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
09/01/2026	-0,12%	-0,13	107,90	107,90	107,90	107,90	2K	1
08/01/2026	-0,90%	-0,98	108,03	108,03	108,03	108,03	5K	1
07/01/2026	-3,51%	-3,96	109,01	109,01	109,01	109,01	763	1
06/01/2026	1,41%	1,57	112,97	112,97	112,97	112,97	1K	1
05/01/2026	1,77%	1,94	111,40	111,40	111,40	111,40	445	1
02/01/2026	0,24%	0,26	109,46	109,46	109,46	109,46	27K	2
30/12/2025	-4,28%	-4,88	109,20	109,20	109,20	109,20	36K	1

29/12/2025	-0,28%	-0,32	114,08	114,08	114,08	114,08	8K	1
26/12/2025	-0,78%	-0,90	114,40	114,40	114,40	114,40	800	1
23/12/2025	1,24%	1,41	115,30	115,30	115,30	115,30	2K	1
22/12/2025	1,91%	2,13	113,89	113,89	113,89	113,89	2K	1
19/12/2025	3,66%	3,95	111,76	111,76	111,76	111,76	4K	1
18/12/2025	-1,60%	-1,75	107,81	107,81	107,81	107,81	2K	1
17/12/2025	-1,98%	-2,21	109,56	109,56	109,56	109,56	109	1
16/12/2025	-1,34%	-1,52	111,77	111,77	111,77	111,77	10K	1
15/12/2025	-1,79%	-2,06	113,29	113,29	113,29	113,29	27K	1
12/12/2025	-0,99%	-1,15	115,35	115,35	115,35	115,35	2K	1
10/12/2025	3,02%	3,41	116,50	116,50	116,50	116,50	5K	1
09/12/2025	1,54%	1,72	113,09	113,09	113,09	113,09	1K	1
08/12/2025	-0,65%	-0,73	111,37	111,37	111,37	111,37	1K	1
05/12/2025	4,09%	4,40	112,10	112,10	112,10	112,10	896	1
04/12/2025	1,45%	1,54	107,70	107,70	107,70	107,70	1K	2
03/12/2025	0,21%	0,22	106,16	106,16	106,16	106,16	1K	1
02/12/2025	-0,31%	-0,33	105,94	105,94	105,94	105,94	3K	1
01/12/2025	0,73%	0,77	106,27	106,27	106,27	106,27	6K	1
28/11/2025	-0,24%	-0,25	105,50	105,50	105,50	105,50	3K	1
26/11/2025	2,46%	2,54	105,75	105,75	105,75	105,75	951	1
25/11/2025	-0,96%	-1,00	103,21	103,21	103,21	103,21	516	1
24/11/2025	0,39%	0,41	104,21	104,21	104,21	104,21	7K	1
21/11/2025	-1,61%	-1,70	103,80	103,80	103,80	103,80	4K	1
19/11/2025	-0,72%	-0,77	105,50	105,50	105,50	105,50	422	1
18/11/2025	0,00%	0,00	106,27	106,27	106,27	106,27	743	1
17/11/2025	-2,72%	-2,97	106,27	106,27	106,27	106,27	850	1
14/11/2025	-0,05%	-0,06	109,24	109,24	109,24	109,24	873	1
13/11/2025	-2,15%	-2,40	109,30	109,30	109,30	109,30	3K	1
12/11/2025	0,94%	1,04	111,70	111,70	111,70	111,70	1K	1
11/11/2025	-0,35%	-0,39	110,66	110,66	110,66	110,66	3K	1
10/11/2025	1,06%	1,16	111,05	110,98	110,98	111,54	3K	3
07/11/2025	-1,00%	-1,11	109,89	109,89	109,89	109,89	879	1
06/11/2025	-0,79%	-0,88	111,00	111,00	111,00	111,00	1K	1
05/11/2025	-0,72%	-0,81	111,88	111,88	111,88	111,88	2K	1
04/11/2025	1,03%	1,15	112,69	112,69	112,69	112,69	4K	1
31/10/2025	9,24%	9,43	111,54	111,54	111,54	111,54	1K	1
30/10/2025	-0,39%	-0,40	102,11	102,11	102,11	102,11	3K	1
29/10/2025	0,28%	0,29	102,51	102,51	102,51	102,51	1K	1
28/10/2025	-0,61%	-0,63	102,22	102,22	102,22	102,22	4K	1
27/10/2025	1,32%	1,34	102,85	102,61	102,61	102,85	5K	2
24/10/2025	-0,48%	-0,49	101,51	101,51	101,51	101,51	3K	1
23/10/2025	0,77%	0,78	102,00	102,00	102,00	102,00	8K	1
21/10/2025	0,81%	0,81	101,22	101,22	101,22	101,22	809	1
17/10/2025	0,67%	0,67	100,41	100,41	100,41	100,41	702	1
16/10/2025	1,97%	1,93	99,74	101,81	99,74	101,81	8K	2
14/10/2025	1,59%	1,53	97,81	99,14	97,81	99,14	3K	2
10/10/2025	-1,35%	-1,32	96,28	96,60	96,28	96,60	8K	2
09/10/2025	1,53%	1,47	97,60	97,60	97,60	97,60	2K	1
08/10/2025	2,02%	1,90	96,13	95,05	95,05	96,13	5K	2
07/10/2025	2,25%	2,07	94,23	94,23	94,23	94,23	942	1
06/10/2025	-1,05%	-0,98	92,16	92,08	92,00	92,16	196K	4
03/10/2025	0,46%	0,43	93,14	93,14	93,14	93,14	2K	1
02/10/2025	-1,08%	-1,01	92,71	92,71	92,71	92,71	6K	1
01/10/2025	-4,38%	-4,29	93,72	93,72	93,72	93,72	14K	1
30/09/2025	-2,73%	-2,75	98,01	98,01	98,01	98,01	4K	1
29/09/2025	0,77%	0,77	100,76	100,76	100,76	100,76	3K	1
25/09/2025	1,68%	1,65	99,99	99,99	99,99	99,99	9K	1
24/09/2025	-1,39%	-1,39	98,34	98,34	98,34	98,34	3K	1
23/09/2025	2,68%	2,60	99,73	99,73	99,73	99,73	10K	1
19/09/2025	-3,74%	-3,77	97,13	97,13	97,13	97,13	4K	1
18/09/2025	2,53%	2,49	100,90	101,20	100,90	101,20	3K	2
17/09/2025	-0,39%	-0,39	98,41	98,41	98,41	98,41	14K	1
16/09/2025	-0,45%	-0,45	98,80	98,80	98,80	98,80	1K	1
15/09/2025	-5,02%	-5,25	99,25	101,80	99,25	101,80	5K	2
12/09/2025	1,85%	1,90	104,50	104,50	104,50	104,50	2K	1
11/09/2025	-0,29%	-0,30	102,60	102,60	102,60	102,60	5K	1
10/09/2025	-0,39%	-0,40	102,90	102,90	102,90	102,90	3K	1
09/09/2025	0,39%	0,40	103,30	103,30	103,30	103,30	4K	1
08/09/2025	1,24%	1,26	102,90	102,90	102,90	102,90	2K	1
05/09/2025	-6,47%	-7,03	101,64	101,64	101,64	101,64	813	1
04/09/2025	-0,55%	-0,60	108,67	108,67	108,67	108,67	3K	1
01/09/2025	-0,11%	-0,12	109,27	109,27	109,27	109,27	218	1
29/08/2025	-0,46%	-0,50	109,39	109,39	109,39	109,39	7K	1
28/08/2025	-0,29%	-0,32	109,89	109,89	109,89	109,89	6K	1
27/08/2025	-0,51%	-0,56	110,21	110,21	110,21	110,21	12K	1
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	-	-	119,40	119,28	119,28	119,40	2K	2

Date,Open,High,Low,Close,Volume
09-Jan-26,107.90,107.90,107.90,107.90,1942
08-Jan-26,108.03,108.03,108.03,108.03,5185
07-Jan-26,109.01,109.01,109.01,109.01,763
06-Jan-26,112.97,112.97,112.97,112.97,1129
05-Jan-26,111.40,111.40,111.40,111.40,445
02-Jan-26,109.46,109.46,109.46,109.46,27365
30-Dec-25,109.20,109.20,109.20,109.20,36472
29-Dec-25,114.08,114.08,114.08,114.08,8327
26-Dec-25,114.40,114.40,114.40,114.40,800
23-Dec-25,115.30,115.30,115.30,115.30,1729
22-Dec-25,113.89,113.89,113.89,113.89,1708
19-Dec-25,111.76,111.76,111.76,111.76,4023
18-Dec-25,107.81,107.81,107.81,107.81,2264
17-Dec-25,109.56,109.56,109.56,109.56,109
16-Dec-25,111.77,111.77,111.77,111.77,10059
15-Dec-25,113.29,113.29,113.29,113.29,27189
12-Dec-25,115.35,115.35,115.35,115.35,2191
10-Dec-25,116.50,116.50,116.50,116.50,4893
09-Dec-25,113.09,113.09,113.09,113.09,1243
08-Dec-25,111.37,111.37,111.37,111.37,1225
05-Dec-25,112.10,112.10,112.10,112.10,896
04-Dec-25,107.70,107.70,107.70,107.70,1292
03-Dec-25,106.16,106.16,106.16,106.16,1061
02-Dec-25,105.94,105.94,105.94,105.94,2860
01-Dec-25,106.27,106.27,106.27,106.27,5738
28-Nov-25,105.50,105.50,105.50,105.50,2637
26-Nov-25,105.75,105.75,105.75,105.75,951
25-Nov-25,103.21,103.21,103.21,103.21,516
24-Nov-25,104.21,104.21,104.21,104.21,6982
21-Nov-25,103.80,103.80,103.80,103.80,3736
19-Nov-25,105.50,105.50,105.50,105.50,422
18-Nov-25,106.27,106.27,106.27,106.27,743
17-Nov-25,106.27,106.27,106.27,106.27,850
14-Nov-25,109.24,109.24,109.24,109.24,873
13-Nov-25,109.30,109.30,109.30,109.30,2841
12-Nov-25,111.70,111.70,111.70,111.70,1340
11-Nov-25,110.66,110.66,110.66,110.66,3430
10-Nov-25,110.98,111.54,110.98,111.05,3443
07-Nov-25,109.89,109.89,109.89,109.89,879
06-Nov-25,111.00,111.00,111.00,111.00,1110
05-Nov-25,111.88,111.88,111.88,111.88,2013
04-Nov-25,112.69,112.69,112.69,112.69,3944
31-Oct-25,111.54,111.54,111.54,111.54,1226
30-Oct-25,102.11,102.11,102.11,102.11,3267
29-Oct-25,102.51,102.51,102.51,102.51,1230
28-Oct-25,102.22,102.22,102.22,102.22,4395
27-Oct-25,102.61,102.85,102.61,102.85,4721
24-Oct-25,101.51,101.51,101.51,101.51,3349
23-Oct-25,102.00,102.00,102.00,102.00,8262
21-Oct-25,101.22,101.22,101.22,101.22,809
17-Oct-25,100.41,100.41,100.41,100.41,702
16-Oct-25,101.81,101.81,99.74,99.74,7816
14-Oct-25,99.14,99.14,97.81,97.81,3056
10-Oct-25,96.60,96.60,96.28,96.28,8108
09-Oct-25,97.60,97.60,97.60,97.60,2342
08-Oct-25,95.05,96.13,95.05,96.13,5073
07-Oct-25,94.23,94.23,94.23,94.23,942
06-Oct-25,92.08,92.16,92.00,92.16,196100
03-Oct-25,93.14,93.14,93.14,93.14,1676
02-Oct-25,92.71,92.71,92.71,92.71,6396
01-Oct-25,93.72,93.72,93.72,93.72,13964
30-Sep-25,98.01,98.01,98.01,98.01,4018
29-Sep-25,100.76,100.76,100.76,100.76,3224
25-Sep-25,99.99,99.99,99.99,99.99,8899
24-Sep-25,98.34,98.34,98.34,98.34,2851
23-Sep-25,99.73,99.73,99.73,99.73,10471
19-Sep-25,97.13,97.13,97.13,97.13,4273
18-Sep-25,101.20,101.20,100.90,100.90,3033
17-Sep-25,98.41,98.41,98.41,98.41,14072
16-Sep-25,98.80,98.80,98.80,98.80,1284
15-Sep-25,101.80,101.80,99.25,99.25,5362
12-Sep-25,104.50,104.50,104.50,104.50,2090
11-Sep-25,102.60,102.60,102.60,102.60,5437
10-Sep-25,102.90,102.90,102.90,102.90,3292
09-Sep-25,103.30,103.30,103.30,103.30,3615
08-Sep-25,102.90,102.90,102.90,102.90,1543
05-Sep-25,101.64,101.64,101.64,101.64,813
04-Sep-25,108.67,108.67,108.67,108.67,3042
01-Sep-25,109.27,109.27,109.27,109.27,218
29-Aug-25,109.39,109.39,109.39,109.39,6563
28-Aug-25,109.89,109.89,109.89,109.89,5714
27-Aug-25,110.21,110.21,110.21,110.21,11902
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

*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