Cotação atual, histórico e gráfico do papel: L2PL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/05/2024 | -1,25% | -0,96 | 76,00 | 76,00 | 76,00 | 76,00 | 608 | 1 |
| 06/05/2024 | 0,89% | 0,68 | 76,96 | 76,96 | 76,96 | 76,96 | 769 | 1 |
| 03/05/2024 | -0,37% | -0,28 | 76,28 | 76,04 | 76,04 | 76,28 | 533 | 6 |
| 02/05/2024 | -1,14% | -0,88 | 76,56 | 76,56 | 76,56 | 76,56 | 2K | 1 |
| 30/04/2024 | -0,59% | -0,46 | 77,44 | 77,44 | 77,44 | 77,44 | 2K | 1 |
| 29/04/2024 | 3,26% | 2,46 | 77,90 | 77,90 | 77,90 | 77,90 | 779 | 1 |
| 26/04/2024 | -1,05% | -0,80 | 75,44 | 75,28 | 75,28 | 75,44 | 979 | 5 |
| 25/04/2024 | 0,55% | 0,42 | 76,24 | 75,82 | 75,82 | 76,24 | 835 | 3 |
| 24/04/2024 | 0,03% | 0,02 | 75,82 | 75,82 | 75,82 | 75,82 | 6K | 1 |
| 23/04/2024 | -1,35% | -1,04 | 75,80 | 75,80 | 75,80 | 75,80 | 2K | 1 |
| 22/04/2024 | 1,64% | 1,24 | 76,84 | 76,80 | 76,80 | 76,84 | 102K | 2 |
| 19/04/2024 | 0,04% | 0,03 | 75,60 | 75,60 | 75,60 | 75,60 | 1K | 1 |
| 18/04/2024 | 0,32% | 0,24 | 75,57 | 75,57 | 75,57 | 75,57 | 302 | 1 |
| 17/04/2024 | -0,95% | -0,72 | 75,33 | 75,33 | 75,33 | 75,33 | 2K | 1 |
| 16/04/2024 | 0,45% | 0,34 | 76,05 | 76,07 | 76,05 | 76,07 | 1K | 7 |
| 15/04/2024 | 2,52% | 1,86 | 75,71 | 75,71 | 75,71 | 75,71 | 1K | 1 |
| 12/04/2024 | -0,79% | -0,59 | 73,85 | 74,41 | 73,85 | 74,41 | 1K | 2 |
| 11/04/2024 | 1,09% | 0,80 | 74,44 | 74,44 | 74,44 | 74,44 | 521 | 7 |
| 10/04/2024 | 1,87% | 1,35 | 73,64 | 73,71 | 73,46 | 73,71 | 883 | 4 |
| 09/04/2024 | 20,36% | 12,23 | 72,29 | 72,29 | 72,29 | 72,29 | 173K | 1 |
| 06/11/2023 | -2,10% | -1,29 | 60,06 | 59,60 | 59,60 | 60,06 | 119 | 2 |
| 15/08/2023 | 7,57% | 4,32 | 61,35 | 61,35 | 61,35 | 61,35 | 122 | 1 |
| 27/06/2023 | 3,22% | 1,78 | 57,03 | 57,03 | 57,03 | 57,03 | 114 | 1 |
| 23/05/2023 | 3,27% | 1,75 | 55,25 | 55,11 | 55,11 | 55,25 | 110 | 2 |
| 19/05/2023 | 0,00% | 0,00 | 53,50 | 53,50 | 53,50 | 53,50 | 107 | 1 |
| 18/05/2023 | -1,11% | -0,60 | 53,50 | 53,50 | 53,50 | 53,50 | 53 | 1 |
| 17/05/2023 | -25,31% | -18,33 | 54,10 | 52,66 | 52,66 | 54,10 | 65K | 35 |
| 17/03/2023 | -0,08% | -0,06 | 72,43 | 72,43 | 72,43 | 72,43 | 144 | 1 |
| 01/03/2023 | 3,76% | 2,63 | 72,49 | 72,20 | 72,20 | 72,49 | 25K | 2 |
| 13/02/2023 | 5,83% | 3,85 | 69,86 | 69,86 | 69,86 | 69,86 | 419 | 1 |
| 27/01/2023 | 4,12% | 2,61 | 66,01 | 66,01 | 66,01 | 66,01 | 66 | 1 |
| 27/12/2022 | 1,67% | 1,04 | 63,40 | 64,00 | 63,40 | 64,00 | 22K | 4 |
| 19/12/2022 | -16,71% | -12,51 | 62,36 | 62,36 | 62,36 | 62,36 | 62 | 1 |
| 07/12/2022 | -0,07% | -0,05 | 74,87 | 74,87 | 74,87 | 74,87 | 74 | 1 |
| 27/10/2022 | 4,72% | 3,38 | 74,92 | 74,92 | 74,92 | 74,92 | 149 | 2 |
| 20/10/2022 | -1,84% | -1,34 | 71,54 | 71,54 | 71,54 | 71,54 | 71 | 1 |
| 13/10/2022 | 4,80% | 3,34 | 72,88 | 72,88 | 72,88 | 72,88 | 72 | 1 |
| 05/10/2022 | 41,63% | 20,44 | 69,54 | 69,54 | 69,54 | 69,54 | 42K | 1 |
| 29/03/2022 | -0,61% | -0,30 | 49,10 | 49,10 | 49,10 | 49,10 | 198K | 1 |
| 28/03/2022 | -2,18% | -1,10 | 49,40 | 49,40 | 49,40 | 49,40 | 444 | 1 |
| 24/03/2022 | 1,41% | 0,70 | 50,50 | 50,15 | 50,15 | 50,50 | 100 | 2 |
| 23/03/2022 | -3,30% | -1,70 | 49,80 | 49,45 | 49,45 | 49,80 | 2K | 5 |
| 22/03/2022 | 3,62% | 1,80 | 51,50 | 51,50 | 51,50 | 51,50 | 669 | 1 |
| 21/03/2022 | -1,39% | -0,70 | 49,70 | 49,70 | 49,70 | 49,70 | 2K | 1 |
| 18/03/2022 | 2,21% | 1,09 | 50,40 | 50,10 | 50,10 | 50,40 | 503 | 2 |
| 17/03/2022 | 0,90% | 0,44 | 49,31 | 49,25 | 49,25 | 49,31 | 1K | 2 |
| 16/03/2022 | 5,85% | 2,70 | 48,87 | 48,87 | 48,87 | 48,87 | 6K | 1 |
| 15/03/2022 | 1,79% | 0,81 | 46,17 | 46,17 | 46,17 | 46,17 | 6K | 1 |
| 14/03/2022 | 2,44% | 1,08 | 45,36 | 44,23 | 44,23 | 45,36 | 1K | 2 |
| 11/03/2022 | 1,86% | 0,81 | 44,28 | 44,28 | 44,28 | 44,28 | 161K | 1 |
| 10/03/2022 | 0,35% | 0,15 | 43,47 | 43,47 | 43,47 | 43,47 | 478 | 1 |
| 09/03/2022 | 4,39% | 1,82 | 43,32 | 43,32 | 43,32 | 43,32 | 3K | 1 |
| 08/03/2022 | 1,97% | 0,80 | 41,50 | 41,50 | 41,50 | 41,50 | 1K | 1 |
| 07/03/2022 | -7,33% | -3,22 | 40,70 | 40,70 | 40,70 | 40,70 | 488 | 1 |
| 04/03/2022 | -6,15% | -2,88 | 43,92 | 43,92 | 43,92 | 43,92 | 1K | 1 |
| 03/03/2022 | -4,99% | -2,46 | 46,80 | 47,10 | 46,80 | 47,10 | 2K | 9 |
| 02/03/2022 | -5,05% | -2,62 | 49,26 | 49,26 | 49,26 | 49,26 | 9K | 1 |
| 25/02/2022 | 4,62% | 2,29 | 51,88 | 51,81 | 51,81 | 51,88 | 11K | 2 |
| 24/02/2022 | -2,00% | -1,01 | 49,59 | 49,70 | 49,59 | 49,70 | 5K | 2 |
| 23/02/2022 | -2,17% | -1,12 | 50,60 | 50,25 | 50,25 | 50,60 | 2K | 3 |
| 22/02/2022 | 0,37% | 0,19 | 51,72 | 51,60 | 51,55 | 51,72 | 2K | 8 |
| 18/02/2022 | -2,50% | -1,32 | 51,53 | 51,53 | 51,53 | 51,53 | 3K | 1 |
| 17/02/2022 | - | - | 52,85 | 52,85 | 52,85 | 52,85 | 408K | 2 |
Date,Open,High,Low,Close,Volume
07-May-24,76.00,76.00,76.00,76.00,608
06-May-24,76.96,76.96,76.96,76.96,769
03-May-24,76.04,76.28,76.04,76.28,533
02-May-24,76.56,76.56,76.56,76.56,2449
30-Apr-24,77.44,77.44,77.44,77.44,2090
29-Apr-24,77.90,77.90,77.90,77.90,779
26-Apr-24,75.28,75.44,75.28,75.44,979
25-Apr-24,75.82,76.24,75.82,76.24,835
24-Apr-24,75.82,75.82,75.82,75.82,5534
23-Apr-24,75.80,75.80,75.80,75.80,1667
22-Apr-24,76.80,76.84,76.80,76.84,102470
19-Apr-24,75.60,75.60,75.60,75.60,1134
18-Apr-24,75.57,75.57,75.57,75.57,302
17-Apr-24,75.33,75.33,75.33,75.33,1581
16-Apr-24,76.07,76.07,76.05,76.05,1140
15-Apr-24,75.71,75.71,75.71,75.71,1059
12-Apr-24,74.41,74.41,73.85,73.85,1182
11-Apr-24,74.44,74.44,74.44,74.44,521
10-Apr-24,73.71,73.71,73.46,73.64,883
09-Apr-24,72.29,72.29,72.29,72.29,172700
06-Nov-23,59.60,60.06,59.60,60.06,119
15-Aug-23,61.35,61.35,61.35,61.35,122
27-Jun-23,57.03,57.03,57.03,57.03,114
23-May-23,55.11,55.25,55.11,55.25,110
19-May-23,53.50,53.50,53.50,53.50,107
18-May-23,53.50,53.50,53.50,53.50,53
17-May-23,52.66,54.10,52.66,54.10,64544
17-Mar-23,72.43,72.43,72.43,72.43,144
01-Mar-23,72.20,72.49,72.20,72.49,25443
13-Feb-23,69.86,69.86,69.86,69.86,419
27-Jan-23,66.01,66.01,66.01,66.01,66
27-Dec-22,64.00,64.00,63.40,63.40,22190
19-Dec-22,62.36,62.36,62.36,62.36,62
07-Dec-22,74.87,74.87,74.87,74.87,74
27-Oct-22,74.92,74.92,74.92,74.92,149
20-Oct-22,71.54,71.54,71.54,71.54,71
13-Oct-22,72.88,72.88,72.88,72.88,72
05-Oct-22,69.54,69.54,69.54,69.54,41724
29-Mar-22,49.10,49.10,49.10,49.10,197578
28-Mar-22,49.40,49.40,49.40,49.40,444
24-Mar-22,50.15,50.50,50.15,50.50,100
23-Mar-22,49.45,49.80,49.45,49.80,1791
22-Mar-22,51.50,51.50,51.50,51.50,669
21-Mar-22,49.70,49.70,49.70,49.70,1590
18-Mar-22,50.10,50.40,50.10,50.40,503
17-Mar-22,49.25,49.31,49.25,49.31,1084
16-Mar-22,48.87,48.87,48.87,48.87,6157
15-Mar-22,46.17,46.17,46.17,46.17,5632
14-Mar-22,44.23,45.36,44.23,45.36,1400
11-Mar-22,44.28,44.28,44.28,44.28,160647
10-Mar-22,43.47,43.47,43.47,43.47,478
09-Mar-22,43.32,43.32,43.32,43.32,2685
08-Mar-22,41.50,41.50,41.50,41.50,1369
07-Mar-22,40.70,40.70,40.70,40.70,488
04-Mar-22,43.92,43.92,43.92,43.92,1405
03-Mar-22,47.10,47.10,46.80,46.80,1596
02-Mar-22,49.26,49.26,49.26,49.26,9211
25-Feb-22,51.81,51.88,51.81,51.88,10576
24-Feb-22,49.70,49.70,49.59,49.59,5306
23-Feb-22,50.25,50.60,50.25,50.60,2073
22-Feb-22,51.60,51.72,51.55,51.72,2222
18-Feb-22,51.53,51.53,51.53,51.53,3349
17-Feb-22,52.85,52.85,52.85,52.85,407526
*exoneração de responsabilidade e termos de uso