Cotação atual, histórico e gráfico do papel: L2RN34
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 |
| 01/03/2024 | 1,15% | 0,85 | 74,55 | 74,55 | 74,55 | 74,55 | 7K | 1 |
| 29/02/2024 | 2,30% | 1,66 | 73,70 | 73,70 | 73,70 | 73,70 | 10K | 1 |
| 28/02/2024 | 1,21% | 0,86 | 72,04 | 72,04 | 72,04 | 72,04 | 11K | 1 |
| 27/02/2024 | -1,56% | -1,13 | 71,18 | 71,18 | 71,18 | 71,18 | 47K | 1 |
| 26/02/2024 | 1,53% | 1,09 | 72,31 | 72,31 | 72,31 | 72,31 | 20K | 1 |
| 23/02/2024 | 3,22% | 2,22 | 71,22 | 71,22 | 71,22 | 71,22 | 4K | 1 |
| 22/02/2024 | 2,09% | 1,41 | 69,00 | 69,00 | 69,00 | 69,00 | 25K | 1 |
| 21/02/2024 | -2,40% | -1,66 | 67,59 | 67,59 | 67,59 | 67,59 | 40K | 1 |
| 20/02/2024 | -5,14% | -3,75 | 69,25 | 69,35 | 69,25 | 69,35 | 96K | 3 |
| 16/02/2024 | -1,10% | -0,81 | 73,00 | 73,00 | 73,00 | 73,00 | 41K | 1 |
| 15/02/2024 | -0,79% | -0,59 | 73,81 | 73,81 | 73,81 | 73,81 | 40K | 1 |
| 14/02/2024 | -3,43% | -2,64 | 74,40 | 74,40 | 74,40 | 74,40 | 39K | 2 |
| 09/02/2024 | 4,59% | 3,38 | 77,04 | 77,04 | 77,04 | 77,04 | 6K | 1 |
| 08/02/2024 | 1,10% | 0,80 | 73,66 | 73,66 | 73,66 | 73,66 | 35K | 1 |
| 07/02/2024 | -0,86% | -0,63 | 72,86 | 72,86 | 72,86 | 72,86 | 44K | 1 |
| 06/02/2024 | -1,29% | -0,96 | 73,49 | 73,49 | 73,49 | 73,49 | 28K | 1 |
| 05/02/2024 | -1,21% | -0,91 | 74,45 | 74,45 | 74,45 | 74,45 | 12K | 1 |
| 02/02/2024 | 0,51% | 0,38 | 75,36 | 75,36 | 75,36 | 75,36 | 29K | 4 |
| 01/02/2024 | 1,19% | 0,88 | 74,98 | 74,98 | 74,98 | 74,98 | 3K | 1 |
| 31/01/2024 | -0,87% | -0,65 | 74,10 | 74,10 | 74,10 | 74,10 | 16K | 1 |
| 30/01/2024 | 0,34% | 0,25 | 74,75 | 74,75 | 74,75 | 74,75 | 13K | 1 |
| 29/01/2024 | 0,50% | 0,37 | 74,50 | 74,50 | 74,50 | 74,50 | 26K | 2 |
| 26/01/2024 | -1,58% | -1,19 | 74,13 | 74,13 | 74,13 | 74,13 | 35K | 1 |
| 25/01/2024 | -0,50% | -0,38 | 75,32 | 75,32 | 75,32 | 75,32 | 47K | 7 |
| 24/01/2024 | -3,57% | -2,80 | 75,70 | 75,70 | 75,70 | 75,70 | 19K | 1 |
| 23/01/2024 | 0,00% | 0,00 | 78,50 | 78,50 | 78,50 | 78,50 | 26K | 5 |
| 22/01/2024 | 3,97% | 3,00 | 78,50 | 78,50 | 78,50 | 78,50 | 35K | 1 |
| 18/01/2024 | 2,64% | 1,94 | 75,50 | 75,50 | 75,50 | 75,50 | 11K | 1 |
| 17/01/2024 | 0,46% | 0,34 | 73,56 | 73,50 | 73,50 | 73,56 | 7K | 14 |
| 16/01/2024 | 4,39% | 3,08 | 73,22 | 73,22 | 73,22 | 73,22 | 22K | 1 |
| 12/01/2024 | 0,20% | 0,14 | 70,14 | 70,14 | 70,14 | 70,14 | 31K | 1 |
| 11/01/2024 | -1,48% | -1,05 | 70,00 | 70,00 | 70,00 | 70,00 | 31K | 1 |
| 10/01/2024 | 1,15% | 0,81 | 71,05 | 70,23 | 70,23 | 71,05 | 8K | 2 |
| 09/01/2024 | -1,62% | -1,16 | 70,24 | 70,24 | 70,24 | 70,24 | 6K | 1 |
| 08/01/2024 | -0,32% | -0,23 | 71,40 | 71,62 | 71,40 | 71,62 | 1K | 2 |
| 05/01/2024 | -3,67% | -2,73 | 71,63 | 71,63 | 71,63 | 71,63 | 12K | 1 |
| 04/01/2024 | -1,44% | -1,09 | 74,36 | 74,36 | 74,36 | 74,36 | 14K | 1 |
| 03/01/2024 | 1,96% | 1,45 | 75,45 | 75,45 | 75,45 | 75,45 | 14K | 1 |
| 02/01/2024 | 3,16% | 2,27 | 74,00 | 73,65 | 73,65 | 74,20 | 22K | 3 |
| 28/12/2023 | -0,94% | -0,68 | 71,73 | 71,96 | 71,60 | 71,96 | 13K | 6 |
| 27/12/2023 | 0,57% | 0,41 | 72,41 | 72,45 | 72,35 | 72,45 | 17K | 4 |
| 26/12/2023 | -1,37% | -1,00 | 72,00 | 72,00 | 72,00 | 72,00 | 14K | 27 |
| 22/12/2023 | 1,11% | 0,80 | 73,00 | 73,00 | 73,00 | 73,00 | 20K | 2 |
| 21/12/2023 | -2,70% | -2,00 | 72,20 | 72,20 | 72,20 | 72,20 | 18K | 3 |
| 20/12/2023 | 0,22% | 0,16 | 74,20 | 74,20 | 74,20 | 74,20 | 17K | 1 |
| 19/12/2023 | -1,88% | -1,42 | 74,04 | 73,95 | 73,95 | 74,04 | 19K | 3 |
| 18/12/2023 | 2,06% | 1,52 | 75,46 | 75,46 | 75,46 | 75,46 | 38K | 1 |
| 15/12/2023 | 0,01% | 0,01 | 73,94 | 73,94 | 73,94 | 73,94 | 24K | 24 |
| 14/12/2023 | -2,98% | -2,27 | 73,93 | 73,93 | 73,93 | 73,93 | 21K | 1 |
| 13/12/2023 | -1,30% | -1,00 | 76,20 | 76,20 | 76,20 | 76,20 | 27K | 3 |
| 12/12/2023 | 2,77% | 2,08 | 77,20 | 76,30 | 76,30 | 77,20 | 22K | 10 |
| 11/12/2023 | 0,95% | 0,71 | 75,12 | 75,12 | 75,12 | 75,12 | 20K | 1 |
| 08/12/2023 | 0,28% | 0,21 | 74,41 | 74,32 | 74,32 | 74,41 | 14K | 2 |
| 07/12/2023 | 0,41% | 0,30 | 74,20 | 74,20 | 74,20 | 74,20 | 16K | 1 |
| 06/12/2023 | -2,51% | -1,90 | 73,90 | 73,99 | 73,90 | 73,99 | 15K | 2 |
| 05/12/2023 | 0,80% | 0,60 | 75,80 | 75,80 | 75,80 | 75,80 | 7K | 3 |
| 04/12/2023 | 2,31% | 1,70 | 75,20 | 75,20 | 75,20 | 75,20 | 5K | 1 |
| 01/12/2023 | -1,21% | -0,90 | 73,50 | 73,50 | 73,50 | 73,50 | 4K | 1 |
| 30/11/2023 | 3,84% | 2,75 | 74,40 | 74,40 | 74,40 | 74,40 | 10K | 2 |
| 29/11/2023 | 1,70% | 1,20 | 71,65 | 71,65 | 71,65 | 71,65 | 14K | 1 |
| 28/11/2023 | -0,21% | -0,15 | 70,45 | 70,45 | 70,45 | 70,45 | 16K | 1 |
| 27/11/2023 | -1,07% | -0,76 | 70,60 | 70,60 | 70,60 | 70,60 | 17K | 1 |
| 24/11/2023 | 0,15% | 0,11 | 71,36 | 71,36 | 71,36 | 71,36 | 41K | 1 |
| 22/11/2023 | 0,75% | 0,53 | 71,25 | 71,25 | 71,25 | 71,25 | 21K | 1 |
| 21/11/2023 | 1,04% | 0,73 | 70,72 | 70,72 | 70,72 | 70,72 | 16K | 1 |
| 20/11/2023 | -0,01% | -0,01 | 69,99 | 69,99 | 69,99 | 69,99 | 17K | 1 |
| 17/11/2023 | 0,50% | 0,35 | 70,00 | 70,00 | 70,00 | 70,00 | 13K | 1 |
| 16/11/2023 | 0,72% | 0,50 | 69,65 | 69,58 | 69,58 | 69,65 | 54K | 2 |
| 14/11/2023 | -1,09% | -0,76 | 69,15 | 69,15 | 69,15 | 69,15 | 9K | 1 |
| 13/11/2023 | 1,32% | 0,91 | 69,91 | 69,91 | 69,91 | 69,91 | 11K | 1 |
| 10/11/2023 | -1,15% | -0,80 | 69,00 | 69,00 | 69,00 | 69,00 | 16K | 3 |
| 09/11/2023 | 1,76% | 1,21 | 69,80 | 69,80 | 69,80 | 69,80 | 3K | 1 |
| 08/11/2023 | -0,85% | -0,59 | 68,59 | 68,59 | 68,59 | 68,59 | 23K | 2 |
| 07/11/2023 | 0,99% | 0,68 | 69,18 | 69,18 | 69,18 | 69,18 | 22K | 1 |
| 06/11/2023 | 0,00% | 0,00 | 68,50 | 68,19 | 68,19 | 68,50 | 23K | 2 |
| 03/11/2023 | -1,48% | -1,03 | 68,50 | 68,50 | 68,50 | 68,50 | 27K | 2 |
| 01/11/2023 | -0,86% | -0,60 | 69,53 | 69,53 | 69,53 | 69,53 | 26K | 1 |
| 31/10/2023 | 0,19% | 0,13 | 70,13 | 70,20 | 70,13 | 70,20 | 27K | 3 |
| 30/10/2023 | 4,92% | 3,28 | 70,00 | 70,00 | 70,00 | 70,00 | 24K | 1 |
| 27/10/2023 | 0,50% | 0,33 | 66,72 | 66,72 | 66,72 | 66,72 | 30K | 1 |
| 26/10/2023 | 0,05% | 0,03 | 66,39 | 66,39 | 66,39 | 66,39 | 28K | 2 |
| 25/10/2023 | 36,66% | 17,80 | 66,36 | 66,08 | 66,08 | 66,36 | 24K | 3 |
| 14/06/2023 | 15,62% | 6,56 | 48,56 | 48,56 | 48,56 | 48,56 | 242 | 1 |
| 20/12/2022 | -2,87% | -1,24 | 42,00 | 42,00 | 42,00 | 42,00 | 42 | 1 |
| 09/11/2022 | -2,77% | -1,23 | 43,24 | 43,24 | 43,24 | 43,24 | 432 | 1 |
| 08/11/2022 | 2,00% | 0,87 | 44,47 | 44,47 | 44,47 | 44,47 | 2K | 1 |
| 07/11/2022 | 1,49% | 0,64 | 43,60 | 43,60 | 43,60 | 43,60 | 7K | 1 |
| 04/11/2022 | -0,09% | -0,04 | 42,96 | 42,96 | 42,96 | 42,96 | 429 | 1 |
| 03/11/2022 | 0,92% | 0,39 | 43,00 | 43,29 | 43,00 | 43,29 | 10K | 3 |
| 01/11/2022 | -31,83% | -19,90 | 42,61 | 42,61 | 42,61 | 42,61 | 58K | 1 |
| 25/10/2022 | 2,48% | 1,51 | 62,51 | 62,51 | 62,51 | 62,51 | 7K | 1 |
| 24/10/2022 | 1,79% | 1,07 | 61,00 | 61,00 | 61,00 | 61,00 | 5K | 1 |
| 21/10/2022 | -1,28% | -0,78 | 59,93 | 59,93 | 59,93 | 59,93 | 4K | 7 |
| 19/10/2022 | 0,35% | 0,21 | 60,71 | 60,71 | 60,71 | 60,71 | 15K | 25 |
| 18/10/2022 | 0,57% | 0,34 | 60,50 | 60,50 | 60,50 | 60,50 | 21K | 1 |
| 17/10/2022 | 1,86% | 1,10 | 60,16 | 60,16 | 60,16 | 60,16 | 19K | 1 |
| 14/10/2022 | -1,71% | -1,03 | 59,06 | 59,06 | 59,06 | 59,06 | 9K | 1 |
| 13/10/2022 | 3,34% | 1,94 | 60,09 | 60,09 | 60,09 | 60,09 | 16K | 2 |
| 11/10/2022 | 1,64% | 0,94 | 58,15 | 58,15 | 58,15 | 58,15 | 16K | 1 |
| 10/10/2022 | -1,87% | -1,09 | 57,21 | 57,21 | 57,21 | 57,21 | 14K | 1 |
| 06/10/2022 | 2,55% | 1,45 | 58,30 | 59,00 | 58,30 | 59,00 | 11K | 2 |
| 27/07/2022 | -1,83% | -1,06 | 56,85 | 56,85 | 56,85 | 56,85 | 284 | 1 |
| 26/07/2022 | - | - | 57,91 | 57,73 | 57,73 | 57,91 | 347 | 2 |
Date,Open,High,Low,Close,Volume
01-Mar-24,74.55,74.55,74.55,74.55,7455
29-Feb-24,73.70,73.70,73.70,73.70,9581
28-Feb-24,72.04,72.04,72.04,72.04,10806
27-Feb-24,71.18,71.18,71.18,71.18,46978
26-Feb-24,72.31,72.31,72.31,72.31,20246
23-Feb-24,71.22,71.22,71.22,71.22,3561
22-Feb-24,69.00,69.00,69.00,69.00,24840
21-Feb-24,67.59,67.59,67.59,67.59,39878
20-Feb-24,69.35,69.35,69.25,69.25,96377
16-Feb-24,73.00,73.00,73.00,73.00,40880
15-Feb-24,73.81,73.81,73.81,73.81,39857
14-Feb-24,74.40,74.40,74.40,74.40,39432
09-Feb-24,77.04,77.04,77.04,77.04,6163
08-Feb-24,73.66,73.66,73.66,73.66,34620
07-Feb-24,72.86,72.86,72.86,72.86,44444
06-Feb-24,73.49,73.49,73.49,73.49,27926
05-Feb-24,74.45,74.45,74.45,74.45,11912
02-Feb-24,75.36,75.36,75.36,75.36,28636
01-Feb-24,74.98,74.98,74.98,74.98,2999
31-Jan-24,74.10,74.10,74.10,74.10,16302
30-Jan-24,74.75,74.75,74.75,74.75,13455
29-Jan-24,74.50,74.50,74.50,74.50,26075
26-Jan-24,74.13,74.13,74.13,74.13,34841
25-Jan-24,75.32,75.32,75.32,75.32,47451
24-Jan-24,75.70,75.70,75.70,75.70,18925
23-Jan-24,78.50,78.50,78.50,78.50,25905
22-Jan-24,78.50,78.50,78.50,78.50,34540
18-Jan-24,75.50,75.50,75.50,75.50,10570
17-Jan-24,73.50,73.56,73.50,73.56,6620
16-Jan-24,73.22,73.22,73.22,73.22,21966
12-Jan-24,70.14,70.14,70.14,70.14,30861
11-Jan-24,70.00,70.00,70.00,70.00,30800
10-Jan-24,70.23,71.05,70.23,71.05,7955
09-Jan-24,70.24,70.24,70.24,70.24,5619
08-Jan-24,71.62,71.62,71.40,71.40,1499
05-Jan-24,71.63,71.63,71.63,71.63,12177
04-Jan-24,74.36,74.36,74.36,74.36,14128
03-Jan-24,75.45,75.45,75.45,75.45,14335
02-Jan-24,73.65,74.20,73.65,74.00,22218
28-Dec-23,71.96,71.96,71.60,71.73,12917
27-Dec-23,72.45,72.45,72.35,72.41,17378
26-Dec-23,72.00,72.00,72.00,72.00,14400
22-Dec-23,73.00,73.00,73.00,73.00,20440
21-Dec-23,72.20,72.20,72.20,72.20,18050
20-Dec-23,74.20,74.20,74.20,74.20,17066
19-Dec-23,73.95,74.04,73.95,74.04,19250
18-Dec-23,75.46,75.46,75.46,75.46,38484
15-Dec-23,73.94,73.94,73.94,73.94,23660
14-Dec-23,73.93,73.93,73.93,73.93,20700
13-Dec-23,76.20,76.20,76.20,76.20,27432
12-Dec-23,76.30,77.20,76.30,77.20,21518
11-Dec-23,75.12,75.12,75.12,75.12,19531
08-Dec-23,74.32,74.41,74.32,74.41,14135
07-Dec-23,74.20,74.20,74.20,74.20,15582
06-Dec-23,73.99,73.99,73.90,73.90,14793
05-Dec-23,75.80,75.80,75.80,75.80,6822
04-Dec-23,75.20,75.20,75.20,75.20,4512
01-Dec-23,73.50,73.50,73.50,73.50,3675
30-Nov-23,74.40,74.40,74.40,74.40,9672
29-Nov-23,71.65,71.65,71.65,71.65,14330
28-Nov-23,70.45,70.45,70.45,70.45,16203
27-Nov-23,70.60,70.60,70.60,70.60,16944
24-Nov-23,71.36,71.36,71.36,71.36,40675
22-Nov-23,71.25,71.25,71.25,71.25,20662
21-Nov-23,70.72,70.72,70.72,70.72,16265
20-Nov-23,69.99,69.99,69.99,69.99,17497
17-Nov-23,70.00,70.00,70.00,70.00,13300
16-Nov-23,69.58,69.65,69.58,69.65,54360
14-Nov-23,69.15,69.15,69.15,69.15,8989
13-Nov-23,69.91,69.91,69.91,69.91,11185
10-Nov-23,69.00,69.00,69.00,69.00,15870
09-Nov-23,69.80,69.80,69.80,69.80,2792
08-Nov-23,68.59,68.59,68.59,68.59,22634
07-Nov-23,69.18,69.18,69.18,69.18,22137
06-Nov-23,68.19,68.50,68.19,68.50,22571
03-Nov-23,68.50,68.50,68.50,68.50,27400
01-Nov-23,69.53,69.53,69.53,69.53,25726
31-Oct-23,70.20,70.20,70.13,70.13,27353
30-Oct-23,70.00,70.00,70.00,70.00,23800
27-Oct-23,66.72,66.72,66.72,66.72,30024
26-Oct-23,66.39,66.39,66.39,66.39,27883
25-Oct-23,66.08,66.36,66.08,66.36,24021
14-Jun-23,48.56,48.56,48.56,48.56,242
20-Dec-22,42.00,42.00,42.00,42.00,42
09-Nov-22,43.24,43.24,43.24,43.24,432
08-Nov-22,44.47,44.47,44.47,44.47,1778
07-Nov-22,43.60,43.60,43.60,43.60,7412
04-Nov-22,42.96,42.96,42.96,42.96,429
03-Nov-22,43.29,43.29,43.00,43.00,10363
01-Nov-22,42.61,42.61,42.61,42.61,57949
25-Oct-22,62.51,62.51,62.51,62.51,6876
24-Oct-22,61.00,61.00,61.00,61.00,4880
21-Oct-22,59.93,59.93,59.93,59.93,4195
19-Oct-22,60.71,60.71,60.71,60.71,15177
18-Oct-22,60.50,60.50,60.50,60.50,21175
17-Oct-22,60.16,60.16,60.16,60.16,19251
14-Oct-22,59.06,59.06,59.06,59.06,8859
13-Oct-22,60.09,60.09,60.09,60.09,16224
11-Oct-22,58.15,58.15,58.15,58.15,15700
10-Oct-22,57.21,57.21,57.21,57.21,14302
06-Oct-22,59.00,59.00,58.30,58.30,10557
27-Jul-22,56.85,56.85,56.85,56.85,284
26-Jul-22,57.73,57.91,57.73,57.91,347
*exoneração de responsabilidade e termos de uso