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
10/07/2026	1,53%	0,49	32,60	32,17	32,17	32,69	7M	1.232
09/07/2026	0,85%	0,27	32,11	31,86	31,86	32,28	6M	1.459
08/07/2026	-0,47%	-0,15	31,84	31,80	31,75	32,46	6M	1.055
07/07/2026	-0,19%	-0,06	31,99	32,15	31,78	32,45	6M	1.194
06/07/2026	-2,14%	-0,70	32,05	32,73	32,05	32,74	6M	1.306
03/07/2026	-0,43%	-0,14	32,75	32,90	32,75	33,13	4M	938
02/07/2026	-0,18%	-0,06	32,89	32,95	32,73	33,25	7M	1.574
01/07/2026	0,33%	0,11	32,95	32,83	32,64	33,10	3M	757
30/06/2026	-0,79%	-0,26	32,84	33,03	32,71	33,05	5M	965
29/06/2026	-0,90%	-0,30	33,10	33,05	32,97	33,40	3M	603
26/06/2026	1,03%	0,34	33,40	32,80	32,80	33,60	4M	920
25/06/2026	1,19%	0,39	33,06	32,67	32,54	33,25	6M	1.373
24/06/2026	-0,09%	-0,03	32,67	32,74	32,62	32,92	5M	786
23/06/2026	-1,09%	-0,36	32,70	33,06	32,59	33,19	4M	810
22/06/2026	0,18%	0,06	33,06	33,00	32,91	33,33	6M	1.255
19/06/2026	-0,45%	-0,15	33,00	33,01	32,91	33,24	4M	830
18/06/2026	1,38%	0,45	33,15	32,76	32,68	33,28	5M	1.216
17/06/2026	-0,88%	-0,29	32,70	33,22	32,69	33,43	7M	1.523
16/06/2026	-0,93%	-0,31	32,99	33,25	32,89	33,26	5M	968
15/06/2026	0,67%	0,22	33,30	33,36	33,24	34,07	5M	997
12/06/2026	1,32%	0,43	33,08	32,77	32,66	34,23	10M	2.073
11/06/2026	1,30%	0,42	32,65	32,28	31,90	32,85	8M	1.669
10/06/2026	0,03%	0,01	32,23	32,21	31,90	32,33	5M	942
09/06/2026	0,25%	0,08	32,22	32,46	31,70	32,49	8M	1.821
08/06/2026	0,16%	0,05	32,14	32,00	31,85	32,36	6M	1.214
05/06/2026	-0,71%	-0,23	32,09	32,42	32,09	32,60	4M	1.059
03/06/2026	-2,50%	-0,83	32,32	33,00	32,32	33,00	6M	1.279
02/06/2026	-0,36%	-0,12	33,15	33,28	32,93	33,59	6M	1.195
01/06/2026	-1,51%	-0,51	33,27	33,60	33,25	33,71	8M	1.895
29/05/2026	1,17%	0,39	33,78	33,59	32,80	33,90	15M	2.529
28/05/2026	0,85%	0,28	33,39	33,14	32,90	33,68	8M	1.815
27/05/2026	1,32%	0,43	33,11	32,85	32,71	33,46	14M	2.920
26/05/2026	-0,79%	-0,26	32,68	33,20	32,31	33,20	12M	2.282
25/05/2026	1,60%	0,52	32,94	32,45	32,40	33,04	6M	1.574
22/05/2026	-1,55%	-0,51	32,42	32,76	32,40	32,93	6M	1.444
21/05/2026	0,46%	0,15	32,93	32,78	32,40	33,32	7M	1.169
20/05/2026	2,73%	0,87	32,78	31,96	31,77	33,00	7M	1.554
19/05/2026	-2,24%	-0,73	31,91	32,60	31,65	32,70	10M	2.131
18/05/2026	-1,63%	-0,54	32,64	33,18	32,57	33,32	8M	1.485
15/05/2026	-2,30%	-0,78	33,18	33,59	33,09	33,88	17M	1.770
14/05/2026	1,56%	0,52	33,96	33,39	33,39	34,18	7M	1.769
13/05/2026	-0,30%	-0,10	33,44	33,55	33,13	33,85	11M	2.322
12/05/2026	-2,53%	-0,87	33,54	34,42	33,51	34,47	7M	1.196
11/05/2026	-0,06%	-0,02	34,41	34,39	34,13	34,55	5M	988
08/05/2026	0,55%	0,19	34,43	34,30	34,12	34,75	9M	2.074
07/05/2026	-3,82%	-1,36	34,24	35,64	34,05	36,21	14M	2.389
06/05/2026	2,30%	0,80	35,60	34,84	34,84	35,60	15M	2.923
05/05/2026	1,02%	0,35	34,80	34,10	34,06	35,27	11M	2.241
04/05/2026	1,17%	0,40	34,45	34,06	33,75	34,68	14M	2.823
30/04/2026	-2,80%	-0,98	34,05	33,78	33,03	34,16	16M	2.633
29/04/2026	-1,77%	-0,63	35,03	35,81	34,95	36,06	18M	3.163
28/04/2026	-1,08%	-0,39	35,66	36,05	35,45	36,05	13M	1.863
27/04/2026	-0,41%	-0,15	36,05	36,10	35,81	36,55	81M	2.572
24/04/2026	-0,60%	-0,22	36,20	36,42	36,00	36,68	8M	1.477
23/04/2026	-0,41%	-0,15	36,42	36,57	36,09	36,79	8M	1.518
22/04/2026	-1,19%	-0,44	36,57	37,15	36,29	37,18	9M	1.505
20/04/2026	0,95%	0,35	37,01	36,66	36,66	37,14	7M	1.331
17/04/2026	1,24%	0,45	36,66	36,23	36,23	37,25	10M	2.045
16/04/2026	-1,31%	-0,48	36,21	37,17	36,05	37,17	12M	2.182
15/04/2026	-1,64%	-0,61	36,69	37,11	36,58	37,58	11M	1.779
14/04/2026	0,48%	0,18	37,30	37,38	37,00	37,78	51M	2.473
13/04/2026	0,24%	0,09	37,12	37,00	36,47	37,48	15M	2.035
10/04/2026	-1,67%	-0,63	37,03	37,46	35,48	37,50	48M	6.523
09/04/2026	4,23%	1,53	37,66	36,14	36,14	37,86	18M	3.014
08/04/2026	2,35%	0,83	36,13	35,73	35,66	36,45	12M	2.279
07/04/2026	0,20%	0,07	35,30	35,25	35,04	35,44	7M	1.294
06/04/2026	0,31%	0,11	35,23	35,12	35,12	35,50	10M	2.008
02/04/2026	-0,06%	-0,02	35,12	35,13	34,46	35,18	7M	1.317
01/04/2026	0,43%	0,15	35,14	34,85	34,85	35,36	11M	2.251
31/03/2026	2,46%	0,84	34,99	34,34	34,31	35,08	14M	2.899
30/03/2026	-0,18%	-0,06	34,15	34,66	34,14	34,98	9M	1.900
27/03/2026	-0,78%	-0,27	34,21	34,53	34,21	34,97	12M	2.268
26/03/2026	-2,41%	-0,85	34,48	35,38	34,45	35,66	8M	1.638
25/03/2026	0,60%	0,21	35,33	35,12	35,12	35,78	13M	2.281
24/03/2026	-0,87%	-0,31	35,12	35,11	34,92	35,59	7M	1.116
23/03/2026	2,46%	0,85	35,43	34,59	34,59	35,60	9M	1.709
20/03/2026	-0,66%	-0,23	34,58	34,80	34,34	34,85	10M	1.636
19/03/2026	1,43%	0,49	34,81	34,32	33,96	34,96	9M	1.781
18/03/2026	-0,49%	-0,17	34,32	34,55	34,11	34,96	12M	2.422
17/03/2026	-1,23%	-0,43	34,49	35,00	34,30	36,35	25M	4.562
16/03/2026	1,39%	0,48	34,92	34,66	34,66	35,37	14M	2.415
13/03/2026	-1,32%	-0,46	34,44	35,33	34,39	35,33	17M	3.205
12/03/2026	-1,47%	-0,52	34,90	35,30	34,90	35,35	13M	2.728
11/03/2026	0,14%	0,05	35,42	35,41	35,09	35,82	13M	2.533
10/03/2026	1,52%	0,53	35,37	35,28	34,82	35,86	14M	2.681
09/03/2026	-0,26%	-0,09	34,84	35,10	34,29	35,33	15M	2.979
06/03/2026	-0,48%	-0,17	34,93	35,01	34,41	35,10	11M	2.202
05/03/2026	-0,88%	-0,31	35,10	35,41	34,95	35,74	12M	2.114
04/03/2026	0,43%	0,15	35,41	35,50	34,77	35,62	17M	2.850
03/03/2026	-1,84%	-0,66	35,26	35,48	34,74	35,53	21M	4.006
02/03/2026	-0,64%	-0,23	35,92	36,12	35,30	36,15	14M	2.361
27/02/2026	-1,98%	-0,73	36,15	36,77	36,09	36,92	13M	2.056
26/02/2026	1,26%	0,46	36,88	36,37	36,34	36,96	15M	2.640
25/02/2026	-1,30%	-0,48	36,42	36,90	36,05	36,90	15M	2.376
24/02/2026	2,96%	1,06	36,90	35,84	35,84	36,91	15M	2.668
23/02/2026	-0,31%	-0,11	35,84	35,98	35,32	35,98	9M	1.662
20/02/2026	0,62%	0,22	35,95	35,69	35,14	35,96	12M	1.887
19/02/2026	1,94%	0,68	35,73	35,06	35,01	35,73	8M	1.392
18/02/2026	-0,20%	-0,07	35,05	34,95	34,86	35,30	8M	1.326
13/02/2026	-0,17%	-0,06	35,12	35,18	34,65	35,33	10M	1.944
12/02/2026	-2,30%	-0,83	35,18	35,86	34,94	36,16	9M	1.682
11/02/2026	2,01%	0,71	36,01	35,48	35,35	36,08	13M	2.133
10/02/2026	1,76%	0,61	35,30	34,85	34,65	35,92	15M	2.601
09/02/2026	1,14%	0,39	34,69	34,30	34,24	34,90	10M	1.749
06/02/2026	-0,09%	-0,03	34,30	34,33	34,00	34,38	9M	1.536
05/02/2026	0,03%	0,01	34,33	34,43	34,15	34,56	8M	1.476
04/02/2026	-2,64%	-0,93	34,32	35,17	34,20	35,35	17M	3.322
03/02/2026	1,44%	0,50	35,25	34,71	34,61	35,25	18M	2.691
02/02/2026	1,14%	0,39	34,75	34,29	34,12	34,78	9M	1.637
30/01/2026	-0,09%	-0,03	34,36	34,39	33,91	34,58	14M	3.056
29/01/2026	-1,01%	-0,35	34,39	34,85	34,13	35,27	13M	2.107
28/01/2026	0,40%	0,14	34,74	34,75	34,34	34,84	11M	1.969
27/01/2026	-0,20%	-0,07	34,60	34,71	34,60	35,59	14M	2.364
26/01/2026	0,49%	0,17	34,67	34,50	34,02	34,75	11M	1.770
23/01/2026	0,03%	0,01	34,50	34,71	33,79	34,72	14M	2.032
22/01/2026	1,14%	0,39	34,49	34,19	34,01	34,77	17M	3.216
21/01/2026	1,34%	0,45	34,10	33,65	33,62	34,15	15M	2.974
20/01/2026	-0,80%	-0,27	33,65	33,78	33,40	33,86	6M	1.051
19/01/2026	-1,05%	-0,36	33,92	33,94	33,71	34,22	7M	1.024
16/01/2026	-0,90%	-0,31	34,28	34,59	33,99	34,63	7M	1.387
15/01/2026	1,47%	0,50	34,59	33,91	33,91	34,85	13M	2.727
14/01/2026	1,58%	0,53	34,09	33,56	33,56	34,10	11M	1.921
13/01/2026	0,81%	0,27	33,56	33,29	32,92	33,82	11M	2.175
12/01/2026	0,57%	0,19	33,29	33,10	32,99	33,49	8M	1.831
09/01/2026	-1,19%	-0,40	33,10	33,61	32,65	33,71	9M	1.462
08/01/2026	-0,24%	-0,08	33,50	33,58	33,43	33,93	9M	1.818
07/01/2026	-0,50%	-0,17	33,58	33,75	33,16	33,79	10M	1.996
06/01/2026	-0,27%	-0,09	33,75	33,90	33,42	34,00	12M	2.144
05/01/2026	1,01%	0,34	33,84	33,51	33,20	34,02	17M	3.425
02/01/2026	-1,79%	-0,61	33,50	34,17	33,16	34,84	11M	1.954
30/12/2025	-0,76%	-0,26	34,11	34,37	33,92	34,85	10M	1.699
29/12/2025	0,44%	0,15	34,37	34,22	34,13	34,50	8M	1.632
26/12/2025	0,03%	0,01	34,22	34,21	33,83	34,22	4M	844
23/12/2025	-	-	34,21	33,93	33,58	34,21	7M	1.403

Date,Open,High,Low,Close,Volume
10-Jul-26,32.17,32.69,32.17,32.60,6626739
09-Jul-26,31.86,32.28,31.86,32.11,6183700
08-Jul-26,31.80,32.46,31.75,31.84,6142223
07-Jul-26,32.15,32.45,31.78,31.99,5949392
06-Jul-26,32.73,32.74,32.05,32.05,5530305
03-Jul-26,32.90,33.13,32.75,32.75,3927846
02-Jul-26,32.95,33.25,32.73,32.89,7198085
01-Jul-26,32.83,33.10,32.64,32.95,3394317
30-Jun-26,33.03,33.05,32.71,32.84,5184404
29-Jun-26,33.05,33.40,32.97,33.10,2968151
26-Jun-26,32.80,33.60,32.80,33.40,4264492
25-Jun-26,32.67,33.25,32.54,33.06,6140760
24-Jun-26,32.74,32.92,32.62,32.67,4529247
23-Jun-26,33.06,33.19,32.59,32.70,4065629
22-Jun-26,33.00,33.33,32.91,33.06,5526312
19-Jun-26,33.01,33.24,32.91,33.00,4078243
18-Jun-26,32.76,33.28,32.68,33.15,5488492
17-Jun-26,33.22,33.43,32.69,32.70,6514513
16-Jun-26,33.25,33.26,32.89,32.99,4859733
15-Jun-26,33.36,34.07,33.24,33.30,4879618
12-Jun-26,32.77,34.23,32.66,33.08,10150359
11-Jun-26,32.28,32.85,31.90,32.65,8324409
10-Jun-26,32.21,32.33,31.90,32.23,4603579
09-Jun-26,32.46,32.49,31.70,32.22,7865279
08-Jun-26,32.00,32.36,31.85,32.14,5882928
05-Jun-26,32.42,32.60,32.09,32.09,4459858
03-Jun-26,33.00,33.00,32.32,32.32,6080910
02-Jun-26,33.28,33.59,32.93,33.15,6100091
01-Jun-26,33.60,33.71,33.25,33.27,7937060
29-May-26,33.59,33.90,32.80,33.78,14806806
28-May-26,33.14,33.68,32.90,33.39,8246882
27-May-26,32.85,33.46,32.71,33.11,13593543
26-May-26,33.20,33.20,32.31,32.68,12045764
25-May-26,32.45,33.04,32.40,32.94,6442624
22-May-26,32.76,32.93,32.40,32.42,5716501
21-May-26,32.78,33.32,32.40,32.93,7469694
20-May-26,31.96,33.00,31.77,32.78,6772791
19-May-26,32.60,32.70,31.65,31.91,10068884
18-May-26,33.18,33.32,32.57,32.64,7896067
15-May-26,33.59,33.88,33.09,33.18,16696231
14-May-26,33.39,34.18,33.39,33.96,7259027
13-May-26,33.55,33.85,33.13,33.44,10740317
12-May-26,34.42,34.47,33.51,33.54,6544130
11-May-26,34.39,34.55,34.13,34.41,5254515
08-May-26,34.30,34.75,34.12,34.43,9425372
07-May-26,35.64,36.21,34.05,34.24,13786580
06-May-26,34.84,35.60,34.84,35.60,14763336
05-May-26,34.10,35.27,34.06,34.80,11397308
04-May-26,34.06,34.68,33.75,34.45,14041765
30-Apr-26,33.78,34.16,33.03,34.05,15756154
29-Apr-26,35.81,36.06,34.95,35.03,17871450
28-Apr-26,36.05,36.05,35.45,35.66,12531798
27-Apr-26,36.10,36.55,35.81,36.05,81058267
24-Apr-26,36.42,36.68,36.00,36.20,7584552
23-Apr-26,36.57,36.79,36.09,36.42,7657759
22-Apr-26,37.15,37.18,36.29,36.57,8962560
20-Apr-26,36.66,37.14,36.66,37.01,7477382
17-Apr-26,36.23,37.25,36.23,36.66,9998413
16-Apr-26,37.17,37.17,36.05,36.21,11551990
15-Apr-26,37.11,37.58,36.58,36.69,11096980
14-Apr-26,37.38,37.78,37.00,37.30,51232754
13-Apr-26,37.00,37.48,36.47,37.12,14600416
10-Apr-26,37.46,37.50,35.48,37.03,47749890
09-Apr-26,36.14,37.86,36.14,37.66,17879377
08-Apr-26,35.73,36.45,35.66,36.13,11661247
07-Apr-26,35.25,35.44,35.04,35.30,7236478
06-Apr-26,35.12,35.50,35.12,35.23,10038195
02-Apr-26,35.13,35.18,34.46,35.12,7419041
01-Apr-26,34.85,35.36,34.85,35.14,11074650
31-Mar-26,34.34,35.08,34.31,34.99,13972689
30-Mar-26,34.66,34.98,34.14,34.15,9205419
27-Mar-26,34.53,34.97,34.21,34.21,12409156
26-Mar-26,35.38,35.66,34.45,34.48,8202064
25-Mar-26,35.12,35.78,35.12,35.33,12650581
24-Mar-26,35.11,35.59,34.92,35.12,6554651
23-Mar-26,34.59,35.60,34.59,35.43,9402477
20-Mar-26,34.80,34.85,34.34,34.58,9890287
19-Mar-26,34.32,34.96,33.96,34.81,9420644
18-Mar-26,34.55,34.96,34.11,34.32,12074259
17-Mar-26,35.00,36.35,34.30,34.49,24642078
16-Mar-26,34.66,35.37,34.66,34.92,14038751
13-Mar-26,35.33,35.33,34.39,34.44,16936691
12-Mar-26,35.30,35.35,34.90,34.90,12857262
11-Mar-26,35.41,35.82,35.09,35.42,12786920
10-Mar-26,35.28,35.86,34.82,35.37,13877223
09-Mar-26,35.10,35.33,34.29,34.84,14675343
06-Mar-26,35.01,35.10,34.41,34.93,11433174
05-Mar-26,35.41,35.74,34.95,35.10,11881799
04-Mar-26,35.50,35.62,34.77,35.41,16504831
03-Mar-26,35.48,35.53,34.74,35.26,21498601
02-Mar-26,36.12,36.15,35.30,35.92,14078233
27-Feb-26,36.77,36.92,36.09,36.15,13429300
26-Feb-26,36.37,36.96,36.34,36.88,15358234
25-Feb-26,36.90,36.90,36.05,36.42,15060777
24-Feb-26,35.84,36.91,35.84,36.90,14727339
23-Feb-26,35.98,35.98,35.32,35.84,8903921
20-Feb-26,35.69,35.96,35.14,35.95,11693587
19-Feb-26,35.06,35.73,35.01,35.73,7836964
18-Feb-26,34.95,35.30,34.86,35.05,7579015
13-Feb-26,35.18,35.33,34.65,35.12,9844602
12-Feb-26,35.86,36.16,34.94,35.18,9364841
11-Feb-26,35.48,36.08,35.35,36.01,13029009
10-Feb-26,34.85,35.92,34.65,35.30,14800529
09-Feb-26,34.30,34.90,34.24,34.69,10362629
06-Feb-26,34.33,34.38,34.00,34.30,8579001
05-Feb-26,34.43,34.56,34.15,34.33,8071988
04-Feb-26,35.17,35.35,34.20,34.32,17165608
03-Feb-26,34.71,35.25,34.61,35.25,17937905
02-Feb-26,34.29,34.78,34.12,34.75,8962276
30-Jan-26,34.39,34.58,33.91,34.36,14149844
29-Jan-26,34.85,35.27,34.13,34.39,13470168
28-Jan-26,34.75,34.84,34.34,34.74,11380763
27-Jan-26,34.71,35.59,34.60,34.60,13698320
26-Jan-26,34.50,34.75,34.02,34.67,11482083
23-Jan-26,34.71,34.72,33.79,34.50,14467023
22-Jan-26,34.19,34.77,34.01,34.49,16620806
21-Jan-26,33.65,34.15,33.62,34.10,14642468
20-Jan-26,33.78,33.86,33.40,33.65,6112871
19-Jan-26,33.94,34.22,33.71,33.92,6627456
16-Jan-26,34.59,34.63,33.99,34.28,7329638
15-Jan-26,33.91,34.85,33.91,34.59,12893798
14-Jan-26,33.56,34.10,33.56,34.09,11094490
13-Jan-26,33.29,33.82,32.92,33.56,11253721
12-Jan-26,33.10,33.49,32.99,33.29,7945033
09-Jan-26,33.61,33.71,32.65,33.10,9055768
08-Jan-26,33.58,33.93,33.43,33.50,9269585
07-Jan-26,33.75,33.79,33.16,33.58,9800973
06-Jan-26,33.90,34.00,33.42,33.75,11798217
05-Jan-26,33.51,34.02,33.20,33.84,16880033
02-Jan-26,34.17,34.84,33.16,33.50,10746164
30-Dec-25,34.37,34.85,33.92,34.11,9996856
29-Dec-25,34.22,34.50,34.13,34.37,8058382
26-Dec-25,34.21,34.22,33.83,34.22,4276186
23-Dec-25,33.93,34.21,33.58,34.21,6788133

*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