Cotação atual, histórico e gráfico do papel: LEVE3

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 LEVE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,36%	0,12	33,25	33,35	33,05	33,49	8M	1.359
07/12/2023	-0,21%	-0,07	33,13	33,05	33,00	33,53	14M	2.280
06/12/2023	-0,90%	-0,30	33,20	33,50	33,14	34,29	25M	3.896
05/12/2023	0,60%	0,20	33,50	33,35	32,75	33,72	30M	4.917
04/12/2023	6,12%	1,92	33,30	31,40	31,33	33,32	31M	4.752
01/12/2023	-0,76%	-0,24	31,38	31,79	31,35	32,45	31M	5.766
30/11/2023	-2,41%	-0,78	31,62	32,41	31,42	32,47	29M	4.605
29/11/2023	-1,79%	-0,59	32,40	33,01	32,27	33,50	20M	2.904
28/11/2023	3,91%	1,24	32,99	31,77	31,77	33,19	22M	2.920
27/11/2023	1,37%	0,43	31,75	31,32	31,32	31,84	15M	2.904
24/11/2023	1,20%	0,37	31,32	31,03	30,60	31,55	13M	2.224

23/11/2023	0,16%	0,05	30,95	31,05	30,67	31,46	10M	1.932
22/11/2023	-2,28%	-0,72	30,90	31,77	30,81	32,00	20M	3.547
21/11/2023	-3,60%	-1,18	31,62	32,86	31,54	33,10	24M	4.155
20/11/2023	0,31%	0,10	32,80	32,70	32,48	33,48	18M	2.812
17/11/2023	-1,18%	-0,39	32,70	33,00	32,23	33,11	21M	3.488
16/11/2023	3,93%	1,25	33,09	31,97	31,97	33,09	32M	3.358
14/11/2023	1,02%	0,32	31,84	31,60	31,35	32,57	33M	4.769
13/11/2023	-2,99%	-0,97	31,52	31,85	31,23	32,51	27M	3.688
10/11/2023	3,04%	0,96	32,49	31,58	31,21	32,56	27M	3.945
09/11/2023	0,57%	0,18	31,53	31,40	31,20	32,54	29M	3.950
08/11/2023	2,35%	0,72	31,35	31,00	30,80	32,15	39M	5.181
07/11/2023	0,43%	0,13	30,63	30,38	30,26	31,03	38M	4.819
06/11/2023	-0,62%	-0,19	30,50	30,70	29,18	31,33	76M	11.369
03/11/2023	-15,76%	-5,74	30,69	30,80	29,01	31,21	90M	10.347
01/11/2023	-0,03%	-0,01	36,43	33,54	32,69	36,81	129M	12.706
31/10/2023	-10,71%	-4,37	36,44	41,00	35,20	41,49	99M	10.640
30/10/2023	1,54%	0,62	40,81	40,99	40,01	41,67	48M	6.310
27/10/2023	-0,27%	-0,11	40,19	40,52	39,11	41,34	28M	3.924
26/10/2023	-0,40%	-0,16	40,30	40,69	39,71	41,45	29M	3.950
25/10/2023	-0,83%	-0,34	40,46	41,50	40,31	43,40	59M	6.294
24/10/2023	7,37%	2,80	40,80	40,70	39,37	41,33	29M	3.765
23/10/2023	-2,19%	-0,85	38,00	38,93	37,76	39,48	20M	2.483
20/10/2023	0,23%	0,09	38,85	38,76	37,62	39,04	19M	2.329
19/10/2023	-0,36%	-0,14	38,76	39,12	38,34	39,58	12M	2.054
18/10/2023	-2,68%	-1,07	38,90	39,77	38,49	39,96	41M	2.526
17/10/2023	-0,40%	-0,16	39,97	39,83	39,43	40,37	19M	3.128
16/10/2023	-1,62%	-0,66	40,13	41,10	39,41	41,46	21M	3.032
13/10/2023	0,10%	0,04	40,79	40,64	40,40	41,75	29M	3.944
11/10/2023	-1,04%	-0,43	40,75	41,27	40,45	41,56	26M	2.853
10/10/2023	4,12%	1,63	41,18	39,84	39,55	42,60	41M	4.733
09/10/2023	-15,49%	-7,25	39,55	43,89	39,33	43,89	82M	8.893
06/10/2023	-0,43%	-0,20	46,80	46,80	46,20	47,12	16M	1.888
05/10/2023	-2,08%	-1,00	47,00	47,69	46,50	48,24	15M	1.825
04/10/2023	-0,85%	-0,41	48,00	48,41	47,56	48,74	11M	1.419
03/10/2023	0,73%	0,35	48,41	47,93	47,89	49,33	21M	2.939
02/10/2023	-0,39%	-0,19	48,06	48,30	47,65	49,05	12M	1.618
29/09/2023	-0,82%	-0,40	48,25	49,20	48,10	49,97	11M	1.232
28/09/2023	1,46%	0,70	48,65	48,08	47,70	49,35	20M	2.131
27/09/2023	0,06%	0,03	47,95	48,10	47,20	49,12	14M	1.965
26/09/2023	-2,98%	-1,47	47,92	48,86	47,81	49,46	15M	1.826
25/09/2023	-0,82%	-0,41	49,39	49,86	48,93	49,88	8M	968
22/09/2023	0,57%	0,28	49,80	49,69	48,83	50,14	13M	1.719
21/09/2023	-5,71%	-3,00	49,52	51,35	49,27	52,34	20M	1.921
20/09/2023	1,74%	0,90	52,52	51,65	51,13	52,52	16M	1.530
19/09/2023	1,16%	0,59	51,62	51,03	51,03	51,90	10M	1.126
18/09/2023	1,05%	0,53	51,03	50,79	49,76	51,53	16M	1.558
15/09/2023	0,68%	0,34	50,50	50,43	49,71	50,70	10M	1.160
14/09/2023	-0,14%	-0,07	50,16	50,50	48,58	51,04	15M	1.594
13/09/2023	-1,08%	-0,55	50,23	50,93	50,02	51,74	13M	1.752
12/09/2023	5,79%	2,78	50,78	48,00	47,93	50,78	20M	2.144
11/09/2023	0,00%	0,00	48,00	48,00	47,52	48,67	16M	1.689
08/09/2023	0,23%	0,11	48,00	47,68	47,15	48,26	9M	1.099
06/09/2023	-0,64%	-0,31	47,89	48,30	47,65	48,90	13M	1.508
05/09/2023	0,15%	0,07	48,20	48,13	47,71	48,43	14M	1.849
04/09/2023	-1,80%	-0,88	48,13	49,00	47,80	49,20	13M	1.546
01/09/2023	2,25%	1,08	49,01	48,00	47,59	49,98	38M	4.008
31/08/2023	2,00%	0,94	47,93	47,00	46,00	48,71	22M	2.648
30/08/2023	6,00%	2,66	46,99	44,66	44,66	47,49	28M	3.044
29/08/2023	2,73%	1,18	44,33	43,21	43,21	44,52	12M	1.686
28/08/2023	-0,30%	-0,13	43,15	42,92	42,56	43,79	14M	1.846
25/08/2023	-6,86%	-3,19	43,28	46,20	42,84	46,24	31M	3.066
24/08/2023	-0,26%	-0,12	46,47	46,71	46,36	47,46	11M	1.549
23/08/2023	3,01%	1,36	46,59	45,24	45,07	46,80	15M	1.987
22/08/2023	2,66%	1,17	45,23	44,40	44,40	45,73	11M	1.505
21/08/2023	-2,00%	-0,90	44,06	44,96	43,94	45,30	12M	1.835
18/08/2023	-2,73%	-1,26	44,96	45,55	44,67	45,99	13M	1.669
17/08/2023	-2,90%	-1,38	46,22	47,60	46,10	48,04	10M	1.343
16/08/2023	-0,90%	-0,43	47,60	47,60	47,29	48,78	7M	953
15/08/2023	-0,81%	-0,39	48,03	48,28	47,80	49,24	13M	1.426
14/08/2023	3,71%	1,73	48,42	46,01	46,01	49,65	29M	3.687
11/08/2023	-6,38%	-3,18	46,69	49,80	46,18	49,81	23M	2.485
10/08/2023	8,55%	3,93	49,87	46,66	46,60	50,42	48M	4.321
09/08/2023	0,07%	0,03	45,94	45,85	44,90	45,94	7M	906
08/08/2023	-2,22%	-1,04	45,91	46,82	45,91	47,17	8M	1.008
07/08/2023	-0,23%	-0,11	46,95	47,45	46,25	47,67	13M	1.548
04/08/2023	2,10%	0,97	47,06	46,20	45,91	47,37	25M	2.867
03/08/2023	1,61%	0,73	46,09	45,82	44,76	46,13	14M	2.104
02/08/2023	0,47%	0,21	45,36	45,14	44,76	45,57	8M	1.290
01/08/2023	-0,53%	-0,24	45,15	45,33	44,78	45,65	6M	958
31/07/2023	0,33%	0,15	45,39	45,40	45,39	46,30	9M	1.208
28/07/2023	2,35%	1,04	45,24	44,51	44,45	45,32	7M	872
27/07/2023	-0,96%	-0,43	44,20	45,00	44,08	45,17	10M	1.155
26/07/2023	0,27%	0,12	44,63	44,51	44,31	44,86	8M	1.100
25/07/2023	-1,48%	-0,67	44,51	45,61	44,29	45,82	13M	1.881
24/07/2023	-0,59%	-0,27	45,18	45,54	44,88	45,82	7M	905
21/07/2023	1,04%	0,47	45,45	45,00	44,89	45,85	5M	703
20/07/2023	0,63%	0,28	44,98	44,90	44,58	45,10	9M	1.128
19/07/2023	-2,21%	-1,01	44,70	45,48	44,35	45,48	10M	1.307
18/07/2023	1,20%	0,54	45,71	45,03	44,77	46,00	7M	1.031
17/07/2023	0,58%	0,26	45,17	44,39	43,87	45,60	10M	1.381
14/07/2023	-2,62%	-1,21	44,91	45,89	44,51	46,10	9M	1.210
13/07/2023	0,04%	0,02	46,12	46,11	45,85	46,93	7M	976
12/07/2023	0,28%	0,13	46,10	46,01	46,01	46,99	11M	1.498
11/07/2023	0,37%	0,17	45,97	45,45	44,55	46,10	12M	1.330
10/07/2023	-0,74%	-0,34	45,80	45,97	45,30	45,98	9M	973
07/07/2023	3,11%	1,39	46,14	45,19	44,81	46,40	13M	1.479
06/07/2023	0,11%	0,05	44,75	44,81	44,42	45,28	14M	1.983
05/07/2023	0,56%	0,25	44,70	44,15	44,00	45,30	9M	1.209
04/07/2023	-2,59%	-1,18	44,45	45,40	44,45	45,63	10M	1.134
03/07/2023	-1,96%	-0,91	45,63	46,33	45,05	47,46	22M	2.554
30/06/2023	2,71%	1,23	46,54	45,30	45,00	46,67	22M	2.008
29/06/2023	3,24%	1,42	45,31	43,80	43,80	45,33	15M	1.609
28/06/2023	1,06%	0,46	43,89	43,15	42,96	44,21	10M	1.323
27/06/2023	-1,79%	-0,79	43,43	44,26	42,96	44,62	10M	1.147
26/06/2023	-1,47%	-0,66	44,22	44,54	43,53	44,61	9M	1.165
23/06/2023	-0,60%	-0,27	44,88	44,89	44,24	45,20	14M	1.847
22/06/2023	-1,33%	-0,61	45,15	45,46	44,86	45,75	13M	1.828
21/06/2023	0,07%	0,03	45,76	45,63	44,81	45,82	8M	1.096
20/06/2023	2,03%	0,91	45,73	44,81	44,42	45,81	12M	1.504
19/06/2023	1,01%	0,45	44,82	44,51	44,17	45,00	7M	787
16/06/2023	0,64%	0,28	44,37	43,93	43,35	44,76	10M	1.074
15/06/2023	-0,41%	-0,18	44,09	44,50	43,39	45,17	32M	4.177
14/06/2023	6,80%	2,82	44,27	41,43	41,24	44,49	35M	3.986
13/06/2023	-0,24%	-0,10	41,45	42,00	40,60	42,70	23M	3.283
12/06/2023	-0,34%	-0,14	41,55	41,68	41,32	42,35	9M	1.272
09/06/2023	-0,31%	-0,13	41,69	42,20	41,41	43,03	21M	2.623
07/06/2023	-0,92%	-0,39	41,82	41,43	40,65	42,15	34M	4.646
06/06/2023	2,03%	0,84	42,21	41,25	40,82	42,40	23M	2.650
05/06/2023	-0,70%	-0,29	41,37	41,58	40,30	41,59	15M	2.141
02/06/2023	0,29%	0,12	41,66	41,52	41,17	42,42	12M	1.608
01/06/2023	0,78%	0,32	41,54	41,19	40,75	41,60	15M	2.588
31/05/2023	0,10%	0,04	41,22	40,80	40,36	41,34	19M	2.275
30/05/2023	-	-	41,18	42,01	40,03	42,24	12M	1.734

Date,Open,High,Low,Close,Volume
08-Dec-23,33.35,33.49,33.05,33.25,8362013
07-Dec-23,33.05,33.53,33.00,33.13,13528649
06-Dec-23,33.50,34.29,33.14,33.20,25311649
05-Dec-23,33.35,33.72,32.75,33.50,29987860
04-Dec-23,31.40,33.32,31.33,33.30,30703789
01-Dec-23,31.79,32.45,31.35,31.38,30932603
30-Nov-23,32.41,32.47,31.42,31.62,29186941
29-Nov-23,33.01,33.50,32.27,32.40,19645127
28-Nov-23,31.77,33.19,31.77,32.99,21705471
27-Nov-23,31.32,31.84,31.32,31.75,15342162
24-Nov-23,31.03,31.55,30.60,31.32,13010595
23-Nov-23,31.05,31.46,30.67,30.95,10176394
22-Nov-23,31.77,32.00,30.81,30.90,20264938
21-Nov-23,32.86,33.10,31.54,31.62,24216529
20-Nov-23,32.70,33.48,32.48,32.80,18093882
17-Nov-23,33.00,33.11,32.23,32.70,21289033
16-Nov-23,31.97,33.09,31.97,33.09,31947203
14-Nov-23,31.60,32.57,31.35,31.84,32801172
13-Nov-23,31.85,32.51,31.23,31.52,26812614
10-Nov-23,31.58,32.56,31.21,32.49,27025370
09-Nov-23,31.40,32.54,31.20,31.53,28506843
08-Nov-23,31.00,32.15,30.80,31.35,38802237
07-Nov-23,30.38,31.03,30.26,30.63,37966519
06-Nov-23,30.70,31.33,29.18,30.50,76208841
03-Nov-23,30.80,31.21,29.01,30.69,90171328
01-Nov-23,33.54,36.81,32.69,36.43,129245087
31-Oct-23,41.00,41.49,35.20,36.44,98502294
30-Oct-23,40.99,41.67,40.01,40.81,48253508
27-Oct-23,40.52,41.34,39.11,40.19,28420290
26-Oct-23,40.69,41.45,39.71,40.30,29287849
25-Oct-23,41.50,43.40,40.31,40.46,59149079
24-Oct-23,40.70,41.33,39.37,40.80,29020589
23-Oct-23,38.93,39.48,37.76,38.00,20066766
20-Oct-23,38.76,39.04,37.62,38.85,18771616
19-Oct-23,39.12,39.58,38.34,38.76,12066665
18-Oct-23,39.77,39.96,38.49,38.90,40809574
17-Oct-23,39.83,40.37,39.43,39.97,19313441
16-Oct-23,41.10,41.46,39.41,40.13,21317361
13-Oct-23,40.64,41.75,40.40,40.79,28578624
11-Oct-23,41.27,41.56,40.45,40.75,25974940
10-Oct-23,39.84,42.60,39.55,41.18,40922964
09-Oct-23,43.89,43.89,39.33,39.55,81922298
06-Oct-23,46.80,47.12,46.20,46.80,16219371
05-Oct-23,47.69,48.24,46.50,47.00,14815727
04-Oct-23,48.41,48.74,47.56,48.00,11134000
03-Oct-23,47.93,49.33,47.89,48.41,21116921
02-Oct-23,48.30,49.05,47.65,48.06,11775765
29-Sep-23,49.20,49.97,48.10,48.25,11260730
28-Sep-23,48.08,49.35,47.70,48.65,20125075
27-Sep-23,48.10,49.12,47.20,47.95,13915657
26-Sep-23,48.86,49.46,47.81,47.92,15289438
25-Sep-23,49.86,49.88,48.93,49.39,7920219
22-Sep-23,49.69,50.14,48.83,49.80,12919065
21-Sep-23,51.35,52.34,49.27,49.52,20373909
20-Sep-23,51.65,52.52,51.13,52.52,15586288
19-Sep-23,51.03,51.90,51.03,51.62,10359316
18-Sep-23,50.79,51.53,49.76,51.03,15649313
15-Sep-23,50.43,50.70,49.71,50.50,9659099
14-Sep-23,50.50,51.04,48.58,50.16,14989192
13-Sep-23,50.93,51.74,50.02,50.23,12538017
12-Sep-23,48.00,50.78,47.93,50.78,19859319
11-Sep-23,48.00,48.67,47.52,48.00,16101649
08-Sep-23,47.68,48.26,47.15,48.00,9058827
06-Sep-23,48.30,48.90,47.65,47.89,12636245
05-Sep-23,48.13,48.43,47.71,48.20,14208274
04-Sep-23,49.00,49.20,47.80,48.13,13430952
01-Sep-23,48.00,49.98,47.59,49.01,38246613
31-Aug-23,47.00,48.71,46.00,47.93,21714120
30-Aug-23,44.66,47.49,44.66,46.99,27659725
29-Aug-23,43.21,44.52,43.21,44.33,12399474
28-Aug-23,42.92,43.79,42.56,43.15,13552261
25-Aug-23,46.20,46.24,42.84,43.28,31347303
24-Aug-23,46.71,47.46,46.36,46.47,11003529
23-Aug-23,45.24,46.80,45.07,46.59,15136421
22-Aug-23,44.40,45.73,44.40,45.23,10750006
21-Aug-23,44.96,45.30,43.94,44.06,12249548
18-Aug-23,45.55,45.99,44.67,44.96,13343767
17-Aug-23,47.60,48.04,46.10,46.22,10442276
16-Aug-23,47.60,48.78,47.29,47.60,6590081
15-Aug-23,48.28,49.24,47.80,48.03,12961620
14-Aug-23,46.01,49.65,46.01,48.42,28743079
11-Aug-23,49.80,49.81,46.18,46.69,22631949
10-Aug-23,46.66,50.42,46.60,49.87,47623251
09-Aug-23,45.85,45.94,44.90,45.94,7134106
08-Aug-23,46.82,47.17,45.91,45.91,8398824
07-Aug-23,47.45,47.67,46.25,46.95,13456163
04-Aug-23,46.20,47.37,45.91,47.06,24725042
03-Aug-23,45.82,46.13,44.76,46.09,14213655
02-Aug-23,45.14,45.57,44.76,45.36,7528053
01-Aug-23,45.33,45.65,44.78,45.15,5732752
31-Jul-23,45.40,46.30,45.39,45.39,9268828
28-Jul-23,44.51,45.32,44.45,45.24,6535720
27-Jul-23,45.00,45.17,44.08,44.20,10011607
26-Jul-23,44.51,44.86,44.31,44.63,7576930
25-Jul-23,45.61,45.82,44.29,44.51,12841233
24-Jul-23,45.54,45.82,44.88,45.18,6557059
21-Jul-23,45.00,45.85,44.89,45.45,4741687
20-Jul-23,44.90,45.10,44.58,44.98,8785694
19-Jul-23,45.48,45.48,44.35,44.70,10323789
18-Jul-23,45.03,46.00,44.77,45.71,7394356
17-Jul-23,44.39,45.60,43.87,45.17,10198815
14-Jul-23,45.89,46.10,44.51,44.91,9406327
13-Jul-23,46.11,46.93,45.85,46.12,7292427
12-Jul-23,46.01,46.99,46.01,46.10,10709628
11-Jul-23,45.45,46.10,44.55,45.97,12009850
10-Jul-23,45.97,45.98,45.30,45.80,8790051
07-Jul-23,45.19,46.40,44.81,46.14,12907603
06-Jul-23,44.81,45.28,44.42,44.75,13728145
05-Jul-23,44.15,45.30,44.00,44.70,8797252
04-Jul-23,45.40,45.63,44.45,44.45,9542334
03-Jul-23,46.33,47.46,45.05,45.63,22052108
30-Jun-23,45.30,46.67,45.00,46.54,21707848
29-Jun-23,43.80,45.33,43.80,45.31,14579666
28-Jun-23,43.15,44.21,42.96,43.89,10400217
27-Jun-23,44.26,44.62,42.96,43.43,9821763
26-Jun-23,44.54,44.61,43.53,44.22,8848077
23-Jun-23,44.89,45.20,44.24,44.88,13571202
22-Jun-23,45.46,45.75,44.86,45.15,12867691
21-Jun-23,45.63,45.82,44.81,45.76,7752958
20-Jun-23,44.81,45.81,44.42,45.73,11512165
19-Jun-23,44.51,45.00,44.17,44.82,6738756
16-Jun-23,43.93,44.76,43.35,44.37,10384061
15-Jun-23,44.50,45.17,43.39,44.09,31632382
14-Jun-23,41.43,44.49,41.24,44.27,35324062
13-Jun-23,42.00,42.70,40.60,41.45,22774095
12-Jun-23,41.68,42.35,41.32,41.55,9475378
09-Jun-23,42.20,43.03,41.41,41.69,21122922
07-Jun-23,41.43,42.15,40.65,41.82,34115185
06-Jun-23,41.25,42.40,40.82,42.21,22668446
05-Jun-23,41.58,41.59,40.30,41.37,15436702
02-Jun-23,41.52,42.42,41.17,41.66,11889112
01-Jun-23,41.19,41.60,40.75,41.54,15401892
31-May-23,40.80,41.34,40.36,41.22,19043795
30-May-23,42.01,42.24,40.03,41.18,12346648

*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: LEVE3