Cotação atual, histórico e gráfico do papel: L2PL34

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 L2PL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	1,51%	1,65	110,77	110,77	110,77	110,77	22K	1
22/08/2025	2,00%	2,14	109,12	109,12	109,12	109,12	3K	1
19/08/2025	-0,56%	-0,60	106,98	106,98	106,98	106,98	2K	1
18/08/2025	1,67%	1,77	107,58	107,58	107,58	107,58	16K	1
15/08/2025	0,72%	0,76	105,81	105,81	105,81	105,81	28K	1
13/08/2025	-5,82%	-6,49	105,05	105,05	105,05	105,05	3K	1
12/08/2025	-0,29%	-0,33	111,54	111,54	111,54	111,54	3K	1

11/08/2025	0,39%	0,44	111,87	111,35	111,35	111,87	3K	2
08/08/2025	0,23%	0,26	111,43	111,43	111,43	111,43	780	1
07/08/2025	-2,92%	-3,34	111,17	111,25	111,17	111,25	3K	2
06/08/2025	0,19%	0,22	114,51	115,12	114,51	115,12	3K	2
05/08/2025	-0,19%	-0,22	114,29	114,29	114,29	114,29	7K	1
04/08/2025	1,58%	1,78	114,51	114,51	114,51	114,51	1K	1
01/08/2025	-8,62%	-10,63	112,73	111,62	111,62	112,73	95K	3
31/07/2025	0,96%	1,17	123,36	129,84	123,36	129,84	1K	2
30/07/2025	2,16%	2,58	122,19	122,19	122,19	122,19	488	1
29/07/2025	0,50%	0,60	119,61	119,61	119,61	119,61	6K	1
28/07/2025	1,01%	1,19	119,01	119,01	119,01	119,01	2K	1
25/07/2025	1,74%	2,02	117,82	117,82	117,82	117,82	3K	1
24/07/2025	-0,10%	-0,12	115,80	115,80	115,80	115,80	4K	1
23/07/2025	-1,02%	-1,20	115,92	115,92	115,92	115,92	6K	1
22/07/2025	0,16%	0,19	117,12	117,12	117,12	117,12	13K	1
21/07/2025	-4,10%	-5,00	116,93	116,93	116,93	116,93	11K	2
18/07/2025	4,18%	4,89	121,93	121,93	121,93	121,93	4K	1
17/07/2025	3,47%	3,92	117,04	117,04	117,04	117,04	3K	1
16/07/2025	-0,52%	-0,59	113,12	112,53	112,53	113,12	9K	3
15/07/2025	-1,55%	-1,79	113,71	113,71	113,71	113,71	3K	1
14/07/2025	0,72%	0,83	115,50	115,50	115,50	115,50	12K	1
11/07/2025	-2,99%	-3,53	114,67	114,67	114,67	114,67	4K	1
10/07/2025	2,93%	3,36	118,20	118,20	118,20	118,20	2K	1
09/07/2025	-0,81%	-0,94	114,84	114,84	114,84	114,84	8K	1
08/07/2025	0,37%	0,43	115,78	115,78	115,78	115,78	4K	2
07/07/2025	2,21%	2,49	115,35	115,35	115,35	115,35	32K	1
02/07/2025	-0,72%	-0,82	112,86	112,86	112,86	112,86	2K	1
01/07/2025	1,42%	1,59	113,68	113,68	113,68	113,68	1K	1
27/06/2025	1,71%	1,88	112,09	112,09	112,09	112,09	2K	1
26/06/2025	-0,66%	-0,73	110,21	110,21	110,21	110,21	27K	1
25/06/2025	0,96%	1,05	110,94	110,94	110,94	110,94	51K	1
24/06/2025	-3,61%	-4,11	109,89	109,89	109,89	109,89	5K	1
23/06/2025	-2,46%	-2,87	114,00	114,00	114,00	114,00	22K	1
20/06/2025	0,51%	0,59	116,87	116,87	116,87	116,87	8K	2
18/06/2025	0,76%	0,88	116,28	116,28	116,28	116,28	4K	1
17/06/2025	-0,78%	-0,91	115,40	115,40	115,40	115,40	3K	1
16/06/2025	1,34%	1,54	116,31	116,31	116,31	116,31	697	1
13/06/2025	-1,91%	-2,23	114,77	114,77	114,77	114,77	2K	1
12/06/2025	1,03%	1,19	117,00	117,00	117,00	117,00	936	1
11/06/2025	-1,51%	-1,78	115,81	115,81	115,81	115,81	20K	1
10/06/2025	0,05%	0,06	117,59	117,59	117,59	117,59	117	1
09/06/2025	-1,71%	-2,05	117,53	117,53	117,53	117,53	587	1
06/06/2025	1,11%	1,31	119,58	117,84	117,84	119,58	1K	2
05/06/2025	-0,95%	-1,13	118,27	119,12	118,27	119,14	8K	3
04/06/2025	-0,83%	-1,00	119,40	119,28	119,28	119,40	2K	2
03/06/2025	-0,30%	-0,36	120,40	120,40	120,40	120,40	2K	1
02/06/2025	-1,16%	-1,42	120,76	120,76	120,76	120,76	3K	1
30/05/2025	0,15%	0,18	122,18	122,18	122,18	122,18	12K	1
29/05/2025	0,24%	0,29	122,00	122,00	122,00	122,00	3K	1
28/05/2025	1,14%	1,37	121,71	121,71	121,71	121,71	1K	1
27/05/2025	1,89%	2,23	120,34	120,34	120,34	120,34	9K	2
23/05/2025	-0,08%	-0,09	118,11	118,11	118,11	118,11	4K	1
22/05/2025	-0,64%	-0,76	118,20	118,20	118,20	118,20	9K	1
21/05/2025	-0,97%	-1,17	118,96	118,96	118,96	118,96	4K	1
20/05/2025	-0,88%	-1,07	120,13	120,13	120,13	120,13	15K	1
19/05/2025	0,11%	0,13	121,20	121,20	121,20	121,20	2K	1
16/05/2025	-0,20%	-0,24	121,07	121,07	121,07	121,07	6K	1
15/05/2025	1,09%	1,31	121,31	121,31	121,31	121,31	7K	2
14/05/2025	-0,33%	-0,40	120,00	120,00	120,00	120,00	9K	1
13/05/2025	1,80%	2,13	120,40	120,40	120,40	120,40	1K	1
12/05/2025	4,39%	4,97	118,27	118,27	118,27	118,27	591	1
09/05/2025	5,76%	6,17	113,30	111,10	111,10	113,54	2K	3
08/05/2025	-0,31%	-0,33	107,13	107,13	107,13	107,13	5K	1
07/05/2025	1,46%	1,55	107,46	106,66	106,66	107,46	214	2
06/05/2025	-0,18%	-0,19	105,91	105,41	105,41	105,91	45K	2
05/05/2025	0,93%	0,98	106,10	106,10	106,10	106,10	31K	1
02/05/2025	5,61%	5,58	105,12	105,12	105,12	105,12	13K	1
30/04/2025	-0,47%	-0,47	99,54	98,96	98,96	99,54	595	2
29/04/2025	1,42%	1,40	100,01	98,61	98,61	100,01	1K	2
28/04/2025	-0,56%	-0,56	98,61	98,61	98,61	98,61	493	1
25/04/2025	0,37%	0,37	99,17	99,17	99,17	99,17	7K	1
23/04/2025	3,05%	2,92	98,80	98,80	98,80	98,80	9K	1
22/04/2025	-3,24%	-3,21	95,88	94,77	94,77	95,88	12K	4
17/04/2025	-0,31%	-0,31	99,09	99,09	99,09	99,09	1K	1
16/04/2025	-3,11%	-3,19	99,40	99,40	99,40	99,90	15K	3
15/04/2025	1,24%	1,26	102,59	102,33	102,33	102,59	32K	2
14/04/2025	0,98%	0,98	101,33	103,90	100,33	103,90	26K	3
11/04/2025	2,27%	2,23	100,35	100,00	100,00	100,35	36K	2
10/04/2025	-4,81%	-4,96	98,12	98,53	97,10	98,53	19K	3
09/04/2025	9,24%	8,72	103,08	92,50	92,50	103,08	31K	6
08/04/2025	0,07%	0,07	94,36	98,99	94,36	98,99	47K	2
07/04/2025	3,00%	2,75	94,29	94,32	92,80	94,32	100K	3
04/04/2025	-6,99%	-6,88	91,54	91,36	91,36	91,54	54K	5
03/04/2025	-6,67%	-7,03	98,42	96,70	96,70	98,42	24K	3
02/04/2025	-0,01%	-0,01	105,45	105,19	105,19	105,45	12K	2
01/04/2025	0,08%	0,08	105,46	104,62	104,62	105,46	20K	2
31/03/2025	-0,54%	-0,57	105,38	104,72	104,72	105,38	15K	2
28/03/2025	-0,72%	-0,77	105,95	106,50	105,95	106,50	17K	2
27/03/2025	-0,63%	-0,68	106,72	106,75	106,72	106,75	12K	2
26/03/2025	0,10%	0,11	107,40	108,24	107,07	108,24	11K	3
25/03/2025	-1,02%	-1,11	107,29	108,29	107,29	108,29	10K	2
24/03/2025	3,33%	3,49	108,40	108,71	108,40	108,71	18K	2
21/03/2025	0,28%	0,29	104,91	104,86	104,86	104,91	15K	2
20/03/2025	0,21%	0,22	104,62	105,40	104,62	106,00	38K	4
19/03/2025	1,48%	1,52	104,40	104,75	104,40	104,75	32K	5
18/03/2025	-0,60%	-0,62	102,88	103,46	102,88	103,46	32K	2
17/03/2025	1,15%	1,18	103,50	103,74	103,50	103,74	19K	2
14/03/2025	2,64%	2,63	102,32	103,20	102,32	103,20	16K	2
13/03/2025	-3,05%	-3,14	99,69	99,80	99,69	99,80	23K	3
12/03/2025	0,21%	0,22	102,83	102,90	102,83	102,90	19K	2
11/03/2025	-4,89%	-5,27	102,61	100,42	100,42	102,61	34K	3
06/03/2025	-0,85%	-0,93	107,88	107,88	107,88	107,88	19K	1
05/03/2025	-8,70%	-10,37	108,81	109,55	108,81	109,55	10K	21
28/02/2025	0,81%	0,96	119,18	120,40	119,18	120,40	40K	2
27/02/2025	1,29%	1,50	118,22	120,02	118,22	120,02	33K	3
26/02/2025	2,87%	3,26	116,72	116,72	116,72	116,72	18K	1
25/02/2025	-5,09%	-6,08	113,46	115,60	113,46	115,60	3K	3
24/02/2025	0,61%	0,73	119,54	119,92	119,54	119,92	17K	2
21/02/2025	-0,29%	-0,35	118,81	118,81	118,81	118,81	24K	1
20/02/2025	-1,49%	-1,80	119,16	118,90	118,86	119,16	3K	16
19/02/2025	0,87%	1,04	120,96	120,96	120,96	120,96	9K	1
18/02/2025	-0,25%	-0,30	119,92	119,92	119,92	119,92	7K	1
14/02/2025	0,96%	1,14	120,22	119,12	119,12	120,22	5K	21
13/02/2025	2,03%	2,37	119,08	119,08	119,08	119,08	5K	1
12/02/2025	0,06%	0,07	116,71	116,71	116,71	116,71	2K	1
11/02/2025	-1,39%	-1,64	116,64	116,64	116,64	116,64	41K	1
10/02/2025	-1,63%	-1,96	118,28	118,28	118,28	118,28	7K	1
07/02/2025	1,28%	1,52	120,24	120,24	120,24	120,24	50K	1
06/02/2025	1,15%	1,35	118,72	118,72	118,72	118,72	1K	1
05/02/2025	2,21%	2,54	117,37	117,49	117,37	117,49	115K	2
04/02/2025	-2,20%	-2,58	114,83	115,14	114,83	115,14	96K	2
03/02/2025	-1,53%	-1,82	117,41	117,41	117,41	117,41	2K	1
31/01/2025	0,72%	0,85	119,23	119,23	119,23	119,23	3K	1
30/01/2025	-0,11%	-0,13	118,38	118,40	118,38	118,83	7K	13
29/01/2025	0,98%	1,15	118,51	118,51	118,51	118,51	17K	1
28/01/2025	1,61%	1,86	117,36	117,36	117,36	117,36	20K	1
27/01/2025	-	-	115,50	115,05	115,05	115,50	3K	7

Date,Open,High,Low,Close,Volume
26-Aug-25,110.77,110.77,110.77,110.77,21600
22-Aug-25,109.12,109.12,109.12,109.12,3055
19-Aug-25,106.98,106.98,106.98,106.98,2246
18-Aug-25,107.58,107.58,107.58,107.58,16459
15-Aug-25,105.81,105.81,105.81,105.81,27510
13-Aug-25,105.05,105.05,105.05,105.05,2836
12-Aug-25,111.54,111.54,111.54,111.54,2565
11-Aug-25,111.35,111.87,111.35,111.87,2899
08-Aug-25,111.43,111.43,111.43,111.43,780
07-Aug-25,111.25,111.25,111.17,111.17,2891
06-Aug-25,115.12,115.12,114.51,114.51,2992
05-Aug-25,114.29,114.29,114.29,114.29,6628
04-Aug-25,114.51,114.51,114.51,114.51,1374
01-Aug-25,111.62,112.73,111.62,112.73,95025
31-Jul-25,129.84,129.84,123.36,123.36,1408
30-Jul-25,122.19,122.19,122.19,122.19,488
29-Jul-25,119.61,119.61,119.61,119.61,5621
28-Jul-25,119.01,119.01,119.01,119.01,1904
25-Jul-25,117.82,117.82,117.82,117.82,2827
24-Jul-25,115.80,115.80,115.80,115.80,4400
23-Jul-25,115.92,115.92,115.92,115.92,6143
22-Jul-25,117.12,117.12,117.12,117.12,13117
21-Jul-25,116.93,116.93,116.93,116.93,10904
18-Jul-25,121.93,121.93,121.93,121.93,3535
17-Jul-25,117.04,117.04,117.04,117.04,2574
16-Jul-25,112.53,113.12,112.53,113.12,8568
15-Jul-25,113.71,113.71,113.71,113.71,3070
14-Jul-25,115.50,115.50,115.50,115.50,11665
11-Jul-25,114.67,114.67,114.67,114.67,4242
10-Jul-25,118.20,118.20,118.20,118.20,1654
09-Jul-25,114.84,114.84,114.84,114.84,8038
08-Jul-25,115.78,115.78,115.78,115.78,4052
07-Jul-25,115.35,115.35,115.35,115.35,31951
02-Jul-25,112.86,112.86,112.86,112.86,1805
01-Jul-25,113.68,113.68,113.68,113.68,1136
27-Jun-25,112.09,112.09,112.09,112.09,2017
26-Jun-25,110.21,110.21,110.21,110.21,27332
25-Jun-25,110.94,110.94,110.94,110.94,51476
24-Jun-25,109.89,109.89,109.89,109.89,4945
23-Jun-25,114.00,114.00,114.00,114.00,22458
20-Jun-25,116.87,116.87,116.87,116.87,8180
18-Jun-25,116.28,116.28,116.28,116.28,3837
17-Jun-25,115.40,115.40,115.40,115.40,3462
16-Jun-25,116.31,116.31,116.31,116.31,697
13-Jun-25,114.77,114.77,114.77,114.77,2180
12-Jun-25,117.00,117.00,117.00,117.00,936
11-Jun-25,115.81,115.81,115.81,115.81,19803
10-Jun-25,117.59,117.59,117.59,117.59,117
09-Jun-25,117.53,117.53,117.53,117.53,587
06-Jun-25,117.84,119.58,117.84,119.58,1074
05-Jun-25,119.12,119.14,118.27,118.27,7951
04-Jun-25,119.28,119.40,119.28,119.40,2387
03-Jun-25,120.40,120.40,120.40,120.40,1565
02-Jun-25,120.76,120.76,120.76,120.76,2777
30-May-25,122.18,122.18,122.18,122.18,12340
29-May-25,122.00,122.00,122.00,122.00,3172
28-May-25,121.71,121.71,121.71,121.71,1095
27-May-25,120.34,120.34,120.34,120.34,8544
23-May-25,118.11,118.11,118.11,118.11,4370
22-May-25,118.20,118.20,118.20,118.20,9101
21-May-25,118.96,118.96,118.96,118.96,3806
20-May-25,120.13,120.13,120.13,120.13,14896
19-May-25,121.20,121.20,121.20,121.20,1696
16-May-25,121.07,121.07,121.07,121.07,5932
15-May-25,121.31,121.31,121.31,121.31,6672
14-May-25,120.00,120.00,120.00,120.00,9120
13-May-25,120.40,120.40,120.40,120.40,1324
12-May-25,118.27,118.27,118.27,118.27,591
09-May-25,111.10,113.54,111.10,113.30,1813
08-May-25,107.13,107.13,107.13,107.13,4606
07-May-25,106.66,107.46,106.66,107.46,214
06-May-25,105.41,105.91,105.41,105.91,45011
05-May-25,106.10,106.10,106.10,106.10,31405
02-May-25,105.12,105.12,105.12,105.12,12614
30-Apr-25,98.96,99.54,98.96,99.54,595
29-Apr-25,98.61,100.01,98.61,100.01,1497
28-Apr-25,98.61,98.61,98.61,98.61,493
25-Apr-25,99.17,99.17,99.17,99.17,7437
23-Apr-25,98.80,98.80,98.80,98.80,8990
22-Apr-25,94.77,95.88,94.77,95.88,11650
17-Apr-25,99.09,99.09,99.09,99.09,1189
16-Apr-25,99.40,99.90,99.40,99.40,14613
15-Apr-25,102.33,102.59,102.33,102.59,31958
14-Apr-25,103.90,103.90,100.33,101.33,26078
11-Apr-25,100.00,100.35,100.00,100.35,36131
10-Apr-25,98.53,98.53,97.10,98.12,19276
09-Apr-25,92.50,103.08,92.50,103.08,30860
08-Apr-25,98.99,98.99,94.36,94.36,47116
07-Apr-25,94.32,94.32,92.80,94.29,99718
04-Apr-25,91.36,91.54,91.36,91.54,54026
03-Apr-25,96.70,98.42,96.70,98.42,23537
02-Apr-25,105.19,105.45,105.19,105.45,12108
01-Apr-25,104.62,105.46,104.62,105.46,20117
31-Mar-25,104.72,105.38,104.72,105.38,14785
28-Mar-25,106.50,106.50,105.95,105.95,17463
27-Mar-25,106.75,106.75,106.72,106.72,12381
26-Mar-25,108.24,108.24,107.07,107.40,11277
25-Mar-25,108.29,108.29,107.29,107.29,10379
24-Mar-25,108.71,108.71,108.40,108.40,17712
21-Mar-25,104.86,104.91,104.86,104.91,15207
20-Mar-25,105.40,106.00,104.62,104.62,37808
19-Mar-25,104.75,104.75,104.40,104.40,32326
18-Mar-25,103.46,103.46,102.88,102.88,32385
17-Mar-25,103.74,103.74,103.50,103.50,19479
14-Mar-25,103.20,103.20,102.32,102.32,16263
13-Mar-25,99.80,99.80,99.69,99.69,22536
12-Mar-25,102.90,102.90,102.83,102.83,19031
11-Mar-25,100.42,102.61,100.42,102.61,33711
06-Mar-25,107.88,107.88,107.88,107.88,18986
05-Mar-25,109.55,109.55,108.81,108.81,9582
28-Feb-25,120.40,120.40,119.18,119.18,40010
27-Feb-25,120.02,120.02,118.22,118.22,32683
26-Feb-25,116.72,116.72,116.72,116.72,18325
25-Feb-25,115.60,115.60,113.46,113.46,3220
24-Feb-25,119.92,119.92,119.54,119.54,16877
21-Feb-25,118.81,118.81,118.81,118.81,23880
20-Feb-25,118.90,119.16,118.86,119.16,3091
19-Feb-25,120.96,120.96,120.96,120.96,9192
18-Feb-25,119.92,119.92,119.92,119.92,6595
14-Feb-25,119.12,120.22,119.12,120.22,4904
13-Feb-25,119.08,119.08,119.08,119.08,4763
12-Feb-25,116.71,116.71,116.71,116.71,1867
11-Feb-25,116.64,116.64,116.64,116.64,41057
10-Feb-25,118.28,118.28,118.28,118.28,6623
07-Feb-25,120.24,120.24,120.24,120.24,50260
06-Feb-25,118.72,118.72,118.72,118.72,1187
05-Feb-25,117.49,117.49,117.37,117.37,115470
04-Feb-25,115.14,115.14,114.83,114.83,96360
03-Feb-25,117.41,117.41,117.41,117.41,2230
31-Jan-25,119.23,119.23,119.23,119.23,2980
30-Jan-25,118.40,118.83,118.38,118.38,7108
29-Jan-25,118.51,118.51,118.51,118.51,17420
28-Jan-25,117.36,117.36,117.36,117.36,20185
27-Jan-25,115.05,115.50,115.05,115.50,3462

*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: L2PL34