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
22/01/2025	0,14%	0,17	117,81	117,81	117,81	117,81	13K	1
21/01/2025	-0,27%	-0,32	117,64	117,98	117,64	117,98	34K	10
17/01/2025	0,85%	0,99	117,96	117,18	117,07	117,96	21K	34
16/01/2025	4,19%	4,70	116,97	114,07	114,07	116,97	19K	12
15/01/2025	-0,58%	-0,66	112,27	113,41	112,27	113,41	9K	4
14/01/2025	1,78%	1,98	112,93	112,44	112,44	112,93	6K	12
13/01/2025	-1,25%	-1,40	110,95	110,95	110,95	110,95	3K	1

10/01/2025	-0,75%	-0,85	112,35	112,35	112,35	112,35	12K	1
08/01/2025	-1,90%	-2,19	113,20	113,58	113,20	113,58	5K	8
07/01/2025	0,41%	0,47	115,39	115,13	115,07	115,39	7K	18
06/01/2025	0,40%	0,46	114,92	107,03	107,03	115,21	18K	14
03/01/2025	2,54%	2,84	114,46	114,65	114,46	114,65	10K	16
02/01/2025	-0,74%	-0,83	111,62	111,24	111,24	111,62	10K	13
30/12/2024	-2,08%	-2,39	112,45	112,97	112,45	112,97	24K	15
27/12/2024	-0,31%	-0,36	114,84	114,84	114,84	114,84	15K	1
26/12/2024	1,82%	2,06	115,20	114,48	114,48	115,20	24K	11
23/12/2024	2,04%	2,26	113,14	113,38	113,14	113,38	13K	17
20/12/2024	-0,19%	-0,21	110,88	110,88	110,88	110,88	10K	1
19/12/2024	-2,32%	-2,64	111,09	111,06	111,06	111,09	26K	2
18/12/2024	1,99%	2,22	113,73	113,73	113,73	113,73	21K	1
17/12/2024	0,17%	0,19	111,51	111,51	111,51	111,51	28K	1
16/12/2024	0,40%	0,44	111,32	111,66	111,32	111,66	3K	5
13/12/2024	-0,49%	-0,55	110,88	110,88	110,88	110,88	7K	1
12/12/2024	0,60%	0,66	111,43	111,05	111,05	111,43	22K	3
11/12/2024	1,21%	1,32	110,77	110,77	110,77	110,77	26K	1
10/12/2024	-0,70%	-0,77	109,45	109,45	109,45	109,45	8K	2
09/12/2024	-0,44%	-0,49	110,22	110,22	110,22	110,22	12K	1
06/12/2024	0,26%	0,29	110,71	110,66	110,66	110,77	6K	9
05/12/2024	0,58%	0,64	110,42	110,95	110,42	110,95	26K	4
04/12/2024	0,60%	0,66	109,78	109,55	109,55	109,78	5K	12
03/12/2024	-0,20%	-0,22	109,12	109,12	109,12	109,12	8K	1
02/12/2024	1,17%	1,26	109,34	109,34	109,34	109,34	39K	1
29/11/2024	1,00%	1,07	108,08	108,08	108,08	108,08	6K	1
27/11/2024	1,34%	1,41	107,01	107,63	107,01	107,63	18K	18
26/11/2024	0,71%	0,74	105,60	105,60	105,60	105,60	19K	1
25/11/2024	-0,47%	-0,50	104,86	104,86	104,86	104,86	17K	1
22/11/2024	-0,02%	-0,02	105,36	105,36	105,36	105,36	12K	1
21/11/2024	5,38%	5,38	105,38	105,38	105,38	105,38	29K	1
19/11/2024	-0,57%	-0,57	100,00	100,35	100,00	100,35	15K	10
18/11/2024	-0,88%	-0,89	100,57	100,57	100,57	100,57	42K	1
14/11/2024	-1,05%	-1,08	101,46	101,46	101,46	101,46	23K	1
13/11/2024	-0,54%	-0,56	102,54	102,54	102,54	102,54	22K	1
12/11/2024	-0,28%	-0,29	103,10	103,10	103,10	103,10	18K	1
11/11/2024	4,96%	4,89	103,39	103,39	103,39	103,39	16K	2
08/11/2024	1,32%	1,28	98,50	99,14	98,50	99,15	13K	9
07/11/2024	0,60%	0,58	97,22	97,00	97,00	97,22	6K	9
06/11/2024	8,83%	7,84	96,64	96,85	96,64	96,85	29K	4
05/11/2024	0,48%	0,42	88,80	88,80	88,80	88,80	8K	1
04/11/2024	-2,84%	-2,58	88,38	88,38	88,38	88,38	13K	1
01/11/2024	-1,30%	-1,20	90,96	90,63	90,63	90,96	10K	2
31/10/2024	8,60%	7,30	92,16	92,16	92,16	92,16	4K	1
30/10/2024	-0,59%	-0,50	84,86	85,95	84,86	85,95	3K	3
29/10/2024	1,39%	1,17	85,36	85,00	85,00	85,36	3K	17
28/10/2024	1,09%	0,91	84,19	83,92	83,92	84,19	1K	11
25/10/2024	1,66%	1,36	83,28	83,76	83,06	83,76	14K	12
24/10/2024	0,82%	0,67	81,92	82,92	81,92	82,92	5K	2
23/10/2024	-0,23%	-0,19	81,25	81,27	81,25	81,32	16K	11
22/10/2024	-0,39%	-0,32	81,44	81,44	81,44	81,44	3K	1
21/10/2024	-0,84%	-0,69	81,76	81,48	81,48	81,76	15K	6
18/10/2024	0,35%	0,29	82,45	82,45	82,45	82,45	11K	1
17/10/2024	1,78%	1,44	82,16	82,16	82,16	82,16	11K	1
16/10/2024	1,09%	0,87	80,72	80,72	80,52	80,72	8K	9
15/10/2024	3,19%	2,47	79,85	79,84	79,84	79,85	172K	2
14/10/2024	0,05%	0,04	77,38	77,38	77,38	77,38	6K	1
11/10/2024	1,43%	1,09	77,34	77,34	77,34	77,34	386	1
10/10/2024	-0,16%	-0,12	76,25	75,92	75,92	76,25	4K	8
09/10/2024	4,60%	3,36	76,37	76,72	76,37	76,72	4K	8
08/10/2024	-0,48%	-0,35	73,01	73,01	73,01	73,01	3K	1
07/10/2024	-0,47%	-0,35	73,36	73,36	73,36	73,36	3K	1
04/10/2024	1,80%	1,30	73,71	73,71	73,71	73,71	2K	1
03/10/2024	4,35%	3,02	72,41	72,41	72,41	72,41	3K	1
02/10/2024	-0,73%	-0,51	69,39	69,79	69,39	69,79	3K	7
01/10/2024	0,03%	0,02	69,90	69,90	69,90	69,90	349	1
30/09/2024	-0,07%	-0,05	69,88	69,88	69,88	69,88	489	1
27/09/2024	0,55%	0,38	69,93	69,93	69,93	69,93	139	1
26/09/2024	-0,11%	-0,08	69,55	69,41	69,41	69,55	3K	17
25/09/2024	3,62%	2,43	69,63	69,63	69,63	69,63	3K	1
24/09/2024	-1,41%	-0,96	67,20	67,20	67,20	67,20	8K	1
23/09/2024	3,59%	2,36	68,16	68,16	68,16	68,16	2K	1
20/09/2024	-1,02%	-0,68	65,80	66,03	65,80	66,03	4K	17
19/09/2024	3,58%	2,30	66,48	66,32	66,32	66,48	4K	20
18/09/2024	-0,59%	-0,38	64,18	64,33	64,18	64,33	337K	4
17/09/2024	1,06%	0,68	64,56	64,56	64,56	64,56	1K	1
16/09/2024	-0,50%	-0,32	63,88	63,88	63,88	63,88	4K	1
13/09/2024	-0,74%	-0,48	64,20	64,20	64,20	64,20	7K	1
12/09/2024	-1,37%	-0,90	64,68	65,31	64,68	65,31	57K	2
11/09/2024	-0,46%	-0,30	65,58	65,58	65,58	65,58	1K	1
10/09/2024	0,67%	0,44	65,88	65,88	65,88	65,88	7K	1
09/09/2024	-0,76%	-0,50	65,44	65,44	65,44	65,44	1K	1
06/09/2024	-2,46%	-1,66	65,94	66,07	65,94	66,07	22K	31
05/09/2024	-1,62%	-1,11	67,60	67,60	67,60	67,60	9K	1
04/09/2024	-0,33%	-0,23	68,71	68,71	68,71	68,71	4K	1
03/09/2024	-5,56%	-4,06	68,94	69,00	68,94	69,00	8K	28
30/08/2024	6,31%	4,33	73,00	70,84	70,84	73,00	624K	3
29/08/2024	0,51%	0,35	68,67	68,67	68,67	68,67	9K	1
28/08/2024	-1,61%	-1,12	68,32	68,32	68,32	68,32	5K	1
27/08/2024	0,81%	0,56	69,44	69,23	69,23	69,45	2K	5
26/08/2024	1,03%	0,70	68,88	68,88	68,88	68,88	14K	1
23/08/2024	-0,47%	-0,32	68,18	71,89	68,18	71,89	9K	3
22/08/2024	1,59%	1,07	68,50	68,60	68,47	68,60	4K	13
21/08/2024	1,19%	0,79	67,43	67,27	67,27	67,43	2K	14
20/08/2024	0,50%	0,33	66,64	66,64	66,64	66,64	8K	1
19/08/2024	-1,12%	-0,75	66,31	66,31	66,31	66,31	3K	1
16/08/2024	0,49%	0,33	67,06	67,06	67,06	67,06	5K	1
15/08/2024	1,41%	0,93	66,73	66,73	66,73	66,73	3K	1
14/08/2024	8,47%	5,14	65,80	65,98	65,69	65,98	2K	4
13/08/2024	-0,91%	-0,56	60,66	60,66	60,66	60,66	4K	1
12/08/2024	1,22%	0,74	61,22	60,74	60,74	61,22	14K	4
09/08/2024	-0,53%	-0,32	60,48	60,26	60,26	60,48	4K	17
08/08/2024	-2,09%	-1,30	60,80	60,80	60,80	60,80	3K	2
07/08/2024	2,44%	1,48	62,10	62,10	62,10	62,10	1K	1
06/08/2024	-1,72%	-1,06	60,62	60,62	60,62	60,62	8K	1
05/08/2024	-2,56%	-1,62	61,68	61,61	61,61	61,68	6K	10
02/08/2024	-7,71%	-5,29	63,30	63,30	63,30	63,30	5K	1
01/08/2024	-1,76%	-1,23	68,59	68,62	68,59	68,62	8K	17
31/07/2024	2,12%	1,45	69,82	69,65	69,65	69,82	2K	11
30/07/2024	0,99%	0,67	68,37	68,37	68,37	68,37	4K	1
29/07/2024	-4,62%	-3,28	67,70	68,45	67,70	68,45	2K	7
26/07/2024	-5,67%	-4,27	70,98	70,98	70,98	70,98	11K	1
25/07/2024	4,44%	3,20	75,25	74,80	74,80	75,25	826	3
24/07/2024	4,92%	3,38	72,05	72,05	72,05	72,05	3K	1
23/07/2024	3,86%	2,55	68,67	67,80	67,80	68,67	3K	14
22/07/2024	1,18%	0,77	66,12	66,12	66,12	66,12	3K	1
19/07/2024	-6,51%	-4,55	65,35	65,17	65,17	65,38	3K	28
18/07/2024	1,07%	0,74	69,90	69,37	69,37	70,39	6K	14
17/07/2024	-5,22%	-3,81	69,16	72,98	68,70	72,98	4K	6
16/07/2024	-9,30%	-7,48	72,97	72,97	72,97	72,97	5K	1
15/07/2024	-0,17%	-0,14	80,45	80,45	80,45	80,45	13K	1
12/07/2024	0,11%	0,09	80,59	80,46	80,46	80,59	5K	35
11/07/2024	-2,12%	-1,74	80,50	80,50	80,50	80,50	6K	1
10/07/2024	-1,06%	-0,88	82,24	82,24	82,24	82,24	7K	1
09/07/2024	-0,48%	-0,40	83,12	83,04	83,04	83,12	163K	3
08/07/2024	-0,50%	-0,42	83,52	83,52	83,52	83,52	10K	1
05/07/2024	-	-	83,94	83,78	83,78	83,94	11K	10

Date,Open,High,Low,Close,Volume
22-Jan-25,117.81,117.81,117.81,117.81,13194
21-Jan-25,117.98,117.98,117.64,117.64,33649
17-Jan-25,117.18,117.96,117.07,117.96,20893
16-Jan-25,114.07,116.97,114.07,116.97,18706
15-Jan-25,113.41,113.41,112.27,112.27,8655
14-Jan-25,112.44,112.93,112.44,112.93,5513
13-Jan-25,110.95,110.95,110.95,110.95,3106
10-Jan-25,112.35,112.35,112.35,112.35,11684
08-Jan-25,113.58,113.58,113.20,113.20,5209
07-Jan-25,115.13,115.39,115.07,115.39,7379
06-Jan-25,107.03,115.21,107.03,114.92,17700
03-Jan-25,114.65,114.65,114.46,114.46,10199
02-Jan-25,111.24,111.62,111.24,111.62,10370
30-Dec-24,112.97,112.97,112.45,112.45,23622
27-Dec-24,114.84,114.84,114.84,114.84,14814
26-Dec-24,114.48,115.20,114.48,115.20,24221
23-Dec-24,113.38,113.38,113.14,113.14,12675
20-Dec-24,110.88,110.88,110.88,110.88,9757
19-Dec-24,111.06,111.09,111.06,111.09,25995
18-Dec-24,113.73,113.73,113.73,113.73,21267
17-Dec-24,111.51,111.51,111.51,111.51,27765
16-Dec-24,111.66,111.66,111.32,111.32,2561
13-Dec-24,110.88,110.88,110.88,110.88,6874
12-Dec-24,111.05,111.43,111.05,111.43,21664
11-Dec-24,110.77,110.77,110.77,110.77,25920
10-Dec-24,109.45,109.45,109.45,109.45,7880
09-Dec-24,110.22,110.22,110.22,110.22,11903
06-Dec-24,110.66,110.77,110.66,110.71,6312
05-Dec-24,110.95,110.95,110.42,110.42,25674
04-Dec-24,109.55,109.78,109.55,109.78,4937
03-Dec-24,109.12,109.12,109.12,109.12,8074
02-Dec-24,109.34,109.34,109.34,109.34,38706
29-Nov-24,108.08,108.08,108.08,108.08,5728
27-Nov-24,107.63,107.63,107.01,107.01,18218
26-Nov-24,105.60,105.60,105.60,105.60,19008
25-Nov-24,104.86,104.86,104.86,104.86,16882
22-Nov-24,105.36,105.36,105.36,105.36,12116
21-Nov-24,105.38,105.38,105.38,105.38,28768
19-Nov-24,100.35,100.35,100.00,100.00,14803
18-Nov-24,100.57,100.57,100.57,100.57,41937
14-Nov-24,101.46,101.46,101.46,101.46,22828
13-Nov-24,102.54,102.54,102.54,102.54,21943
12-Nov-24,103.10,103.10,103.10,103.10,18145
11-Nov-24,103.39,103.39,103.39,103.39,16335
08-Nov-24,99.14,99.15,98.50,98.50,13312
07-Nov-24,97.00,97.22,97.00,97.22,6023
06-Nov-24,96.85,96.85,96.64,96.64,29313
05-Nov-24,88.80,88.80,88.80,88.80,7903
04-Nov-24,88.38,88.38,88.38,88.38,13345
01-Nov-24,90.63,90.96,90.63,90.96,10094
31-Oct-24,92.16,92.16,92.16,92.16,3594
30-Oct-24,85.95,85.95,84.86,84.86,3320
29-Oct-24,85.00,85.36,85.00,85.36,2641
28-Oct-24,83.92,84.19,83.92,84.19,1259
25-Oct-24,83.76,83.76,83.06,83.28,13908
24-Oct-24,82.92,82.92,81.92,81.92,5217
23-Oct-24,81.27,81.32,81.25,81.25,15683
22-Oct-24,81.44,81.44,81.44,81.44,3257
21-Oct-24,81.48,81.76,81.48,81.76,15451
18-Oct-24,82.45,82.45,82.45,82.45,11213
17-Oct-24,82.16,82.16,82.16,82.16,11420
16-Oct-24,80.72,80.72,80.52,80.72,8311
15-Oct-24,79.84,79.85,79.84,79.85,171748
14-Oct-24,77.38,77.38,77.38,77.38,6422
11-Oct-24,77.34,77.34,77.34,77.34,386
10-Oct-24,75.92,76.25,75.92,76.25,3574
09-Oct-24,76.72,76.72,76.37,76.37,4365
08-Oct-24,73.01,73.01,73.01,73.01,2628
07-Oct-24,73.36,73.36,73.36,73.36,3374
04-Oct-24,73.71,73.71,73.71,73.71,2432
03-Oct-24,72.41,72.41,72.41,72.41,3186
02-Oct-24,69.79,69.79,69.39,69.39,3140
01-Oct-24,69.90,69.90,69.90,69.90,349
30-Sep-24,69.88,69.88,69.88,69.88,489
27-Sep-24,69.93,69.93,69.93,69.93,139
26-Sep-24,69.41,69.55,69.41,69.55,2638
25-Sep-24,69.63,69.63,69.63,69.63,2576
24-Sep-24,67.20,67.20,67.20,67.20,8265
23-Sep-24,68.16,68.16,68.16,68.16,1908
20-Sep-24,66.03,66.03,65.80,65.80,3951
19-Sep-24,66.32,66.48,66.32,66.48,4315
18-Sep-24,64.33,64.33,64.18,64.18,336619
17-Sep-24,64.56,64.56,64.56,64.56,1484
16-Sep-24,63.88,63.88,63.88,63.88,3513
13-Sep-24,64.20,64.20,64.20,64.20,6933
12-Sep-24,65.31,65.31,64.68,64.68,57422
11-Sep-24,65.58,65.58,65.58,65.58,1246
10-Sep-24,65.88,65.88,65.88,65.88,6917
09-Sep-24,65.44,65.44,65.44,65.44,1047
06-Sep-24,66.07,66.07,65.94,65.94,22326
05-Sep-24,67.60,67.60,67.60,67.60,8923
04-Sep-24,68.71,68.71,68.71,68.71,3916
03-Sep-24,69.00,69.00,68.94,68.94,7725
30-Aug-24,70.84,73.00,70.84,73.00,624071
29-Aug-24,68.67,68.67,68.67,68.67,8583
28-Aug-24,68.32,68.32,68.32,68.32,4987
27-Aug-24,69.23,69.45,69.23,69.44,2430
26-Aug-24,68.88,68.88,68.88,68.88,14120
23-Aug-24,71.89,71.89,68.18,68.18,8662
22-Aug-24,68.60,68.60,68.47,68.50,3908
21-Aug-24,67.27,67.43,67.27,67.43,1818
20-Aug-24,66.64,66.64,66.64,66.64,7930
19-Aug-24,66.31,66.31,66.31,66.31,3448
16-Aug-24,67.06,67.06,67.06,67.06,4962
15-Aug-24,66.73,66.73,66.73,66.73,2936
14-Aug-24,65.98,65.98,65.69,65.80,1844
13-Aug-24,60.66,60.66,60.66,60.66,3639
12-Aug-24,60.74,61.22,60.74,61.22,14030
09-Aug-24,60.26,60.48,60.26,60.48,3800
08-Aug-24,60.80,60.80,60.80,60.80,2553
07-Aug-24,62.10,62.10,62.10,62.10,1428
06-Aug-24,60.62,60.62,60.62,60.62,8486
05-Aug-24,61.61,61.68,61.61,61.68,5797
02-Aug-24,63.30,63.30,63.30,63.30,4747
01-Aug-24,68.62,68.62,68.59,68.59,8027
31-Jul-24,69.65,69.82,69.65,69.82,1673
30-Jul-24,68.37,68.37,68.37,68.37,3623
29-Jul-24,68.45,68.45,67.70,67.70,1970
26-Jul-24,70.98,70.98,70.98,70.98,10788
25-Jul-24,74.80,75.25,74.80,75.25,826
24-Jul-24,72.05,72.05,72.05,72.05,3170
23-Jul-24,67.80,68.67,67.80,68.67,3498
22-Jul-24,66.12,66.12,66.12,66.12,2909
19-Jul-24,65.17,65.38,65.17,65.35,2743
18-Jul-24,69.37,70.39,69.37,69.90,5618
17-Jul-24,72.98,72.98,68.70,69.16,4498
16-Jul-24,72.97,72.97,72.97,72.97,4816
15-Jul-24,80.45,80.45,80.45,80.45,13274
12-Jul-24,80.46,80.59,80.46,80.59,5154
11-Jul-24,80.50,80.50,80.50,80.50,6118
10-Jul-24,82.24,82.24,82.24,82.24,6743
09-Jul-24,83.04,83.12,83.04,83.12,163231
08-Jul-24,83.52,83.52,83.52,83.52,9938
05-Jul-24,83.78,83.94,83.78,83.94,10826

*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