,04	15,28	14,91	15,28	26K	10
20/01/2022	-2,66%	-0,42	15,38	15,80	15,30	15,80	28K	9
19/01/2022	-3,25%	-0,53	15,80	16,32	15,80	16,32	4K	10
18/01/2022	-2,27%	-0,38	16,33	16,71	16,33	16,71	9K	6
17/01/2022	1,03%	0,17	16,71	16,34	16,34	16,71	5K	21
14/01/2022	2,48%	0,40	16,54	16,33	16,33	16,69	39K	11
13/01/2022	1,57%	0,25	16,14	16,30	16,14	16,36	1K	18
12/01/2022	-0,56%	-0,09	15,89	15,98	15,89	16,09	3K	4
11/01/2022	-0,50%	-0,08	15,98	16,03	15,91	16,03	511	8
10/01/2022	-0,25%	-0,04	16,06	16,13	16,04	16,19	1K	10
07/01/2022	0,12%	0,02	16,10	16,07	15,88	16,12	4K	10
06/01/2022	3,41%	0,53	16,08	15,67	15,67	16,08	20K	13
05/01/2022	3,19%	0,48	15,55	15,52	15,45	15,62	224K	15
04/01/2022	2,45%	0,36	15,07	14,93	14,93	15,25	195K	15
03/01/2022	4,70%	0,66	14,71	14,50	14,50	14,71	219	4
30/12/2021	-3,64%	-0,53	14,05	14,93	14,05	14,93	364K	256
29/12/2021	1,25%	0,18	14,58	14,37	14,37	14,58	61K	3
28/12/2021	1,05%	0,15	14,40	14,34	14,34	14,44	37K	3
27/12/2021	0,42%	0,06	14,25	14,23	14,23	14,25	113	3
23/12/2021	2,16%	0,30	14,19	14,16	14,12	14,31	4K	7
22/12/2021	0,65%	0,09	13,89	13,89	13,89	13,89	25K	1
21/12/2021	1,10%	0,15	13,80	13,74	13,74	13,97	925	7
20/12/2021	-0,15%	-0,02	13,65	13,54	13,48	13,65	3K	5
17/12/2021	-0,51%	-0,07	13,67	13,61	13,56	13,67	16K	6
16/12/2021	3,31%	0,44	13,74	13,78	13,74	13,78	783	2
15/12/2021	-0,75%	-0,10	13,30	13,40	13,25	13,40	2K	3
14/12/2021	1,59%	0,21	13,40	13,33	13,33	13,42	28K	3
13/12/2021	-3,16%	-0,43	13,19	13,15	13,00	13,19	6K	19
10/12/2021	0,59%	0,08	13,62	13,61	13,44	13,62	165K	4
09/12/2021	-0,81%	-0,11	13,54	13,38	13,38	13,61	11K	7
08/12/2021	-1,87%	-0,26	13,65	13,86	13,65	13,86	798	9
07/12/2021	1,24%	0,17	13,91	13,83	13,83	14,16	755	10
06/12/2021	-0,15%	-0,02	13,74	13,82	13,74	13,82	2K	2
03/12/2021	-0,07%	-0,01	13,76	13,61	13,61	13,76	32K	11
02/12/2021	0,58%	0,08	13,77	13,71	13,71	13,77	178	2
01/12/2021	-0,44%	-0,06	13,69	13,94	13,69	14,12	3K	6
30/11/2021	0,59%	0,08	13,75	13,76	13,74	13,76	522	38
29/11/2021	1,33%	0,18	13,67	13,63	13,63	13,85	25K	4
26/11/2021	-7,54%	-1,10	13,49	14,37	13,49	14,37	719	6
25/11/2021	0,00%	0,00	14,59	14,59	14,59	14,59	14	1
24/11/2021	-0,95%	-0,14	14,59	14,54	14,53	14,59	2K	4
23/11/2021	1,94%	0,28	14,73	14,64	14,64	15,00	16K	5
22/11/2021	-0,69%	-0,10	14,45	14,45	14,45	14,45	433	1
19/11/2021	-1,95%	-0,29	14,55	14,35	14,13	14,58	2K	10
18/11/2021	0,68%	0,10	14,84	14,80	14,67	14,84	1K	4
17/11/2021	2,22%	0,32	14,74	14,58	14,58	14,77	18K	9
16/11/2021	1,48%	0,21	14,42	14,34	14,34	14,42	100	2
12/11/2021	0,50%	0,07	14,21	14,11	14,11	14,22	109K	4
11/11/2021	-1,46%	-0,21	14,14	14,09	14,09	14,16	916	5
10/11/2021	2,43%	0,34	14,35	14,36	14,35	14,36	746	2
09/11/2021	-2,84%	-0,41	14,01	14,43	13,99	14,43	225	15
08/11/2021	-	-	14,42	14,56	14,42	14,60	319	5

Date,Open,High,Low,Close,Volume
24-May-22,10.57,10.57,10.55,10.55,1065
23-May-22,10.59,10.59,10.59,10.59,56232
20-May-22,10.62,10.62,10.37,10.39,57655
19-May-22,10.50,10.67,10.50,10.57,412
18-May-22,10.74,10.74,10.63,10.63,617
17-May-22,10.83,10.83,10.79,10.79,21
16-May-22,10.62,10.72,10.62,10.72,7484
13-May-22,10.76,10.80,10.67,10.80,256
12-May-22,10.48,10.58,10.48,10.58,84
10-May-22,10.60,10.73,10.44,10.61,13864
09-May-22,10.69,10.69,10.50,10.61,191
06-May-22,10.67,10.70,10.67,10.70,5542
05-May-22,10.90,10.91,10.74,10.74,11039
04-May-22,11.33,11.34,11.33,11.34,10455
03-May-22,11.54,11.54,11.35,11.35,387223
02-May-22,11.00,11.09,11.00,11.09,33
29-Apr-22,11.09,11.22,11.00,11.00,29777
28-Apr-22,11.35,11.35,11.29,11.33,2957
27-Apr-22,11.27,11.38,11.27,11.29,1703
26-Apr-22,11.40,11.41,11.38,11.41,1163
25-Apr-22,11.21,11.29,11.21,11.29,7991
22-Apr-22,11.04,11.21,10.98,11.21,256
20-Apr-22,11.27,11.27,11.04,11.04,622
19-Apr-22,10.89,11.02,10.89,11.02,153
18-Apr-22,10.71,10.88,10.71,10.77,5589
14-Apr-22,10.93,10.93,10.82,10.92,271
13-Apr-22,10.58,10.78,10.58,10.78,450
12-Apr-22,10.75,10.75,10.56,10.56,276
11-Apr-22,10.97,10.97,10.91,10.91,120
08-Apr-22,10.88,10.95,10.74,10.75,50531
07-Apr-22,12.53,12.53,10.86,10.86,10565
06-Apr-22,11.13,11.19,11.02,11.02,40571
05-Apr-22,11.08,11.14,11.00,11.05,1455
04-Apr-22,11.36,11.36,11.16,11.16,14687
01-Apr-22,11.58,11.58,11.53,11.53,11391
31-Mar-22,11.88,11.88,11.55,11.55,931
30-Mar-22,11.90,12.01,11.88,11.88,2914
29-Mar-22,12.30,12.30,12.30,12.30,405
28-Mar-22,12.24,12.24,11.91,12.02,22560
25-Mar-22,12.32,12.32,12.10,12.10,70200
24-Mar-22,12.50,12.53,12.36,12.53,7300
23-Mar-22,12.70,12.70,12.49,12.49,1413
22-Mar-22,12.80,12.93,12.80,12.87,3063
21-Mar-22,12.61,12.61,12.48,12.56,89702
18-Mar-22,12.79,12.79,12.79,12.79,149003
17-Mar-22,12.52,12.66,12.52,12.59,22542
16-Mar-22,12.78,12.85,12.77,12.77,15569
15-Mar-22,12.56,12.69,12.55,12.69,120610
14-Mar-22,12.00,12.44,12.00,12.44,1852
11-Mar-22,11.84,11.84,11.63,11.63,90563
10-Mar-22,11.90,11.93,11.53,11.55,8000
09-Mar-22,11.84,11.84,11.70,11.78,69873
08-Mar-22,11.27,11.42,11.25,11.25,35213
07-Mar-22,11.00,11.00,10.70,10.79,18316
04-Mar-22,12.00,12.00,11.26,11.26,13210
03-Mar-22,12.36,12.36,12.06,12.06,6980
02-Mar-22,12.78,12.78,12.36,12.49,343850
25-Feb-22,12.61,13.40,12.40,13.39,902809
24-Feb-22,12.76,12.76,12.76,12.76,535409
23-Feb-22,13.86,14.02,13.86,13.88,109723
22-Feb-22,14.05,14.05,13.86,13.86,2801
21-Feb-22,13.91,14.15,13.91,14.13,140
18-Feb-22,14.40,14.40,14.19,14.19,9463
17-Feb-22,14.40,14.40,14.17,14.30,185
16-Feb-22,14.35,14.40,14.35,14.40,57
15-Feb-22,14.58,14.73,14.50,14.50,83623
14-Feb-22,14.57,14.57,14.26,14.45,1482
11-Feb-22,14.98,14.98,14.82,14.97,3278
10-Feb-22,14.78,15.06,14.78,14.92,943
09-Feb-22,14.82,14.82,14.82,14.82,101665
08-Feb-22,14.98,15.03,14.89,14.89,175901
07-Feb-22,14.81,14.86,14.81,14.86,44
04-Feb-22,14.76,14.90,14.72,14.81,41613
03-Feb-22,15.03,15.32,15.03,15.30,274
02-Feb-22,15.10,15.23,15.07,15.22,1890
01-Feb-22,14.70,14.87,14.68,14.86,6887
31-Jan-22,14.74,14.74,14.57,14.60,17739
28-Jan-22,14.70,14.75,14.46,14.60,5896
27-Jan-22,15.14,15.14,14.70,14.71,17204
26-Jan-22,15.16,15.16,15.14,15.14,682
25-Jan-22,14.91,15.07,14.72,14.87,6765
24-Jan-22,14.49,14.56,14.22,14.56,784
21-Jan-22,15.28,15.28,14.91,15.04,26378
20-Jan-22,15.80,15.80,15.30,15.38,27621
19-Jan-22,16.32,16.32,15.80,15.80,3934
18-Jan-22,16.71,16.71,16.33,16.33,9229
17-Jan-22,16.34,16.71,16.34,16.71,5166
14-Jan-22,16.33,16.69,16.33,16.54,38658
13-Jan-22,16.30,16.36,16.14,16.14,1200
12-Jan-22,15.98,16.09,15.89,15.89,2910
11-Jan-22,16.03,16.03,15.91,15.98,511
10-Jan-22,16.13,16.19,16.04,16.06,1464
07-Jan-22,16.07,16.12,15.88,16.10,3651
06-Jan-22,15.67,16.08,15.67,16.08,20443
05-Jan-22,15.52,15.62,15.45,15.55,223787
04-Jan-22,14.93,15.25,14.93,15.07,194742
03-Jan-22,14.50,14.71,14.50,14.71,219
30-Dec-21,14.93,14.93,14.05,14.05,364181
29-Dec-21,14.37,14.58,14.37,14.58,61248
28-Dec-21,14.34,14.44,14.34,14.40,36993
27-Dec-21,14.23,14.25,14.23,14.25,113
23-Dec-21,14.16,14.31,14.12,14.19,3980
22-Dec-21,13.89,13.89,13.89,13.89,24863
21-Dec-21,13.74,13.97,13.74,13.80,925
20-Dec-21,13.54,13.65,13.48,13.65,2579
17-Dec-21,13.61,13.67,13.56,13.67,15787
16-Dec-21,13.78,13.78,13.74,13.74,783
15-Dec-21,13.40,13.40,13.25,13.30,1702
14-Dec-21,13.33,13.42,13.33,13.40,27912
13-Dec-21,13.15,13.19,13.00,13.19,6412
10-Dec-21,13.61,13.62,13.44,13.62,165209
09-Dec-21,13.38,13.61,13.38,13.54,10567
08-Dec-21,13.86,13.86,13.65,13.65,798
07-Dec-21,13.83,14.16,13.83,13.91,755
06-Dec-21,13.82,13.82,13.74,13.74,1951
03-Dec-21,13.61,13.76,13.61,13.76,31796
02-Dec-21,13.71,13.77,13.71,13.77,178
01-Dec-21,13.94,14.12,13.69,13.69,3234
30-Nov-21,13.76,13.76,13.74,13.75,522
29-Nov-21,13.63,13.85,13.63,13.67,25043
26-Nov-21,14.37,14.37,13.49,13.49,719
25-Nov-21,14.59,14.59,14.59,14.59,14
24-Nov-21,14.54,14.59,14.53,14.59,1561
23-Nov-21,14.64,15.00,14.64,14.73,16235
22-Nov-21,14.45,14.45,14.45,14.45,433
19-Nov-21,14.35,14.58,14.13,14.55,1699
18-Nov-21,14.80,14.84,14.67,14.84,1304
17-Nov-21,14.58,14.77,14.58,14.74,17692
16-Nov-21,14.34,14.42,14.34,14.42,100
12-Nov-21,14.11,14.22,14.11,14.21,108862
11-Nov-21,14.09,14.16,14.09,14.14,916
10-Nov-21,14.36,14.36,14.35,14.35,746
09-Nov-21,14.43,14.43,13.99,14.01,225
08-Nov-21,14.56,14.60,14.42,14.42,319

*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...