Cotação atual, histórico e gráfico do papel: L1YV34

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 L1YV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	-0,34%	-0,31	91,71	91,71	91,71	91,71	275	1
24/04/2024	-1,31%	-1,22	92,02	92,02	92,02	92,02	6K	1
23/04/2024	1,57%	1,44	93,24	93,24	93,24	93,24	11K	1
22/04/2024	-1,45%	-1,35	91,80	91,80	91,80	91,80	13K	1
19/04/2024	-1,22%	-1,15	93,15	93,15	93,15	93,15	13K	1
18/04/2024	-2,38%	-2,30	94,30	94,30	94,30	94,30	9K	1
17/04/2024	-0,43%	-0,42	96,60	96,60	96,60	96,60	24K	1
16/04/2024	-5,99%	-6,18	97,02	97,02	97,02	97,02	26K	1
15/04/2024	0,19%	0,20	103,20	103,20	103,20	103,20	3K	1
12/04/2024	-1,62%	-1,70	103,00	103,70	103,00	103,70	2K	2
11/04/2024	1,75%	1,80	104,70	104,70	104,70	104,70	104	1
10/04/2024	0,00%	0,00	102,90	102,90	102,90	102,90	8K	1
09/04/2024	-0,48%	-0,50	102,90	102,90	102,90	102,90	4K	1
08/04/2024	-2,08%	-2,20	103,40	103,40	103,40	103,40	206	1
05/04/2024	2,24%	2,31	105,60	105,60	105,60	105,60	3K	1
04/04/2024	-1,88%	-1,98	103,29	103,29	103,29	103,29	723	1
03/04/2024	-0,42%	-0,44	105,27	105,27	105,27	105,27	3K	1
02/04/2024	0,42%	0,44	105,71	105,16	105,16	105,71	15K	2
01/04/2024	-0,93%	-0,99	105,27	105,27	105,27	105,27	5K	1
28/03/2024	-0,13%	-0,14	106,26	106,26	106,26	106,26	11K	1
27/03/2024	1,07%	1,13	106,40	106,40	106,40	106,40	13K	1
26/03/2024	-0,73%	-0,77	105,27	105,27	105,27	105,27	2K	1
25/03/2024	0,18%	0,19	106,04	106,04	106,04	106,04	6K	1
22/03/2024	-0,52%	-0,55	105,85	106,04	105,85	106,04	9K	2
21/03/2024	1,95%	2,03	106,40	106,40	106,40	106,40	9K	1
20/03/2024	0,36%	0,37	104,37	104,37	104,37	104,37	2K	1
19/03/2024	-1,05%	-1,10	104,00	104,00	104,00	104,00	3K	1
18/03/2024	0,29%	0,30	105,10	105,10	105,10	105,10	6K	1
15/03/2024	1,16%	1,20	104,80	104,80	104,80	104,80	7K	1
14/03/2024	-0,10%	-0,10	103,60	103,00	103,00	103,60	7K	2
13/03/2024	1,57%	1,60	103,70	103,70	103,70	103,70	4K	1
12/03/2024	2,82%	2,80	102,10	102,10	102,10	102,10	4K	1
11/03/2024	0,30%	0,30	99,30	99,30	99,30	99,30	1K	1
08/03/2024	-0,60%	-0,60	99,00	99,00	99,00	99,00	198	1
07/03/2024	2,28%	2,22	99,60	99,10	99,10	99,60	4K	2
06/03/2024	1,23%	1,18	97,38	98,00	97,38	98,00	5K	2
05/03/2024	-2,53%	-2,50	96,20	96,40	96,20	96,40	3K	2
04/03/2024	2,45%	2,36	98,70	98,70	98,70	98,70	8K	1
01/03/2024	0,04%	0,04	96,34	96,34	96,34	96,34	8K	1
29/02/2024	2,88%	2,70	96,30	95,85	95,85	96,30	10K	2
28/02/2024	1,66%	1,53	93,60	90,22	90,22	93,60	929	2
27/02/2024	0,15%	0,14	92,07	92,07	92,07	92,07	14K	1
26/02/2024	-3,73%	-3,56	91,93	91,93	91,93	91,93	9K	1
23/02/2024	3,60%	3,32	95,49	95,49	95,49	95,49	4K	1
22/02/2024	2,71%	2,43	92,17	92,17	92,17	92,17	1K	1
21/02/2024	-1,28%	-1,16	89,74	89,74	89,74	89,74	2K	1
20/02/2024	-2,04%	-1,89	90,90	90,90	90,90	90,90	5K	1
16/02/2024	-0,48%	-0,45	92,79	92,79	92,79	92,79	9K	1
15/02/2024	5,61%	4,95	93,24	93,24	93,24	93,24	13K	1
14/02/2024	-1,01%	-0,90	88,29	88,29	88,29	88,29	1K	1
09/02/2024	0,92%	0,81	89,19	89,19	89,19	89,19	3K	1
08/02/2024	1,03%	0,90	88,38	88,38	88,38	88,38	4K	1
07/02/2024	-1,82%	-1,62	87,48	87,48	87,48	87,48	7K	1
06/02/2024	1,96%	1,71	89,10	89,10	89,10	89,10	11K	1
05/02/2024	-0,31%	-0,27	87,39	87,39	87,39	87,39	7K	1
02/02/2024	0,07%	0,06	87,66	87,66	87,66	87,66	8K	1
01/02/2024	-1,18%	-1,05	87,60	88,20	87,60	88,20	3K	2
31/01/2024	0,00%	0,00	88,65	88,65	88,65	88,65	6K	1
30/01/2024	0,82%	0,72	88,65	88,65	88,65	88,65	5K	1
29/01/2024	0,21%	0,18	87,93	87,93	87,93	87,93	4K	1
26/01/2024	-0,91%	-0,81	87,75	87,75	87,75	87,75	1K	1
25/01/2024	0,51%	0,45	88,56	88,11	88,11	88,56	5K	2
24/01/2024	-1,41%	-1,26	88,11	88,11	88,11	88,11	6K	1
23/01/2024	0,61%	0,54	89,37	89,37	89,37	89,37	8K	1
22/01/2024	-0,88%	-0,79	88,83	88,83	88,83	88,83	6K	1
19/01/2024	0,99%	0,88	89,62	89,62	89,62	89,62	358	1
18/01/2024	-0,29%	-0,26	88,74	88,74	88,74	88,74	5K	1
17/01/2024	0,50%	0,44	89,00	89,00	89,00	89,00	2K	1
16/01/2024	0,51%	0,45	88,56	88,56	88,56	88,56	354	1
12/01/2024	-0,83%	-0,74	88,11	88,65	88,11	88,65	3K	2
11/01/2024	1,57%	1,37	88,85	88,85	88,85	88,85	8K	1
10/01/2024	-2,41%	-2,16	87,48	87,48	87,48	87,48	7K	1
09/01/2024	2,89%	2,52	89,64	89,64	89,64	89,64	448	1
08/01/2024	0,10%	0,09	87,12	87,12	87,12	87,12	2K	1
05/01/2024	-1,23%	-1,08	87,03	87,03	87,03	87,03	261	1
04/01/2024	-0,31%	-0,27	88,11	88,11	88,11	88,11	4K	1
03/01/2024	-2,15%	-1,94	88,38	88,38	88,38	88,38	530	1
02/01/2024	-1,42%	-1,30	90,32	90,32	90,32	90,32	3K	1
28/12/2023	2,11%	1,89	91,62	91,70	91,62	91,70	458	5
27/12/2023	1,32%	1,17	89,73	89,73	89,73	89,73	807	1
26/12/2023	-1,01%	-0,90	88,56	88,92	88,56	88,92	1K	2
22/12/2023	0,31%	0,28	89,46	89,55	89,46	89,55	6K	2
21/12/2023	-0,81%	-0,73	89,18	89,18	89,18	89,18	8K	1
20/12/2023	-2,35%	-2,16	89,91	90,00	89,91	90,00	10K	2
19/12/2023	1,19%	1,08	92,07	92,07	92,07	92,07	6K	1
18/12/2023	-0,88%	-0,81	90,99	90,99	90,99	90,99	1K	1
15/12/2023	0,13%	0,12	91,80	91,80	91,80	91,80	14K	1
14/12/2023	6,00%	5,19	91,68	90,47	90,47	91,68	34K	2
13/12/2023	-2,34%	-2,07	86,49	86,49	86,49	86,49	6K	1
12/12/2023	2,98%	2,56	88,56	88,56	88,56	88,56	3K	1
11/12/2023	2,21%	1,86	86,00	86,00	86,00	86,00	4K	1
08/12/2023	1,91%	1,58	84,14	84,14	84,14	84,14	84	1
07/12/2023	1,78%	1,44	82,56	82,56	82,56	82,56	4K	1
06/12/2023	0,67%	0,54	81,12	80,96	80,96	81,12	8K	2
05/12/2023	-3,50%	-2,92	80,58	80,58	80,58	80,58	6K	1
04/12/2023	1,83%	1,50	83,50	83,50	83,50	83,50	417	1
01/12/2023	-1,06%	-0,88	82,00	82,00	82,00	82,00	820	1
30/11/2023	0,74%	0,61	82,88	82,88	82,88	82,88	3K	1
29/11/2023	-0,99%	-0,82	82,27	82,27	82,27	82,27	822	1
28/11/2023	-1,89%	-1,60	83,09	83,09	83,09	83,09	4K	1
27/11/2023	-3,29%	-2,88	84,69	84,69	84,69	84,69	423	1
24/11/2023	1,35%	1,17	87,57	87,57	87,57	87,57	1K	1
22/11/2023	1,09%	0,93	86,40	84,33	84,33	86,40	4K	3
21/11/2023	-2,70%	-2,37	85,47	85,47	85,47	85,47	341	1
20/11/2023	0,41%	0,36	87,84	87,84	87,84	87,84	2K	1
17/11/2023	0,52%	0,45	87,48	87,48	87,48	87,48	4K	1
16/11/2023	0,00%	0,00	87,03	86,67	86,67	87,03	49K	2
14/11/2023	1,26%	1,08	87,03	87,34	86,83	87,34	2K	3
13/11/2023	-0,22%	-0,19	85,95	86,14	85,95	86,14	2K	2
10/11/2023	1,39%	1,18	86,14	86,14	86,14	86,14	3K	1
09/11/2023	-1,58%	-1,36	84,96	84,96	84,96	84,96	3K	1
08/11/2023	2,69%	2,26	86,32	86,32	86,32	86,32	2K	1
07/11/2023	0,94%	0,78	84,06	84,06	84,06	84,06	8K	1
06/11/2023	-1,79%	-1,52	83,28	83,28	83,28	83,28	9K	2
03/11/2023	6,43%	5,12	84,80	84,80	84,80	84,80	5K	1
01/11/2023	-1,52%	-1,23	79,68	80,89	79,68	80,89	115K	4
31/10/2023	1,89%	1,50	80,91	80,91	80,91	80,91	1K	1
30/10/2023	3,08%	2,37	79,41	79,41	79,41	79,41	2K	1
27/10/2023	-1,73%	-1,36	77,04	77,29	77,04	77,29	6K	2
26/10/2023	0,89%	0,69	78,40	78,40	78,40	78,40	4K	1
25/10/2023	-2,98%	-2,39	77,71	77,71	77,71	77,71	12K	1
20/10/2023	-2,51%	-2,06	80,10	80,10	80,10	80,10	80	1
19/10/2023	-3,23%	-2,74	82,16	82,16	82,16	82,16	985	1
17/10/2023	-1,85%	-1,60	84,90	84,90	84,90	84,90	3K	1
16/10/2023	0,75%	0,64	86,50	86,50	86,50	86,50	6K	1
13/10/2023	-3,05%	-2,70	85,86	85,87	85,86	85,89	601	6
11/10/2023	1,23%	1,08	88,56	88,56	88,56	88,56	2K	1
10/10/2023	-1,94%	-1,73	87,48	87,48	87,48	87,48	349	1
09/10/2023	-1,39%	-1,26	89,21	89,21	89,21	89,21	1K	1
06/10/2023	2,49%	2,20	90,47	90,47	90,47	90,47	904	2
05/10/2023	2,21%	1,91	88,27	87,33	87,33	88,27	2K	3
04/10/2023	1,01%	0,86	86,36	86,36	86,36	86,36	86	1
03/10/2023	-0,60%	-0,52	85,50	85,50	85,50	85,50	3K	1
02/10/2023	-	-	86,02	86,02	86,02	86,02	344	1

Date,Open,High,Low,Close,Volume
25-Apr-24,91.71,91.71,91.71,91.71,275
24-Apr-24,92.02,92.02,92.02,92.02,6073
23-Apr-24,93.24,93.24,93.24,93.24,10722
22-Apr-24,91.80,91.80,91.80,91.80,13219
19-Apr-24,93.15,93.15,93.15,93.15,12761
18-Apr-24,94.30,94.30,94.30,94.30,9335
17-Apr-24,96.60,96.60,96.60,96.60,23763
16-Apr-24,97.02,97.02,97.02,97.02,26001
15-Apr-24,103.20,103.20,103.20,103.20,3302
12-Apr-24,103.70,103.70,103.00,103.00,1652
11-Apr-24,104.70,104.70,104.70,104.70,104
10-Apr-24,102.90,102.90,102.90,102.90,7717
09-Apr-24,102.90,102.90,102.90,102.90,4116
08-Apr-24,103.40,103.40,103.40,103.40,206
05-Apr-24,105.60,105.60,105.60,105.60,3168
04-Apr-24,103.29,103.29,103.29,103.29,723
03-Apr-24,105.27,105.27,105.27,105.27,2631
02-Apr-24,105.16,105.71,105.16,105.71,15393
01-Apr-24,105.27,105.27,105.27,105.27,4842
28-Mar-24,106.26,106.26,106.26,106.26,11369
27-Mar-24,106.40,106.40,106.40,106.40,13406
26-Mar-24,105.27,105.27,105.27,105.27,2315
25-Mar-24,106.04,106.04,106.04,106.04,6362
22-Mar-24,106.04,106.04,105.85,105.85,9331
21-Mar-24,106.40,106.40,106.40,106.40,9469
20-Mar-24,104.37,104.37,104.37,104.37,2296
19-Mar-24,104.00,104.00,104.00,104.00,2600
18-Mar-24,105.10,105.10,105.10,105.10,6200
15-Mar-24,104.80,104.80,104.80,104.80,7021
14-Mar-24,103.00,103.60,103.00,103.60,6722
13-Mar-24,103.70,103.70,103.70,103.70,4251
12-Mar-24,102.10,102.10,102.10,102.10,3573
11-Mar-24,99.30,99.30,99.30,99.30,1489
08-Mar-24,99.00,99.00,99.00,99.00,198
07-Mar-24,99.10,99.60,99.10,99.60,3576
06-Mar-24,98.00,98.00,97.38,97.38,4884
05-Mar-24,96.40,96.40,96.20,96.20,3081
04-Mar-24,98.70,98.70,98.70,98.70,8488
01-Mar-24,96.34,96.34,96.34,96.34,7996
29-Feb-24,95.85,96.30,95.85,96.30,9799
28-Feb-24,90.22,93.60,90.22,93.60,929
27-Feb-24,92.07,92.07,92.07,92.07,14086
26-Feb-24,91.93,91.93,91.93,91.93,8917
23-Feb-24,95.49,95.49,95.49,95.49,3533
22-Feb-24,92.17,92.17,92.17,92.17,1382
21-Feb-24,89.74,89.74,89.74,89.74,2243
20-Feb-24,90.90,90.90,90.90,90.90,4908
16-Feb-24,92.79,92.79,92.79,92.79,9093
15-Feb-24,93.24,93.24,93.24,93.24,12773
14-Feb-24,88.29,88.29,88.29,88.29,1236
09-Feb-24,89.19,89.19,89.19,89.19,2764
08-Feb-24,88.38,88.38,88.38,88.38,3711
07-Feb-24,87.48,87.48,87.48,87.48,7260
06-Feb-24,89.10,89.10,89.10,89.10,10959
05-Feb-24,87.39,87.39,87.39,87.39,6991
02-Feb-24,87.66,87.66,87.66,87.66,8327
01-Feb-24,88.20,88.20,87.60,87.60,3154
31-Jan-24,88.65,88.65,88.65,88.65,6116
30-Jan-24,88.65,88.65,88.65,88.65,4787
29-Jan-24,87.93,87.93,87.93,87.93,3605
26-Jan-24,87.75,87.75,87.75,87.75,1316
25-Jan-24,88.11,88.56,88.11,88.56,5400
24-Jan-24,88.11,88.11,88.11,88.11,5727
23-Jan-24,89.37,89.37,89.37,89.37,8490
22-Jan-24,88.83,88.83,88.83,88.83,6484
19-Jan-24,89.62,89.62,89.62,89.62,358
18-Jan-24,88.74,88.74,88.74,88.74,5146
17-Jan-24,89.00,89.00,89.00,89.00,2136
16-Jan-24,88.56,88.56,88.56,88.56,354
12-Jan-24,88.65,88.65,88.11,88.11,3260
11-Jan-24,88.85,88.85,88.85,88.85,7552
10-Jan-24,87.48,87.48,87.48,87.48,7260
09-Jan-24,89.64,89.64,89.64,89.64,448
08-Jan-24,87.12,87.12,87.12,87.12,2090
05-Jan-24,87.03,87.03,87.03,87.03,261
04-Jan-24,88.11,88.11,88.11,88.11,4317
03-Jan-24,88.38,88.38,88.38,88.38,530
02-Jan-24,90.32,90.32,90.32,90.32,2890
28-Dec-23,91.70,91.70,91.62,91.62,458
27-Dec-23,89.73,89.73,89.73,89.73,807
26-Dec-23,88.92,88.92,88.56,88.56,1242
22-Dec-23,89.55,89.55,89.46,89.46,6351
21-Dec-23,89.18,89.18,89.18,89.18,7847
20-Dec-23,90.00,90.00,89.91,89.91,9890
19-Dec-23,92.07,92.07,92.07,92.07,5984
18-Dec-23,90.99,90.99,90.99,90.99,1455
15-Dec-23,91.80,91.80,91.80,91.80,14320
14-Dec-23,90.47,91.68,90.47,91.68,34378
13-Dec-23,86.49,86.49,86.49,86.49,5967
12-Dec-23,88.56,88.56,88.56,88.56,3011
11-Dec-23,86.00,86.00,86.00,86.00,4214
08-Dec-23,84.14,84.14,84.14,84.14,84
07-Dec-23,82.56,82.56,82.56,82.56,3550
06-Dec-23,80.96,81.12,80.96,81.12,7544
05-Dec-23,80.58,80.58,80.58,80.58,6365
04-Dec-23,83.50,83.50,83.50,83.50,417
01-Dec-23,82.00,82.00,82.00,82.00,820
30-Nov-23,82.88,82.88,82.88,82.88,2652
29-Nov-23,82.27,82.27,82.27,82.27,822
28-Nov-23,83.09,83.09,83.09,83.09,4486
27-Nov-23,84.69,84.69,84.69,84.69,423
24-Nov-23,87.57,87.57,87.57,87.57,1138
22-Nov-23,84.33,86.40,84.33,86.40,4050
21-Nov-23,85.47,85.47,85.47,85.47,341
20-Nov-23,87.84,87.84,87.84,87.84,1756
17-Nov-23,87.48,87.48,87.48,87.48,3586
16-Nov-23,86.67,87.03,86.67,87.03,49256
14-Nov-23,87.34,87.34,86.83,87.03,2345
13-Nov-23,86.14,86.14,85.95,85.95,2151
10-Nov-23,86.14,86.14,86.14,86.14,2842
09-Nov-23,84.96,84.96,84.96,84.96,2803
08-Nov-23,86.32,86.32,86.32,86.32,2330
07-Nov-23,84.06,84.06,84.06,84.06,7565
06-Nov-23,83.28,83.28,83.28,83.28,9160
03-Nov-23,84.80,84.80,84.80,84.80,4748
01-Nov-23,80.89,80.89,79.68,79.68,114636
31-Oct-23,80.91,80.91,80.91,80.91,1213
30-Oct-23,79.41,79.41,79.41,79.41,2223
27-Oct-23,77.29,77.29,77.04,77.04,5932
26-Oct-23,78.40,78.40,78.40,78.40,3684
25-Oct-23,77.71,77.71,77.71,77.71,12278
20-Oct-23,80.10,80.10,80.10,80.10,80
19-Oct-23,82.16,82.16,82.16,82.16,985
17-Oct-23,84.90,84.90,84.90,84.90,2716
16-Oct-23,86.50,86.50,86.50,86.50,6141
13-Oct-23,85.87,85.89,85.86,85.86,601
11-Oct-23,88.56,88.56,88.56,88.56,1771
10-Oct-23,87.48,87.48,87.48,87.48,349
09-Oct-23,89.21,89.21,89.21,89.21,1338
06-Oct-23,90.47,90.47,90.47,90.47,904
05-Oct-23,87.33,88.27,87.33,88.27,1764
04-Oct-23,86.36,86.36,86.36,86.36,86
03-Oct-23,85.50,85.50,85.50,85.50,3249
02-Oct-23,86.02,86.02,86.02,86.02,344

*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: L1YV34