Cotação atual, histórico e gráfico do papel: L2SC34
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 |
| 13/06/2025 | 5,14% | 1,67 | 34,16 | 33,69 | 33,69 | 34,16 | 306 | 2 |
| 29/05/2025 | -0,95% | -0,31 | 32,49 | 32,58 | 32,49 | 32,58 | 97 | 2 |
| 21/05/2025 | 8,68% | 2,62 | 32,80 | 32,80 | 32,80 | 32,80 | 65 | 1 |
| 10/04/2025 | -9,86% | -3,30 | 30,18 | 30,18 | 30,18 | 30,18 | 2K | 1 |
| 09/04/2025 | 16,57% | 4,76 | 33,48 | 28,10 | 28,10 | 33,48 | 2K | 3 |
| 07/04/2025 | -28,98% | -11,72 | 28,72 | 28,83 | 28,72 | 28,83 | 30K | 4 |
| 28/03/2025 | -14,74% | -6,99 | 40,44 | 47,41 | 40,44 | 47,41 | 87 | 2 |
|
|
| 26/02/2025 | -0,04% | -0,02 | 47,43 | 47,43 | 47,43 | 47,43 | 47K | 1 |
| 25/02/2025 | 13,44% | 5,62 | 47,45 | 48,00 | 47,45 | 48,00 | 48K | 3 |
| 11/02/2025 | 33,05% | 10,39 | 41,83 | 45,85 | 41,83 | 45,85 | 306 | 6 |
| 12/08/2024 | -22,96% | -9,37 | 31,44 | 31,44 | 31,44 | 31,44 | 6K | 3 |
| 18/07/2024 | -13,21% | -6,21 | 40,81 | 40,81 | 40,81 | 40,81 | 8K | 3 |
| 31/05/2024 | 2,24% | 1,03 | 47,02 | 47,02 | 47,02 | 47,02 | 94 | 1 |
| 21/05/2024 | -0,99% | -0,46 | 45,99 | 45,99 | 45,99 | 45,99 | 45 | 1 |
| 18/04/2024 | -3,21% | -1,54 | 46,45 | 46,45 | 46,45 | 46,45 | 46 | 1 |
| 02/04/2024 | -2,26% | -1,11 | 47,99 | 47,99 | 47,99 | 47,99 | 47 | 1 |
| 28/03/2024 | 1,03% | 0,50 | 49,10 | 49,10 | 49,10 | 49,10 | 49 | 1 |
| 05/03/2024 | 38,86% | 13,60 | 48,60 | 48,60 | 48,60 | 48,60 | 48 | 1 |
| 28/11/2023 | -1,19% | -0,42 | 35,00 | 35,00 | 35,00 | 35,00 | 2K | 3 |
| 27/11/2023 | -29,37% | -14,73 | 35,42 | 34,93 | 34,93 | 35,42 | 140 | 2 |
| 09/10/2023 | 0,30% | 0,15 | 50,15 | 50,15 | 50,15 | 50,15 | 25K | 1 |
| 05/10/2023 | -4,54% | -2,38 | 50,00 | 50,00 | 50,00 | 50,00 | 50 | 1 |
| 25/07/2023 | -0,72% | -0,38 | 52,38 | 52,38 | 52,38 | 52,38 | 3K | 1 |
| 20/07/2023 | -10,32% | -6,07 | 52,76 | 53,83 | 52,76 | 53,83 | 69K | 10 |
| 18/07/2023 | 1,57% | 0,91 | 58,83 | 58,80 | 58,80 | 58,83 | 12K | 2 |
| 13/07/2023 | 8,26% | 4,42 | 57,92 | 57,92 | 57,92 | 57,92 | 58K | 1 |
| 20/06/2023 | -1,47% | -0,80 | 53,50 | 54,29 | 53,50 | 54,29 | 5K | 3 |
| 25/04/2023 | -10,60% | -6,44 | 54,30 | 54,12 | 54,12 | 54,38 | 140K | 18 |
| 30/03/2023 | 4,10% | 2,39 | 60,74 | 60,74 | 60,74 | 60,74 | 9K | 2 |
| 29/03/2023 | 2,21% | 1,26 | 58,35 | 58,35 | 58,35 | 58,35 | 11K | 2 |
| 28/03/2023 | -3,69% | -2,19 | 57,09 | 57,09 | 57,09 | 57,09 | 17K | 5 |
| 27/03/2023 | 0,05% | 0,03 | 59,28 | 59,28 | 59,28 | 59,28 | 592 | 1 |
| 24/03/2023 | -2,85% | -1,74 | 59,25 | 59,30 | 59,25 | 59,30 | 100K | 5 |
| 22/03/2023 | 1,85% | 1,11 | 60,99 | 60,99 | 60,99 | 60,99 | 609 | 1 |
| 21/03/2023 | -1,46% | -0,89 | 59,88 | 59,88 | 59,88 | 59,88 | 598 | 1 |
| 16/03/2023 | 3,56% | 2,09 | 60,77 | 60,72 | 60,72 | 60,77 | 10K | 2 |
| 15/03/2023 | -4,62% | -2,84 | 58,68 | 58,88 | 58,68 | 58,88 | 12K | 2 |
| 14/03/2023 | 36,11% | 16,32 | 61,52 | 59,84 | 59,51 | 61,52 | 21K | 9 |
| 12/01/2023 | -1,29% | -0,59 | 45,20 | 45,20 | 45,20 | 45,20 | 27K | 1 |
| 11/01/2023 | 61,35% | 17,41 | 45,79 | 46,02 | 45,78 | 46,02 | 27K | 3 |
| 28/10/2022 | -23,71% | -8,82 | 28,38 | 28,20 | 28,20 | 28,38 | 283 | 2 |
| 21/10/2022 | 0,00% | 0,00 | 37,20 | 37,20 | 37,20 | 37,20 | 372 | 1 |
| 26/07/2022 | -2,31% | -0,88 | 37,20 | 37,81 | 37,20 | 37,81 | 447 | 3 |
| 25/07/2022 | - | - | 38,08 | 38,32 | 38,08 | 38,40 | 497 | 7 |
Date,Open,High,Low,Close,Volume
13-Jun-25,33.69,34.16,33.69,34.16,306
29-May-25,32.58,32.58,32.49,32.49,97
21-May-25,32.80,32.80,32.80,32.80,65
10-Apr-25,30.18,30.18,30.18,30.18,1509
09-Apr-25,28.10,33.48,28.10,33.48,1763
07-Apr-25,28.83,28.83,28.72,28.72,30386
28-Mar-25,47.41,47.41,40.44,40.44,87
26-Feb-25,47.43,47.43,47.43,47.43,47430
25-Feb-25,48.00,48.00,47.45,47.45,47765
11-Feb-25,45.85,45.85,41.83,41.83,306
12-Aug-24,31.44,31.44,31.44,31.44,6193
18-Jul-24,40.81,40.81,40.81,40.81,8039
31-May-24,47.02,47.02,47.02,47.02,94
21-May-24,45.99,45.99,45.99,45.99,45
18-Apr-24,46.45,46.45,46.45,46.45,46
02-Apr-24,47.99,47.99,47.99,47.99,47
28-Mar-24,49.10,49.10,49.10,49.10,49
05-Mar-24,48.60,48.60,48.60,48.60,48
28-Nov-23,35.00,35.00,35.00,35.00,1750
27-Nov-23,34.93,35.42,34.93,35.42,140
09-Oct-23,50.15,50.15,50.15,50.15,25075
05-Oct-23,50.00,50.00,50.00,50.00,50
25-Jul-23,52.38,52.38,52.38,52.38,2514
20-Jul-23,53.83,53.83,52.76,52.76,69471
18-Jul-23,58.80,58.83,58.80,58.83,11763
13-Jul-23,57.92,57.92,57.92,57.92,57920
20-Jun-23,54.29,54.29,53.50,53.50,5336
25-Apr-23,54.12,54.38,54.12,54.30,140301
30-Mar-23,60.74,60.74,60.74,60.74,9111
29-Mar-23,58.35,58.35,58.35,58.35,11086
28-Mar-23,57.09,57.09,57.09,57.09,16556
27-Mar-23,59.28,59.28,59.28,59.28,592
24-Mar-23,59.30,59.30,59.25,59.25,99937
22-Mar-23,60.99,60.99,60.99,60.99,609
21-Mar-23,59.88,59.88,59.88,59.88,598
16-Mar-23,60.72,60.77,60.72,60.77,9718
15-Mar-23,58.88,58.88,58.68,58.68,11834
14-Mar-23,59.84,61.52,59.51,61.52,21161
12-Jan-23,45.20,45.20,45.20,45.20,27120
11-Jan-23,46.02,46.02,45.78,45.79,27472
28-Oct-22,28.20,28.38,28.20,28.38,283
21-Oct-22,37.20,37.20,37.20,37.20,372
26-Jul-22,37.81,37.81,37.20,37.20,447
25-Jul-22,38.32,38.40,38.08,38.08,497
*exoneração de responsabilidade e termos de uso