Cotação atual, histórico e gráfico do papel: L2AZ34

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 L2AZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-3,82%	-0,33	8,30	8,30	8,30	8,30	705	2
12/06/2025	-4,54%	-0,41	8,63	9,00	8,63	9,00	3K	4
11/06/2025	-5,83%	-0,56	9,04	9,09	9,04	9,09	108	2
10/06/2025	3,78%	0,35	9,60	9,60	9,60	9,60	9	1
09/06/2025	0,00%	0,00	9,25	9,25	9,25	9,25	9	1
06/06/2025	-2,84%	-0,27	9,25	9,41	9,25	9,41	471	2
03/06/2025	-4,23%	-0,42	9,52	9,80	9,52	9,80	7K	3

02/06/2025	-2,55%	-0,26	9,94	10,00	9,91	10,00	639	9
30/05/2025	-2,95%	-0,31	10,20	10,20	10,20	10,20	2K	1
29/05/2025	1,74%	0,18	10,51	10,50	10,50	10,79	2K	12
27/05/2025	-1,05%	-0,11	10,33	10,66	10,33	10,67	1K	11
23/05/2025	-2,06%	-0,22	10,44	10,50	10,44	10,50	1K	3
22/05/2025	-4,39%	-0,49	10,66	11,00	10,35	11,00	5K	19
21/05/2025	-4,70%	-0,55	11,15	11,70	11,15	11,70	9K	36
20/05/2025	-8,95%	-1,15	11,70	12,52	11,70	12,52	6K	8
19/05/2025	-3,24%	-0,43	12,85	12,85	12,85	12,85	12	1
16/05/2025	16,59%	1,89	13,28	11,60	11,60	13,28	50K	43
15/05/2025	-9,53%	-1,20	11,39	11,19	10,86	11,50	42K	99
14/05/2025	1,45%	0,18	12,59	12,30	12,30	12,59	175	3
12/05/2025	6,25%	0,73	12,41	12,41	12,41	12,41	1K	2
09/05/2025	1,83%	0,21	11,68	11,85	11,65	11,85	3K	3
08/05/2025	8,21%	0,87	11,47	11,47	11,47	11,47	3K	1
06/05/2025	-3,99%	-0,44	10,60	10,65	10,60	10,66	53	4
05/05/2025	-3,07%	-0,35	11,04	10,88	10,87	11,04	283	7
02/05/2025	5,07%	0,55	11,39	11,40	11,39	11,40	113	2
30/04/2025	-3,56%	-0,40	10,84	12,39	10,84	12,39	269	6
29/04/2025	16,12%	1,56	11,24	12,45	11,24	12,45	7K	8
22/04/2025	-2,02%	-0,20	9,68	9,68	9,68	9,68	48	1
16/04/2025	-24,58%	-3,22	9,88	10,34	9,86	10,49	3K	13
10/04/2025	-9,15%	-1,32	13,10	13,08	13,08	13,10	7K	2
09/04/2025	3,00%	0,42	14,42	13,72	13,35	14,72	9K	10
08/04/2025	-0,71%	-0,10	14,00	14,49	14,00	14,81	15K	9
04/04/2025	0,79%	0,11	14,10	12,99	12,85	14,10	10K	7
03/04/2025	-3,58%	-0,52	13,99	13,70	13,35	13,99	12K	13
02/04/2025	-21,57%	-3,99	14,51	14,13	14,13	15,39	10K	23
01/04/2025	-24,30%	-5,94	18,50	15,25	14,81	18,50	6K	20
31/03/2025	32,90%	6,05	24,44	18,38	15,50	24,44	7K	22
27/03/2025	13,52%	2,19	18,39	16,20	16,20	19,29	27K	9
26/03/2025	-8,73%	-1,55	16,20	16,05	15,85	16,20	13K	4
25/03/2025	-5,59%	-1,05	17,75	18,22	17,60	18,22	8K	8
24/03/2025	-6,65%	-1,34	18,80	24,51	18,00	24,51	4K	12
21/03/2025	0,80%	0,16	20,14	19,92	19,92	20,14	540	2
19/03/2025	2,99%	0,58	19,98	19,60	19,60	20,36	696	5
18/03/2025	38,57%	5,40	19,40	18,51	18,51	20,60	43K	29
13/03/2025	4,48%	0,60	14,00	14,00	14,00	14,00	6K	2
10/03/2025	-0,74%	-0,10	13,40	13,40	13,40	13,40	1K	1
07/03/2025	-6,90%	-1,00	13,50	14,50	13,50	14,50	3K	2
05/03/2025	-3,01%	-0,45	14,50	14,95	14,50	14,95	3K	4
28/02/2025	-1,12%	-0,17	14,95	14,95	14,95	14,95	14	1
27/02/2025	-6,90%	-1,12	15,12	15,12	15,12	15,12	2K	1
24/02/2025	-8,61%	-1,53	16,24	17,70	16,24	17,70	4K	7
21/02/2025	-9,57%	-1,88	17,77	18,88	17,77	18,88	11K	7
20/02/2025	-4,15%	-0,85	19,65	19,48	19,48	19,65	702	2
19/02/2025	14,40%	2,58	20,50	21,66	20,50	21,66	104	3
14/02/2025	-6,18%	-1,18	17,92	20,00	17,90	20,00	28K	23
13/02/2025	22,12%	3,46	19,10	17,60	17,60	19,10	24K	16
11/02/2025	-3,87%	-0,63	15,64	16,20	15,64	16,20	63	2
06/02/2025	-0,85%	-0,14	16,27	16,27	16,27	16,27	3K	2
05/02/2025	6,28%	0,97	16,41	16,41	16,41	16,41	492	2
04/02/2025	0,00%	0,00	15,44	15,44	15,44	15,44	15	1
30/01/2025	0,19%	0,03	15,44	14,63	14,63	15,44	30	2
29/01/2025	-1,22%	-0,19	15,41	15,41	15,41	15,41	2K	1
28/01/2025	-5,45%	-0,90	15,60	16,50	15,60	16,50	3K	3
27/01/2025	-7,82%	-1,40	16,50	16,50	16,50	16,50	3K	1
23/01/2025	-4,53%	-0,85	17,90	18,50	17,90	18,50	4K	3
22/01/2025	-0,79%	-0,15	18,75	18,90	18,75	18,90	1K	3
21/01/2025	-7,31%	-1,49	18,90	20,96	18,90	20,96	10K	3
17/01/2025	-16,09%	-3,91	20,39	20,10	20,00	20,39	101	4
07/01/2025	4,20%	0,98	24,30	23,33	23,33	24,30	476	2
10/12/2024	0,00%	0,00	23,32	23,32	23,32	23,32	23	1
06/12/2024	-13,63%	-3,68	23,32	23,32	23,32	23,32	699	1
27/11/2024	1.053,85%	24,66	27,00	27,00	27,00	27,00	27	1
19/11/2024	-6,77%	-0,17	2,34	2,49	2,34	2,49	1K	5
18/11/2024	-15,20%	-0,45	2,51	2,90	2,35	2,90	1K	7
14/11/2024	-7,79%	-0,25	2,96	3,14	2,96	3,14	3K	12
13/11/2024	7,72%	0,23	3,21	3,46	3,21	3,60	4K	16
12/11/2024	3,47%	0,10	2,98	2,73	2,73	2,99	14	4
11/11/2024	13,39%	0,34	2,88	2,59	2,59	2,88	2K	7
08/11/2024	1,20%	0,03	2,54	2,45	2,45	2,63	2K	6
07/11/2024	5,02%	0,12	2,51	2,50	2,50	2,51	306	4
06/11/2024	0,42%	0,01	2,39	2,39	2,39	2,39	23	1
05/11/2024	3,93%	0,09	2,38	2,43	2,34	2,43	1K	4
04/11/2024	-2,14%	-0,05	2,29	2,29	2,29	2,29	11	1
01/11/2024	4,93%	0,11	2,34	2,34	2,34	2,34	257	1
31/10/2024	-13,57%	-0,35	2,23	2,58	2,23	2,58	1K	6
30/10/2024	5,31%	0,13	2,58	2,55	2,55	2,58	342	2
29/10/2024	-4,30%	-0,11	2,45	2,59	2,45	2,59	12	4
28/10/2024	11,79%	0,27	2,56	2,45	2,45	2,56	24	3
25/10/2024	5,05%	0,11	2,29	2,13	2,13	2,38	36	4
23/10/2024	-5,22%	-0,12	2,18	2,27	2,18	2,27	8	4
21/10/2024	-6,12%	-0,15	2,30	2,42	2,30	2,42	56	4
18/10/2024	6,99%	0,16	2,45	2,40	2,40	2,45	543	4
17/10/2024	-2,97%	-0,07	2,29	2,32	2,28	2,32	250	5
16/10/2024	3,51%	0,08	2,36	2,37	2,36	2,37	284	3
15/10/2024	-1,72%	-0,04	2,28	2,33	2,28	2,33	13	2
14/10/2024	-6,83%	-0,17	2,32	2,37	2,32	2,37	250	7
11/10/2024	1,63%	0,04	2,49	2,50	2,49	2,50	42	2
10/10/2024	-6,84%	-0,18	2,45	2,64	2,39	2,64	945	12
09/10/2024	17,94%	0,40	2,63	2,63	2,60	2,72	16K	15
03/10/2024	-2,19%	-0,05	2,23	2,23	2,23	2,23	4	1
02/10/2024	-0,44%	-0,01	2,28	2,25	2,25	2,30	1K	6
01/10/2024	-8,76%	-0,22	2,29	2,52	2,29	2,52	5K	3
30/09/2024	-7,72%	-0,21	2,51	2,53	2,40	2,53	5K	7
26/09/2024	17,75%	0,41	2,72	2,49	2,49	2,72	5K	5
25/09/2024	5,96%	0,13	2,31	2,27	2,25	2,31	2K	5
23/09/2024	-0,46%	-0,01	2,18	2,60	2,18	2,60	47	7
20/09/2024	4,78%	0,10	2,19	2,19	2,19	2,19	2	1
19/09/2024	-2,79%	-0,06	2,09	2,25	2,09	2,25	2K	2
18/09/2024	-3,15%	-0,07	2,15	2,17	2,15	2,17	15	4
17/09/2024	-2,63%	-0,06	2,22	2,60	2,22	2,67	8K	10
16/09/2024	0,00%	0,00	2,28	2,44	2,28	2,44	7	2
13/09/2024	0,00%	0,00	2,28	2,28	2,28	2,28	57	1
12/09/2024	8,06%	0,17	2,28	2,21	2,21	2,28	2K	3
10/09/2024	-6,22%	-0,14	2,11	2,28	2,11	2,28	172	6
09/09/2024	-5,06%	-0,12	2,25	2,32	2,11	2,32	241	9
06/09/2024	-13,19%	-0,36	2,37	2,29	2,24	2,37	1K	6
04/09/2024	-1,80%	-0,05	2,73	2,78	2,73	2,78	16	3
03/09/2024	-1,07%	-0,03	2,78	2,82	2,78	2,82	47	3
29/08/2024	3,69%	0,10	2,81	2,81	2,81	2,81	2	1
28/08/2024	-2,52%	-0,07	2,71	2,71	2,71	2,71	5	1
27/08/2024	2,21%	0,06	2,78	2,79	2,75	2,79	499	3
23/08/2024	-1,45%	-0,04	2,72	2,75	2,72	2,75	13	2
22/08/2024	9,96%	0,25	2,76	2,70	2,63	2,82	359	13
21/08/2024	-5,64%	-0,15	2,51	2,53	2,51	2,53	258	3
20/08/2024	0,38%	0,01	2,66	2,51	2,51	2,71	3K	18
19/08/2024	1,92%	0,05	2,65	2,65	2,65	2,70	3K	6
16/08/2024	0,78%	0,02	2,60	2,61	2,60	2,61	265	4
15/08/2024	2,79%	0,07	2,58	2,53	2,53	2,66	6K	20
14/08/2024	0,80%	0,02	2,51	3,53	2,41	3,53	7K	34
13/08/2024	5,96%	0,14	2,49	2,50	2,49	2,50	62	4
12/08/2024	-9,62%	-0,25	2,35	2,64	2,20	2,64	5K	19
09/08/2024	1,56%	0,04	2,60	2,77	2,60	2,77	264	6
08/08/2024	5,79%	0,14	2,56	2,56	2,56	2,56	563	2
07/08/2024	-	-	2,42	3,21	2,38	3,21	5K	32

Date,Open,High,Low,Close,Volume
13-Jun-25,8.30,8.30,8.30,8.30,705
12-Jun-25,9.00,9.00,8.63,8.63,2646
11-Jun-25,9.09,9.09,9.04,9.04,108
10-Jun-25,9.60,9.60,9.60,9.60,9
09-Jun-25,9.25,9.25,9.25,9.25,9
06-Jun-25,9.41,9.41,9.25,9.25,471
03-Jun-25,9.80,9.80,9.52,9.52,7179
02-Jun-25,10.00,10.00,9.91,9.94,639
30-May-25,10.20,10.20,10.20,10.20,2040
29-May-25,10.50,10.79,10.50,10.51,2294
27-May-25,10.66,10.67,10.33,10.33,1418
23-May-25,10.50,10.50,10.44,10.44,1154
22-May-25,11.00,11.00,10.35,10.66,5049
21-May-25,11.70,11.70,11.15,11.15,9003
20-May-25,12.52,12.52,11.70,11.70,5932
19-May-25,12.85,12.85,12.85,12.85,12
16-May-25,11.60,13.28,11.60,13.28,50370
15-May-25,11.19,11.50,10.86,11.39,42329
14-May-25,12.30,12.59,12.30,12.59,175
12-May-25,12.41,12.41,12.41,12.41,1241
09-May-25,11.85,11.85,11.65,11.68,3064
08-May-25,11.47,11.47,11.47,11.47,2982
06-May-25,10.65,10.66,10.60,10.60,53
05-May-25,10.88,11.04,10.87,11.04,283
02-May-25,11.40,11.40,11.39,11.39,113
30-Apr-25,12.39,12.39,10.84,10.84,269
29-Apr-25,12.45,12.45,11.24,11.24,7086
22-Apr-25,9.68,9.68,9.68,9.68,48
16-Apr-25,10.34,10.49,9.86,9.88,2616
10-Apr-25,13.08,13.10,13.08,13.10,6549
09-Apr-25,13.72,14.72,13.35,14.42,8728
08-Apr-25,14.49,14.81,14.00,14.00,15190
04-Apr-25,12.99,14.10,12.85,14.10,9519
03-Apr-25,13.70,13.99,13.35,13.99,11689
02-Apr-25,14.13,15.39,14.13,14.51,9727
01-Apr-25,15.25,18.50,14.81,18.50,5533
31-Mar-25,18.38,24.44,15.50,24.44,7119
27-Mar-25,16.20,19.29,16.20,18.39,26764
26-Mar-25,16.05,16.20,15.85,16.20,12860
25-Mar-25,18.22,18.22,17.60,17.75,7529
24-Mar-25,24.51,24.51,18.00,18.80,4027
21-Mar-25,19.92,20.14,19.92,20.14,540
19-Mar-25,19.60,20.36,19.60,19.98,696
18-Mar-25,18.51,20.60,18.51,19.40,42810
13-Mar-25,14.00,14.00,14.00,14.00,5600
10-Mar-25,13.40,13.40,13.40,13.40,1340
07-Mar-25,14.50,14.50,13.50,13.50,2729
05-Mar-25,14.95,14.95,14.50,14.50,2525
28-Feb-25,14.95,14.95,14.95,14.95,14
27-Feb-25,15.12,15.12,15.12,15.12,1965
24-Feb-25,17.70,17.70,16.24,16.24,4330
21-Feb-25,18.88,18.88,17.77,17.77,11134
20-Feb-25,19.48,19.65,19.48,19.65,702
19-Feb-25,21.66,21.66,20.50,20.50,104
14-Feb-25,20.00,20.00,17.90,17.92,28079
13-Feb-25,17.60,19.10,17.60,19.10,24353
11-Feb-25,16.20,16.20,15.64,15.64,63
06-Feb-25,16.27,16.27,16.27,16.27,2570
05-Feb-25,16.41,16.41,16.41,16.41,492
04-Feb-25,15.44,15.44,15.44,15.44,15
30-Jan-25,14.63,15.44,14.63,15.44,30
29-Jan-25,15.41,15.41,15.41,15.41,1541
28-Jan-25,16.50,16.50,15.60,15.60,3136
27-Jan-25,16.50,16.50,16.50,16.50,3300
23-Jan-25,18.50,18.50,17.90,17.90,3640
22-Jan-25,18.90,18.90,18.75,18.75,1143
21-Jan-25,20.96,20.96,18.90,18.90,9918
17-Jan-25,20.10,20.39,20.00,20.39,101
07-Jan-25,23.33,24.30,23.33,24.30,476
10-Dec-24,23.32,23.32,23.32,23.32,23
06-Dec-24,23.32,23.32,23.32,23.32,699
27-Nov-24,27.00,27.00,27.00,27.00,27
19-Nov-24,2.49,2.49,2.34,2.34,1264
18-Nov-24,2.90,2.90,2.35,2.51,1119
14-Nov-24,3.14,3.14,2.96,2.96,2748
13-Nov-24,3.46,3.60,3.21,3.21,4320
12-Nov-24,2.73,2.99,2.73,2.98,14
11-Nov-24,2.59,2.88,2.59,2.88,1541
08-Nov-24,2.45,2.63,2.45,2.54,2486
07-Nov-24,2.50,2.51,2.50,2.51,306
06-Nov-24,2.39,2.39,2.39,2.39,23
05-Nov-24,2.43,2.43,2.34,2.38,1438
04-Nov-24,2.29,2.29,2.29,2.29,11
01-Nov-24,2.34,2.34,2.34,2.34,257
31-Oct-24,2.58,2.58,2.23,2.23,1388
30-Oct-24,2.55,2.58,2.55,2.58,342
29-Oct-24,2.59,2.59,2.45,2.45,12
28-Oct-24,2.45,2.56,2.45,2.56,24
25-Oct-24,2.13,2.38,2.13,2.29,36
23-Oct-24,2.27,2.27,2.18,2.18,8
21-Oct-24,2.42,2.42,2.30,2.30,56
18-Oct-24,2.40,2.45,2.40,2.45,543
17-Oct-24,2.32,2.32,2.28,2.29,250
16-Oct-24,2.37,2.37,2.36,2.36,284
15-Oct-24,2.33,2.33,2.28,2.28,13
14-Oct-24,2.37,2.37,2.32,2.32,250
11-Oct-24,2.50,2.50,2.49,2.49,42
10-Oct-24,2.64,2.64,2.39,2.45,945
09-Oct-24,2.63,2.72,2.60,2.63,15643
03-Oct-24,2.23,2.23,2.23,2.23,4
02-Oct-24,2.25,2.30,2.25,2.28,1281
01-Oct-24,2.52,2.52,2.29,2.29,5022
30-Sep-24,2.53,2.53,2.40,2.51,4973
26-Sep-24,2.49,2.72,2.49,2.72,5053
25-Sep-24,2.27,2.31,2.25,2.31,2357
23-Sep-24,2.60,2.60,2.18,2.18,47
20-Sep-24,2.19,2.19,2.19,2.19,2
19-Sep-24,2.25,2.25,2.09,2.09,2146
18-Sep-24,2.17,2.17,2.15,2.15,15
17-Sep-24,2.60,2.67,2.22,2.22,7657
16-Sep-24,2.44,2.44,2.28,2.28,7
13-Sep-24,2.28,2.28,2.28,2.28,57
12-Sep-24,2.21,2.28,2.21,2.28,2243
10-Sep-24,2.28,2.28,2.11,2.11,172
09-Sep-24,2.32,2.32,2.11,2.25,241
06-Sep-24,2.29,2.37,2.24,2.37,1474
04-Sep-24,2.78,2.78,2.73,2.73,16
03-Sep-24,2.82,2.82,2.78,2.78,47
29-Aug-24,2.81,2.81,2.81,2.81,2
28-Aug-24,2.71,2.71,2.71,2.71,5
27-Aug-24,2.79,2.79,2.75,2.78,499
23-Aug-24,2.75,2.75,2.72,2.72,13
22-Aug-24,2.70,2.82,2.63,2.76,359
21-Aug-24,2.53,2.53,2.51,2.51,258
20-Aug-24,2.51,2.71,2.51,2.66,3019
19-Aug-24,2.65,2.70,2.65,2.65,3356
16-Aug-24,2.61,2.61,2.60,2.60,265
15-Aug-24,2.53,2.66,2.53,2.58,6431
14-Aug-24,3.53,3.53,2.41,2.51,6870
13-Aug-24,2.50,2.50,2.49,2.49,62
12-Aug-24,2.64,2.64,2.20,2.35,4972
09-Aug-24,2.77,2.77,2.60,2.60,264
08-Aug-24,2.56,2.56,2.56,2.56,563
07-Aug-24,3.21,3.21,2.38,2.42,4616

*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: L2AZ34