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
05/11/2025	1,20%	0,30	25,23	25,08	25,08	25,23	3K	4
04/11/2025	-2,31%	-0,59	24,93	25,56	24,93	25,56	27K	8
03/11/2025	0,75%	0,19	25,52	25,59	25,08	25,59	8K	10
31/10/2025	0,08%	0,02	25,33	25,44	25,33	25,44	8K	6
30/10/2025	0,80%	0,20	25,31	24,60	24,60	25,31	5K	5
29/10/2025	-0,24%	-0,06	25,11	25,08	25,08	25,23	779	10
28/10/2025	0,16%	0,04	25,17	25,13	24,90	25,17	6K	8

27/10/2025	1,66%	0,41	25,13	24,72	24,72	25,34	27K	20
24/10/2025	0,49%	0,12	24,72	24,72	24,70	24,74	790	11
23/10/2025	0,65%	0,16	24,60	24,34	24,30	24,60	2K	20
22/10/2025	1,45%	0,35	24,44	24,32	24,32	24,44	6K	5
21/10/2025	-0,12%	-0,03	24,09	24,10	24,08	24,10	3K	7
20/10/2025	0,00%	0,00	24,12	24,18	23,96	24,18	5K	5
17/10/2025	-2,90%	-0,72	24,12	24,69	24,12	24,69	10K	8
16/10/2025	0,24%	0,06	24,84	24,76	24,62	24,84	3K	4
15/10/2025	0,69%	0,17	24,78	24,11	24,11	25,04	3K	11
14/10/2025	0,78%	0,19	24,61	23,93	23,93	24,86	14K	18
13/10/2025	0,66%	0,16	24,42	24,38	24,38	24,60	5K	8
10/10/2025	1,68%	0,40	24,26	23,74	23,74	24,39	3K	8
09/10/2025	-3,40%	-0,84	23,86	24,70	23,86	24,70	16K	12
08/10/2025	2,92%	0,70	24,70	24,60	24,60	25,08	26K	9
07/10/2025	-1,23%	-0,30	24,00	24,08	24,00	24,10	1K	6
06/10/2025	-0,12%	-0,03	24,30	24,58	24,22	24,58	903	8
03/10/2025	0,70%	0,17	24,33	24,18	24,18	24,54	63K	37
02/10/2025	-0,08%	-0,02	24,16	24,16	24,02	24,42	1K	10
01/10/2025	-0,25%	-0,06	24,18	24,23	23,90	24,23	103K	14
30/09/2025	2,11%	0,50	24,24	24,15	24,15	24,24	169	4
29/09/2025	-0,67%	-0,16	23,74	23,42	23,42	23,90	2K	4
26/09/2025	1,40%	0,33	23,90	23,57	23,57	23,90	4K	4
25/09/2025	-1,09%	-0,26	23,57	23,85	23,38	23,85	9K	8
24/09/2025	0,89%	0,21	23,83	23,86	23,60	23,86	6K	35
23/09/2025	-0,17%	-0,04	23,62	24,00	23,42	24,00	25K	7
22/09/2025	-0,59%	-0,14	23,66	23,80	23,66	23,80	19K	3
19/09/2025	-1,49%	-0,36	23,80	25,17	23,39	25,17	23K	23
18/09/2025	0,00%	0,00	24,16	24,41	24,15	24,41	7K	5
17/09/2025	0,42%	0,10	24,16	24,02	24,02	24,20	698	4
16/09/2025	-2,43%	-0,60	24,06	24,66	24,06	24,66	928	7
15/09/2025	1,31%	0,32	24,66	24,70	24,50	24,70	1K	3
12/09/2025	0,58%	0,14	24,34	24,20	24,20	24,34	4K	8
11/09/2025	-0,33%	-0,08	24,20	21,81	21,81	24,34	2K	11
10/09/2025	1,00%	0,24	24,28	24,26	23,94	24,28	8K	33
09/09/2025	1,86%	0,44	24,04	23,90	23,90	24,16	2K	8
08/09/2025	-0,25%	-0,06	23,60	23,54	23,54	23,80	15K	10
05/09/2025	0,04%	0,01	23,66	23,62	23,52	23,72	10K	10
04/09/2025	1,59%	0,37	23,65	23,66	23,65	23,88	85K	8
03/09/2025	-0,43%	-0,10	23,28	23,38	23,22	23,44	17K	14
02/09/2025	-1,68%	-0,40	23,38	23,51	23,00	23,51	9K	24
01/09/2025	0,21%	0,05	23,78	23,73	23,60	23,78	10K	10
29/08/2025	-2,31%	-0,56	23,73	23,50	23,38	23,73	206K	21
28/08/2025	-0,86%	-0,21	24,29	24,50	24,26	24,50	22K	12
27/08/2025	-0,61%	-0,15	24,50	24,62	24,30	24,62	8K	13
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	-	-	22,51	22,43	22,30	22,60	18K	8

Date,Open,High,Low,Close,Volume
05-Nov-25,25.08,25.23,25.08,25.23,3245
04-Nov-25,25.56,25.56,24.93,24.93,27411
03-Nov-25,25.59,25.59,25.08,25.52,8015
31-Oct-25,25.44,25.44,25.33,25.33,8002
30-Oct-25,24.60,25.31,24.60,25.31,4553
29-Oct-25,25.08,25.23,25.08,25.11,779
28-Oct-25,25.13,25.17,24.90,25.17,5610
27-Oct-25,24.72,25.34,24.72,25.13,27194
24-Oct-25,24.72,24.74,24.70,24.72,790
23-Oct-25,24.34,24.60,24.30,24.60,1657
22-Oct-25,24.32,24.44,24.32,24.44,6012
21-Oct-25,24.10,24.10,24.08,24.09,3059
20-Oct-25,24.18,24.18,23.96,24.12,5355
17-Oct-25,24.69,24.69,24.12,24.12,10157
16-Oct-25,24.76,24.84,24.62,24.84,3327
15-Oct-25,24.11,25.04,24.11,24.78,2586
14-Oct-25,23.93,24.86,23.93,24.61,13515
13-Oct-25,24.38,24.60,24.38,24.42,5178
10-Oct-25,23.74,24.39,23.74,24.26,2548
09-Oct-25,24.70,24.70,23.86,23.86,16426
08-Oct-25,24.60,25.08,24.60,24.70,25902
07-Oct-25,24.08,24.10,24.00,24.00,1083
06-Oct-25,24.58,24.58,24.22,24.30,903
03-Oct-25,24.18,24.54,24.18,24.33,62614
02-Oct-25,24.16,24.42,24.02,24.16,1353
01-Oct-25,24.23,24.23,23.90,24.18,102650
30-Sep-25,24.15,24.24,24.15,24.24,169
29-Sep-25,23.42,23.90,23.42,23.74,2111
26-Sep-25,23.57,23.90,23.57,23.90,3930
25-Sep-25,23.85,23.85,23.38,23.57,9370
24-Sep-25,23.86,23.86,23.60,23.83,5525
23-Sep-25,24.00,24.00,23.42,23.62,25082
22-Sep-25,23.80,23.80,23.66,23.66,18550
19-Sep-25,25.17,25.17,23.39,23.80,22519
18-Sep-25,24.41,24.41,24.15,24.16,7155
17-Sep-25,24.02,24.20,24.02,24.16,698
16-Sep-25,24.66,24.66,24.06,24.06,928
15-Sep-25,24.70,24.70,24.50,24.66,1006
12-Sep-25,24.20,24.34,24.20,24.34,4473
11-Sep-25,21.81,24.34,21.81,24.20,2268
10-Sep-25,24.26,24.28,23.94,24.28,8322
09-Sep-25,23.90,24.16,23.90,24.04,2363
08-Sep-25,23.54,23.80,23.54,23.60,15018
05-Sep-25,23.62,23.72,23.52,23.66,10037
04-Sep-25,23.66,23.88,23.65,23.65,84555
03-Sep-25,23.38,23.44,23.22,23.28,17419
02-Sep-25,23.51,23.51,23.00,23.38,8993
01-Sep-25,23.73,23.78,23.60,23.78,10306
29-Aug-25,23.50,23.73,23.38,23.73,205797
28-Aug-25,24.50,24.50,24.26,24.29,22112
27-Aug-25,24.62,24.62,24.30,24.50,8016
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

*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